{"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":"2026-10-23T09:39:55.971610+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":17.7,"direction":"higher_better","percentile":69},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":0.4,"direction":"higher_better","percentile":51}],"summary":"매출 +17.7%","percentile":60},"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":"C","metrics":[{"name":"RSI (14)","unit":"","value":38.5,"direction":null,"percentile":38},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":44.7,"direction":"higher_better","percentile":84}],"summary":"RSI 38","percentile":51},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -33원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -33, PBR 3.00x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-1.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-4.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-2.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -1.1%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.74,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.14,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-22.2,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.2,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.7x, 순차입금비율 0.1x","percentile":49}},"signals":[],"summary":"SFA반도체(036540)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1.44조. 현재가 8,740원, 전일 대비 -0.9%, 30일 +44.7%. ROE -1.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 25.19만, 기관 순매수 11.60만.","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 18% 성장"],"portfolio":null,"technical":{"macd":272.15857196963043,"grade":"D","trend":"하락","atr_14":1002.8571428571429,"rsi_14":38.4887839433294,"sma_20":10381.0,"sma_60":7440.083333333333,"comment":"하락 추세, RSI 38","analysis":"RSI(14) 38.5로 약세 구간입니다. MACD(272.16)가 시그널선(672.36)을 하회합니다(데드크로스). SMA20 10381, SMA60 7440 — 혼조세입니다. 볼린저밴드 8454~12308 (현재 위치 7%).","bb_lower":8454.449715164434,"bb_upper":12307.550284835566,"macd_signal":672.3595490996566},"change_pct":-2.15,"chart_data":[{"date":"2024-10-23","open":3540,"high":3645,"low":3460,"close":3605,"volume":402154,"rsi_14":42.94,"sma_20":3658.0,"sma_60":3936.25,"sma_120":4719.5},{"date":"2024-10-24","open":3580,"high":3620,"low":3520,"close":3530,"volume":241593,"rsi_14":42.44,"sma_20":3654.5,"sma_60":3914.92,"sma_120":4701.67},{"date":"2024-10-25","open":3520,"high":3550,"low":3455,"close":3495,"volume":267560,"rsi_14":40.78,"sma_20":3648.0,"sma_60":3893.67,"sma_120":4684.54},{"date":"2024-10-28","open":3495,"high":3615,"low":3495,"close":3590,"volume":342712,"rsi_14":42.39,"sma_20":3647.0,"sma_60":3875.17,"sma_120":4667.54},{"date":"2024-10-29","open":3585,"high":3620,"low":3515,"close":3620,"volume":367558,"rsi_14":44.21,"sma_20":3639.0,"sma_60":3856.92,"sma_120":4650.21},{"date":"2024-10-30","open":3625,"high":3655,"low":3585,"close":3595,"volume":238545,"rsi_14":46.67,"sma_20":3629.75,"sma_60":3837.33,"sma_120":4633.17},{"date":"2024-10-31","open":3555,"high":3700,"low":3520,"close":3680,"volume":595914,"rsi_14":49.74,"sma_20":3627.5,"sma_60":3820.92,"sma_120":4616.75},{"date":"2024-11-01","open":3650,"high":3660,"low":3595,"close":3600,"volume":264979,"rsi_14":44.28,"sma_20":3624.5,"sma_60":3801.75,"sma_120":4599.67},{"date":"2024-11-04","open":3610,"high":3700,"low":3600,"close":3670,"volume":408564,"rsi_14":48.13,"sma_20":3625.0,"sma_60":3783.58,"sma_120":4581.5},{"date":"2024-11-05","open":3650,"high":3700,"low":3620,"close":3670,"volume":229332,"rsi_14":53.65,"sma_20":3622.0,"sma_60":3770.5,"sma_120":4563.25},{"date":"2024-11-06","open":3710,"high":3735,"low":3605,"close":3635,"volume":562044,"rsi_14":50.26,"sma_20":3617.25,"sma_60":3769.42,"sma_120":4544.62},{"date":"2024-11-07","open":3630,"high":3655,"low":3570,"close":3600,"volume":368039,"rsi_14":54.49,"sma_20":3614.5,"sma_60":3763.0,"sma_120":4526.79},{"date":"2024-11-08","open":3655,"high":3690,"low":3550,"close":3550,"volume":375176,"rsi_14":45.18,"sma_20":3607.75,"sma_60":3755.0,"sma_120":4507.71},{"date":"2024-11-11","open":3530,"high":3560,"low":3340,"close":3345,"volume":683518,"rsi_14":40.98,"sma_20":3589.25,"sma_60":3742.92,"sma_120":4486.17},{"date":"2024-11-12","open":3310,"high":3330,"low":3195,"close":3195,"volume":600308,"rsi_14":28.87,"sma_20":3563.5,"sma_60":3727.92,"sma_120":4463.62},{"date":"2024-11-13","open":3100,"high":3235,"low":3100,"close":3155,"volume":699639,"rsi_14":29.95,"sma_20":3541.25,"sma_60":3710.5,"sma_120":4441.5},{"date":"2024-11-14","open":3165,"high":3200,"low":3030,"close":3030,"volume":851480,"rsi_14":27.32,"sma_20":3511.25,"sma_60":3693.33,"sma_120":4418.5},{"date":"2024-11-15","open":2990,"high":3170,"low":2990,"close":3150,"volume":674500,"rsi_14":29.05,"sma_20":3492.75,"sma_60":3676.67,"sma_120":4396.17},{"date":"2024-11-18","open":3155,"high":3245,"low":3115,"close":3190,"volume":364419,"rsi_14":29.72,"sma_20":3470.75,"sma_60":3660.25,"sma_120":4374.33},{"date":"2024-11-19","open":3160,"high":3210,"low":3145,"close":3190,"volume":249402,"rsi_14":30.43,"sma_20":3454.75,"sma_60":3645.08,"sma_120":4352.42},{"date":"2024-11-20","open":3205,"high":3220,"low":3155,"close":3165,"volume":243476,"rsi_14":23.59,"sma_20":3432.75,"sma_60":3627.83,"sma_120":4332.21},{"date":"2024-11-21","open":3180,"high":3225,"low":3150,"close":3200,"volume":339624,"rsi_14":28.49,"sma_20":3416.25,"sma_60":3612.0,"sma_120":4311.88},{"date":"2024-11-22","open":3200,"high":3290,"low":3200,"close":3220,"volume":422329,"rsi_14":24.43,"sma_20":3402.5,"sma_60":3596.58,"sma_120":4291.04},{"date":"2024-11-25","open":3250,"high":3330,"low":3250,"close":3325,"volume":359984,"rsi_14":32.49,"sma_20":3389.25,"sma_60":3584.08,"sma_120":4272.0},{"date":"2024-11-26","open":3325,"high":3385,"low":3250,"close":3365,"volume":288119,"rsi_14":36.36,"sma_20":3376.5,"sma_60":3573.17,"sma_120":4254.21},{"date":"2024-11-27","open":3370,"high":3395,"low":3290,"close":3295,"volume":305158,"rsi_14":35.12,"sma_20":3361.5,"sma_60":3561.17,"sma_120":4236.67},{"date":"2024-11-28","open":3325,"high":3325,"low":3250,"close":3285,"volume":214244,"rsi_14":36.55,"sma_20":3341.75,"sma_60":3548.17,"sma_120":4218.62},{"date":"2024-11-29","open":3270,"high":3275,"low":3160,"close":3215,"volume":362554,"rsi_14":42.35,"sma_20":3322.5,"sma_60":3535.75,"sma_120":4201.0},{"date":"2024-12-02","open":3220,"high":3265,"low":3150,"close":3180,"volume":296191,"rsi_14":48.98,"sma_20":3298.0,"sma_60":3522.58,"sma_120":4182.08},{"date":"2024-12-03","open":3160,"high":3235,"low":3160,"close":3185,"volume":249469,"rsi_14":52.14,"sma_20":3273.75,"sma_60":3510.17,"sma_120":4163.12},{"date":"2024-12-04","open":3085,"high":3150,"low":3065,"close":3120,"volume":404490,"rsi_14":57.03,"sma_20":3248.0,"sma_60":3498.33,"sma_120":4143.96},{"date":"2024-12-05","open":3125,"high":3170,"low":3075,"close":3135,"volume":333060,"rsi_14":48.6,"sma_20":3224.75,"sma_60":3490.67,"sma_120":4125.75},{"date":"2024-12-06","open":3135,"high":3145,"low":2965,"close":3040,"volume":589194,"rsi_14":37.29,"sma_20":3199.25,"sma_60":3482.0,"sma_120":4106.33},{"date":"2024-12-09","open":3020,"high":3020,"low":2820,"close":2820,"volume":869530,"rsi_14":27.16,"sma_20":3173.0,"sma_60":3471.58,"sma_120":4085.17},{"date":"2024-12-10","open":2820,"high":3080,"low":2820,"close":3000,"volume":498236,"rsi_14":41.45,"sma_20":3163.25,"sma_60":3463.42,"sma_120":4066.08},{"date":"2024-12-11","open":2985,"high":3150,"low":2985,"close":3125,"volume":362228,"rsi_14":46.45,"sma_20":3161.75,"sma_60":3457.83,"sma_120":4047.62},{"date":"2024-12-12","open":3175,"high":3220,"low":3130,"close":3145,"volume":748540,"rsi_14":46.45,"sma_20":3167.5,"sma_60":3450.92,"sma_120":4028.92},{"date":"2024-12-13","open":3150,"high":3225,"low":3145,"close":3190,"volume":346497,"rsi_14":43.22,"sma_20":3169.5,"sma_60":3442.5,"sma_120":4007.33},{"date":"2024-12-16","open":3220,"high":3270,"low":3185,"close":3205,"volume":341933,"rsi_14":41.75,"sma_20":3170.25,"sma_60":3435.5,"sma_120":3984.79},{"date":"2024-12-17","open":3240,"high":3260,"low":3180,"close":3240,"volume":345733,"rsi_14":47.06,"sma_20":3172.75,"sma_60":3428.5,"sma_120":3963.88},{"date":"2024-12-18","open":3270,"high":3275,"low":3195,"close":3260,"volume":376343,"rsi_14":48.68,"sma_20":3177.5,"sma_60":3422.75,"sma_120":3945.38},{"date":"2024-12-19","open":3210,"high":3215,"low":3165,"close":3190,"volume":209492,"rsi_14":48.68,"sma_20":3177.0,"sma_60":3415.92,"sma_120":3926.79},{"date":"2024-12-20","open":3160,"high":3180,"low":3050,"close":3055,"volume":327021,"rsi_14":44.02,"sma_20":3168.75,"sma_60":3406.42,"sma_120":3906.17},{"date":"2024-12-23","open":3090,"high":3230,"low":3080,"close":3210,"volume":377521,"rsi_14":51.05,"sma_20":3163.0,"sma_60":3399.75,"sma_120":3887.92},{"date":"2024-12-24","open":3220,"high":3260,"low":3145,"close":3150,"volume":238209,"rsi_14":51.26,"sma_20":3152.25,"sma_60":3389.25,"sma_120":3868.75},{"date":"2024-12-26","open":3220,"high":3270,"low":3105,"close":3130,"volume":319747,"rsi_14":49.79,"sma_20":3144.0,"sma_60":3378.42,"sma_120":3849.25},{"date":"2024-12-27","open":3110,"high":3190,"low":3070,"close":3095,"volume":335227,"rsi_14":52.42,"sma_20":3134.5,"sma_60":3367.92,"sma_120":3831.04},{"date":"2024-12-30","open":3095,"high":3135,"low":3045,"close":3085,"volume":174267,"rsi_14":64.32,"sma_20":3128.0,"sma_60":3358.33,"sma_120":3813.92},{"date":"2025-01-02","open":3060,"high":3120,"low":3040,"close":3085,"volume":228164,"rsi_14":55.7,"sma_20":3123.25,"sma_60":3348.75,"sma_120":3794.62},{"date":"2025-01-03","open":3095,"high":3215,"low":3090,"close":3180,"volume":376126,"rsi_14":53.85,"sma_20":3123.0,"sma_60":3339.58,"sma_120":3776.71},{"date":"2025-01-06","open":3195,"high":3320,"low":3190,"close":3295,"volume":600221,"rsi_14":59.26,"sma_20":3131.75,"sma_60":3332.33,"sma_120":3759.67},{"date":"2025-01-07","open":3350,"high":3370,"low":3240,"close":3240,"volume":506787,"rsi_14":53.05,"sma_20":3137.0,"sma_60":3325.42,"sma_120":3741.92},{"date":"2025-01-08","open":3245,"high":3385,"low":3210,"close":3375,"volume":552521,"rsi_14":59.04,"sma_20":3153.75,"sma_60":3320.25,"sma_120":3726.46},{"date":"2025-01-09","open":3345,"high":3375,"low":3295,"close":3295,"volume":422091,"rsi_14":52.79,"sma_20":3177.5,"sma_60":3313.25,"sma_120":3710.08},{"date":"2025-01-10","open":3295,"high":3380,"low":3265,"close":3380,"volume":437897,"rsi_14":55.71,"sma_20":3196.5,"sma_60":3307.75,"sma_120":3695.5},{"date":"2025-01-13","open":3315,"high":3335,"low":3190,"close":3195,"volume":552139,"rsi_14":50.21,"sma_20":3200.0,"sma_60":3301.0,"sma_120":3678.88},{"date":"2025-01-14","open":3235,"high":3285,"low":3200,"close":3275,"volume":307436,"rsi_14":59.91,"sma_20":3206.5,"sma_60":3295.08,"sma_120":3663.0},{"date":"2025-01-15","open":3280,"high":3400,"low":3270,"close":3310,"volume":374409,"rsi_14":55.05,"sma_20":3212.5,"sma_60":3291.58,"sma_120":3648.67},{"date":"2025-01-16","open":3360,"high":3435,"low":3325,"close":3325,"volume":491500,"rsi_14":59.26,"sma_20":3218.5,"sma_60":3286.5,"sma_120":3633.71},{"date":"2025-01-17","open":3325,"high":3380,"low":3305,"close":3345,"volume":359198,"rsi_14":61.38,"sma_20":3223.75,"sma_60":3283.75,"sma_120":3620.38},{"date":"2025-01-20","open":3350,"high":3555,"low":3305,"close":3450,"volume":1695423,"rsi_14":67.49,"sma_20":3233.25,"sma_60":3281.17,"sma_120":3608.71},{"date":"2025-01-21","open":3455,"high":3555,"low":3400,"close":3475,"volume":1226271,"rsi_14":68.93,"sma_20":3247.5,"sma_60":3280.25,"sma_120":3597.58},{"date":"2025-01-22","open":3490,"high":3520,"low":3405,"close":3485,"volume":595424,"rsi_14":69.23,"sma_20":3269.0,"sma_60":3280.08,"sma_120":3586.88},{"date":"2025-01-23","open":3495,"high":3500,"low":3385,"close":3385,"volume":466935,"rsi_14":59.81,"sma_20":3277.75,"sma_60":3276.67,"sma_120":3575.92},{"date":"2025-01-24","open":3385,"high":3465,"low":3360,"close":3425,"volume":430363,"rsi_14":56.7,"sma_20":3291.5,"sma_60":3273.42,"sma_120":3565.17},{"date":"2025-01-31","open":3380,"high":3385,"low":3265,"close":3270,"volume":643933,"rsi_14":51.4,"sma_20":3298.5,"sma_60":3268.0,"sma_120":3552.67},{"date":"2025-02-03","open":3200,"high":3240,"low":3040,"close":3085,"volume":700006,"rsi_14":37.05,"sma_20":3298.0,"sma_60":3258.08,"sma_120":3539.5},{"date":"2025-02-04","open":3140,"high":3215,"low":3115,"close":3125,"volume":444422,"rsi_14":42.13,"sma_20":3300.0,"sma_60":3250.17,"sma_120":3525.96},{"date":"2025-02-05","open":3160,"high":3250,"low":3160,"close":3235,"volume":363740,"rsi_14":43.44,"sma_20":3307.5,"sma_60":3242.92,"sma_120":3513.25},{"date":"2025-02-06","open":3280,"high":3295,"low":3225,"close":3280,"volume":375608,"rsi_14":54.4,"sma_20":3312.5,"sma_60":3236.42,"sma_120":3503.46},{"date":"2025-02-07","open":3285,"high":3865,"low":3265,"close":3650,"volume":12760144,"rsi_14":64.94,"sma_20":3330.25,"sma_60":3236.67,"sma_120":3503.04},{"date":"2025-02-10","open":3650,"high":3730,"low":3545,"close":3705,"volume":2372002,"rsi_14":65.49,"sma_20":3353.5,"sma_60":3238.42,"sma_120":3500.71},{"date":"2025-02-11","open":3720,"high":3745,"low":3625,"close":3625,"volume":1102914,"rsi_14":61.19,"sma_20":3366.0,"sma_60":3239.67,"sma_120":3497.33},{"date":"2025-02-12","open":3590,"high":3655,"low":3550,"close":3580,"volume":647224,"rsi_14":58.61,"sma_20":3380.25,"sma_60":3243.58,"sma_120":3493.25},{"date":"2025-02-13","open":3580,"high":3755,"low":3565,"close":3645,"volume":1736507,"rsi_14":57.36,"sma_20":3393.5,"sma_60":3251.08,"sma_120":3489.5},{"date":"2025-02-14","open":3795,"high":3850,"low":3650,"close":3665,"volume":3012088,"rsi_14":57.2,"sma_20":3417.0,"sma_60":3259.58,"sma_120":3485.04},{"date":"2025-02-17","open":3685,"high":3770,"low":3650,"close":3720,"volume":892145,"rsi_14":58.61,"sma_20":3439.25,"sma_60":3271.08,"sma_120":3482.21},{"date":"2025-02-18","open":3705,"high":3755,"low":3650,"close":3655,"volume":925232,"rsi_14":60.15,"sma_20":3456.5,"sma_60":3279.5,"sma_120":3478.08},{"date":"2025-02-19","open":3675,"high":3815,"low":3670,"close":3740,"volume":2035572,"rsi_14":61.45,"sma_20":3477.25,"sma_60":3288.67,"sma_120":3474.46},{"date":"2025-02-20","open":3740,"high":3750,"low":3545,"close":3585,"volume":1179947,"rsi_14":61.45,"sma_20":3489.25,"sma_60":3295.25,"sma_120":3470.17},{"date":"2025-02-21","open":3590,"high":3605,"low":3510,"close":3580,"volume":534711,"rsi_14":70.71,"sma_20":3495.75,"sma_60":3302.17,"sma_120":3465.0},{"date":"2025-02-24","open":3465,"high":3530,"low":3440,"close":3485,"volume":1017201,"rsi_14":64.4,"sma_20":3496.25,"sma_60":3306.92,"sma_120":3459.46},{"date":"2025-02-25","open":3460,"high":3475,"low":3390,"close":3430,"volume":477795,"rsi_14":58.16,"sma_20":3493.5,"sma_60":3310.42,"sma_120":3453.5},{"date":"2025-02-26","open":3405,"high":3510,"low":3360,"close":3495,"volume":402258,"rsi_14":58.85,"sma_20":3499.0,"sma_60":3313.25,"sma_120":3448.67},{"date":"2025-02-27","open":3530,"high":3565,"low":3375,"close":3425,"volume":743812,"rsi_14":37.7,"sma_20":3499.0,"sma_60":3314.25,"sma_120":3443.71},{"date":"2025-02-28","open":3360,"high":3370,"low":3190,"close":3190,"volume":2077989,"rsi_14":26.48,"sma_20":3495.0,"sma_60":3312.5,"sma_120":3436.83},{"date":"2025-03-04","open":3120,"high":3165,"low":3085,"close":3100,"volume":683867,"rsi_14":26.24,"sma_20":3495.75,"sma_60":3309.42,"sma_120":3428.79},{"date":"2025-03-05","open":3125,"high":3205,"low":3085,"close":3180,"volume":451066,"rsi_14":32.46,"sma_20":3498.5,"sma_60":3308.83,"sma_120":3422.29},{"date":"2025-03-06","open":3220,"high":3245,"low":3100,"close":3135,"volume":564622,"rsi_14":27.23,"sma_20":3493.5,"sma_60":3308.08,"sma_120":3415.33},{"date":"2025-03-07","open":3125,"high":3185,"low":3075,"close":3140,"volume":309735,"rsi_14":26.24,"sma_20":3486.5,"sma_60":3307.33,"sma_120":3408.75},{"date":"2025-03-10","open":3100,"high":3220,"low":3100,"close":3140,"volume":427155,"rsi_14":22.38,"sma_20":3461.0,"sma_60":3307.67,"sma_120":3403.0},{"date":"2025-03-11","open":3050,"high":3085,"low":2985,"close":3065,"volume":607339,"rsi_14":22.17,"sma_20":3429.0,"sma_60":3306.5,"sma_120":3398.58},{"date":"2025-03-12","open":3065,"high":3185,"low":3060,"close":3170,"volume":343856,"rsi_14":23.61,"sma_20":3406.25,"sma_60":3308.67,"sma_120":3395.33},{"date":"2025-03-13","open":3200,"high":3230,"low":3070,"close":3070,"volume":715864,"rsi_14":24.88,"sma_20":3380.75,"sma_60":3312.83,"sma_120":3392.21},{"date":"2025-03-14","open":3115,"high":3175,"low":3080,"close":3135,"volume":497843,"rsi_14":29.49,"sma_20":3355.25,"sma_60":3315.08,"sma_120":3389.25},{"date":"2025-03-17","open":3150,"high":3235,"low":3150,"close":3210,"volume":634739,"rsi_14":37.09,"sma_20":3332.5,"sma_60":3316.5,"sma_120":3387.17},{"date":"2025-03-18","open":3265,"high":3265,"low":3155,"close":3160,"volume":496727,"rsi_14":37.26,"sma_20":3304.5,"sma_60":3316.75,"sma_120":3383.83},{"date":"2025-03-19","open":3140,"high":3240,"low":3135,"close":3205,"volume":488420,"rsi_14":36.06,"sma_20":3282.0,"sma_60":3317.0,"sma_120":3379.75},{"date":"2025-03-20","open":3225,"high":3260,"low":3180,"close":3180,"volume":486925,"rsi_14":37.69,"sma_20":3254.0,"sma_60":3316.58,"sma_120":3376.04},{"date":"2025-03-21","open":3210,"high":3310,"low":3190,"close":3220,"volume":1066162,"rsi_14":51.87,"sma_20":3235.75,"sma_60":3316.25,"sma_120":3372.38},{"date":"2025-03-24","open":3315,"high":3340,"low":3265,"close":3300,"volume":1129715,"rsi_14":62.66,"sma_20":3221.75,"sma_60":3316.92,"sma_120":3369.83},{"date":"2025-03-25","open":3320,"high":3335,"low":3245,"close":3295,"volume":549472,"rsi_14":58.04,"sma_20":3212.25,"sma_60":3318.67,"sma_120":3367.29},{"date":"2025-03-26","open":3295,"high":3325,"low":3260,"close":3305,"volume":501873,"rsi_14":62.5,"sma_20":3206.0,"sma_60":3322.83,"sma_120":3364.62},{"date":"2025-03-27","open":3260,"high":3285,"low":3200,"close":3205,"volume":391450,"rsi_14":54.19,"sma_20":3191.5,"sma_60":3322.75,"sma_120":3361.25},{"date":"2025-03-28","open":3165,"high":3195,"low":3065,"close":3090,"volume":482637,"rsi_14":47.19,"sma_20":3174.75,"sma_60":3321.75,"sma_120":3355.5},{"date":"2025-03-31","open":3030,"high":3190,"low":2945,"close":3010,"volume":1607207,"rsi_14":46.93,"sma_20":3165.75,"sma_60":3319.75,"sma_120":3349.08},{"date":"2025-04-01","open":3010,"high":3040,"low":2890,"close":2995,"volume":793887,"rsi_14":39.13,"sma_20":3160.5,"sma_60":3318.08,"sma_120":3343.0},{"date":"2025-04-02","open":3010,"high":3030,"low":2900,"close":2925,"volume":492680,"rsi_14":40.65,"sma_20":3147.75,"sma_60":3315.42,"sma_120":3336.88},{"date":"2025-04-03","open":2835,"high":2920,"low":2800,"close":2900,"volume":413073,"rsi_14":34.01,"sma_20":3136.0,"sma_60":3312.33,"sma_120":3330.54},{"date":"2025-04-04","open":2830,"high":2980,"low":2780,"close":2855,"volume":556797,"rsi_14":24.82,"sma_20":3121.75,"sma_60":3306.92,"sma_120":3323.25},{"date":"2025-04-07","open":2760,"high":2770,"low":2620,"close":2620,"volume":589687,"rsi_14":19.66,"sma_20":3095.75,"sma_60":3295.67,"sma_120":3314.0},{"date":"2025-04-08","open":2695,"high":2750,"low":2645,"close":2645,"volume":391814,"rsi_14":17.82,"sma_20":3074.75,"sma_60":3285.75,"sma_120":3305.58},{"date":"2025-04-09","open":2620,"high":2660,"low":2550,"close":2575,"volume":432595,"rsi_14":16.94,"sma_20":3045.0,"sma_60":3272.42,"sma_120":3296.33},{"date":"2025-04-10","open":2775,"high":2820,"low":2690,"close":2795,"volume":845260,"rsi_14":30.59,"sma_20":3031.25,"sma_60":3264.08,"sma_120":3288.67},{"date":"2025-04-11","open":2710,"high":2830,"low":2710,"close":2800,"volume":401335,"rsi_14":25.49,"sma_20":3014.5,"sma_60":3254.42,"sma_120":3281.08},{"date":"2025-04-14","open":2850,"high":2930,"low":2850,"close":2915,"volume":281547,"rsi_14":33.19,"sma_20":2999.75,"sma_60":3249.75,"sma_120":3275.38},{"date":"2025-04-15","open":2910,"high":2960,"low":2905,"close":2920,"volume":214811,"rsi_14":32.89,"sma_20":2987.75,"sma_60":3243.83,"sma_120":3269.46},{"date":"2025-04-16","open":2895,"high":2905,"low":2820,"close":2830,"volume":209677,"rsi_14":33.18,"sma_20":2969.0,"sma_60":3235.83,"sma_120":3263.71},{"date":"2025-04-17","open":2810,"high":2890,"low":2810,"close":2890,"volume":210999,"rsi_14":40.57,"sma_20":2954.5,"sma_60":3228.58,"sma_120":3257.54},{"date":"2025-04-18","open":2865,"high":2895,"low":2830,"close":2890,"volume":210752,"rsi_14":43.88,"sma_20":2938.0,"sma_60":3221.0,"sma_120":3252.38},{"date":"2025-04-21","open":2865,"high":2960,"low":2865,"close":2895,"volume":221826,"rsi_14":44.85,"sma_20":2917.75,"sma_60":3211.75,"sma_120":3246.46},{"date":"2025-04-22","open":2875,"high":2910,"low":2860,"close":2895,"volume":158409,"rsi_14":48.33,"sma_20":2897.75,"sma_60":3202.08,"sma_120":3241.17},{"date":"2025-04-23","open":2945,"high":3030,"low":2925,"close":3020,"volume":354360,"rsi_14":56.0,"sma_20":2883.5,"sma_60":3194.33,"sma_120":3237.21},{"date":"2025-04-24","open":3055,"high":3065,"low":3005,"close":3030,"volume":340008,"rsi_14":59.07,"sma_20":2874.75,"sma_60":3188.42,"sma_120":3232.54},{"date":"2025-04-25","open":3055,"high":3100,"low":3040,"close":3080,"volume":320535,"rsi_14":79.49,"sma_20":2874.25,"sma_60":3182.67,"sma_120":3228.04},{"date":"2025-04-28","open":3090,"high":3090,"low":3030,"close":3045,"volume":265119,"rsi_14":75.32,"sma_20":2876.0,"sma_60":3178.92,"sma_120":3223.46},{"date":"2025-04-29","open":3045,"high":3075,"low":3025,"close":3045,"volume":182150,"rsi_14":82.64,"sma_20":2878.5,"sma_60":3178.25,"sma_120":3218.17},{"date":"2025-04-30","open":3050,"high":3060,"low":2990,"close":2995,"volume":199973,"rsi_14":68.18,"sma_20":2882.0,"sma_60":3176.08,"sma_120":3213.12},{"date":"2025-05-02","open":2980,"high":3050,"low":2980,"close":3005,"volume":121773,"rsi_14":68.47,"sma_20":2887.25,"sma_60":3172.25,"sma_120":3207.58},{"date":"2025-05-07","open":3030,"high":3050,"low":3000,"close":3035,"volume":152135,"rsi_14":62.77,"sma_20":2896.25,"sma_60":3168.17,"sma_120":3202.29},{"date":"2025-05-08","open":3040,"high":3090,"low":3010,"close":3035,"volume":190984,"rsi_14":62.37,"sma_20":2917.0,"sma_60":3157.92,"sma_120":3197.29},{"date":"2025-05-09","open":3050,"high":3060,"low":2995,"close":3010,"volume":178099,"rsi_14":72.5,"sma_20":2935.25,"sma_60":3146.33,"sma_120":3192.38},{"date":"2025-05-12","open":3070,"high":3110,"low":3020,"close":3105,"volume":387276,"rsi_14":74.71,"sma_20":2961.75,"sma_60":3137.67,"sma_120":3188.67},{"date":"2025-05-13","open":3180,"high":3190,"low":3105,"close":3110,"volume":258013,"rsi_14":75.0,"sma_20":2977.5,"sma_60":3129.83,"sma_120":3186.71},{"date":"2025-05-14","open":3155,"high":3185,"low":3140,"close":3165,"volume":224155,"rsi_14":77.55,"sma_20":2995.75,"sma_60":3121.83,"sma_120":3186.46},{"date":"2025-05-15","open":3160,"high":3200,"low":3125,"close":3150,"volume":261379,"rsi_14":75.25,"sma_20":3007.5,"sma_60":3113.25,"sma_120":3186.42},{"date":"2025-05-16","open":3090,"high":3120,"low":3030,"close":3065,"volume":239268,"rsi_14":54.84,"sma_20":3014.75,"sma_60":3102.33,"sma_120":3186.71},{"date":"2025-05-19","open":2985,"high":3015,"low":2935,"close":2970,"volume":322402,"rsi_14":44.55,"sma_20":3021.75,"sma_60":3090.92,"sma_120":3185.21},{"date":"2025-05-20","open":2995,"high":3010,"low":2910,"close":2930,"volume":256413,"rsi_14":36.11,"sma_20":3023.75,"sma_60":3077.42,"sma_120":3183.04},{"date":"2025-05-21","open":2935,"high":2970,"low":2920,"close":2920,"volume":150835,"rsi_14":37.86,"sma_20":3025.25,"sma_60":3066.33,"sma_120":3180.79},{"date":"2025-05-22","open":2900,"high":2920,"low":2860,"close":2880,"volume":239687,"rsi_14":35.14,"sma_20":3024.5,"sma_60":3054.67,"sma_120":3178.42},{"date":"2025-05-23","open":2875,"high":2900,"low":2820,"close":2820,"volume":173601,"rsi_14":34.51,"sma_20":3020.75,"sma_60":3043.58,"sma_120":3175.25},{"date":"2025-05-26","open":2850,"high":2900,"low":2840,"close":2875,"volume":188935,"rsi_14":39.34,"sma_20":3013.5,"sma_60":3034.33,"sma_120":3172.38},{"date":"2025-05-27","open":2860,"high":2875,"low":2815,"close":2835,"volume":177806,"rsi_14":33.87,"sma_20":3003.75,"sma_60":3023.33,"sma_120":3168.29},{"date":"2025-05-28","open":2875,"high":2935,"low":2865,"close":2920,"volume":217954,"rsi_14":41.84,"sma_20":2995.75,"sma_60":3014.92,"sma_120":3164.58},{"date":"2025-05-29","open":2955,"high":2960,"low":2920,"close":2960,"volume":149271,"rsi_14":46.53,"sma_20":2991.5,"sma_60":3011.08,"sma_120":3161.79},{"date":"2025-05-30","open":2925,"high":3025,"low":2920,"close":3000,"volume":308704,"rsi_14":42.11,"sma_20":2989.25,"sma_60":3009.42,"sma_120":3159.42},{"date":"2025-06-02","open":2975,"high":3080,"low":2970,"close":3025,"volume":370463,"rsi_14":43.8,"sma_20":2990.75,"sma_60":3006.83,"sma_120":3157.83},{"date":"2025-06-04","open":3085,"high":3140,"low":3065,"close":3095,"volume":336707,"rsi_14":45.0,"sma_20":2995.25,"sma_60":3006.17,"sma_120":3157.12},{"date":"2025-06-05","open":3120,"high":3185,"low":3100,"close":3135,"volume":384859,"rsi_14":48.97,"sma_20":3000.25,"sma_60":3006.08,"sma_120":3156.71},{"date":"2025-06-09","open":3190,"high":3200,"low":3120,"close":3140,"volume":287566,"rsi_14":55.81,"sma_20":3005.5,"sma_60":3006.08,"sma_120":3156.88},{"date":"2025-06-10","open":3150,"high":3180,"low":3100,"close":3105,"volume":273339,"rsi_14":61.54,"sma_20":3010.25,"sma_60":3006.75,"sma_120":3156.62},{"date":"2025-06-11","open":3120,"high":3195,"low":3120,"close":3155,"volume":418317,"rsi_14":68.91,"sma_20":3012.75,"sma_60":3006.5,"sma_120":3157.58},{"date":"2025-06-12","open":3180,"high":3190,"low":3125,"close":3150,"volume":444648,"rsi_14":69.49,"sma_20":3014.75,"sma_60":3007.83,"sma_120":3160.33},{"date":"2025-06-13","open":3140,"high":3160,"low":2980,"close":3035,"volume":1401256,"rsi_14":61.65,"sma_20":3008.25,"sma_60":3006.17,"sma_120":3160.62},{"date":"2025-06-16","open":2980,"high":3090,"low":2980,"close":3090,"volume":266510,"rsi_14":70.45,"sma_20":3005.25,"sma_60":3004.17,"sma_120":3160.33},{"date":"2025-06-17","open":3135,"high":3200,"low":3075,"close":3130,"volume":456920,"rsi_14":69.77,"sma_20":3008.5,"sma_60":3003.67,"sma_120":3160.21},{"date":"2025-06-18","open":3095,"high":3195,"low":2955,"close":3190,"volume":575499,"rsi_14":76.69,"sma_20":3019.5,"sma_60":3003.42,"sma_120":3160.21},{"date":"2025-06-19","open":3195,"high":3215,"low":3145,"close":3200,"volume":388556,"rsi_14":73.73,"sma_20":3033.0,"sma_60":3003.75,"sma_120":3160.17},{"date":"2025-06-20","open":3205,"high":3235,"low":3165,"close":3220,"volume":345837,"rsi_14":72.81,"sma_20":3048.0,"sma_60":3003.75,"sma_120":3160.0},{"date":"2025-06-23","open":3165,"high":3165,"low":3085,"close":3130,"volume":423118,"rsi_14":60.48,"sma_20":3060.5,"sma_60":3000.92,"sma_120":3158.92},{"date":"2025-06-24","open":3200,"high":3270,"low":3185,"close":3265,"volume":516179,"rsi_14":66.44,"sma_20":3082.75,"sma_60":3000.42,"sma_120":3159.54},{"date":"2025-06-25","open":3400,"high":3490,"low":3310,"close":3385,"volume":1567799,"rsi_14":68.59,"sma_20":3108.25,"sma_60":3001.75,"sma_120":3162.29},{"date":"2025-06-26","open":3440,"high":3440,"low":3245,"close":3290,"volume":588932,"rsi_14":59.28,"sma_20":3131.0,"sma_60":3003.17,"sma_120":3162.96},{"date":"2025-06-27","open":3300,"high":3310,"low":3200,"close":3220,"volume":431036,"rsi_14":54.44,"sma_20":3146.0,"sma_60":3005.33,"sma_120":3163.54},{"date":"2025-06-30","open":3235,"high":3245,"low":3145,"close":3150,"volume":301561,"rsi_14":52.41,"sma_20":3155.5,"sma_60":3007.67,"sma_120":3163.71},{"date":"2025-07-01","open":3150,"high":3200,"low":3150,"close":3150,"volume":455373,"rsi_14":49.72,"sma_20":3163.0,"sma_60":3010.25,"sma_120":3164.17},{"date":"2025-07-02","open":3135,"high":3140,"low":3060,"close":3120,"volume":320596,"rsi_14":48.35,"sma_20":3167.75,"sma_60":3013.5,"sma_120":3164.46},{"date":"2025-07-03","open":3165,"high":3260,"low":3140,"close":3260,"volume":548626,"rsi_14":62.03,"sma_20":3176.0,"sma_60":3019.5,"sma_120":3165.92},{"date":"2025-07-04","open":3260,"high":3290,"low":3195,"close":3220,"volume":282259,"rsi_14":57.07,"sma_20":3180.25,"sma_60":3025.58,"sma_120":3166.25},{"date":"2025-07-07","open":3205,"high":3205,"low":3145,"close":3160,"volume":214759,"rsi_14":51.6,"sma_20":3181.25,"sma_60":3034.58,"sma_120":3165.12},{"date":"2025-07-08","open":3115,"high":3180,"low":3105,"close":3125,"volume":209027,"rsi_14":46.45,"sma_20":3182.25,"sma_60":3042.58,"sma_120":3164.17},{"date":"2025-07-09","open":3115,"high":3135,"low":3080,"close":3095,"volume":253815,"rsi_14":44.39,"sma_20":3179.25,"sma_60":3051.25,"sma_120":3161.83},{"date":"2025-07-10","open":3120,"high":3130,"low":3075,"close":3075,"volume":407751,"rsi_14":42.25,"sma_20":3175.5,"sma_60":3055.92,"sma_120":3160.0},{"date":"2025-07-11","open":3085,"high":3200,"low":3085,"close":3135,"volume":569021,"rsi_14":50.28,"sma_20":3180.5,"sma_60":3061.5,"sma_120":3157.96},{"date":"2025-07-14","open":3145,"high":3240,"low":3105,"close":3145,"volume":513894,"rsi_14":42.31,"sma_20":3183.25,"sma_60":3065.33,"sma_120":3157.54},{"date":"2025-07-15","open":3130,"high":3210,"low":3130,"close":3210,"volume":288895,"rsi_14":37.93,"sma_20":3187.25,"sma_60":3070.17,"sma_120":3157.0},{"date":"2025-07-16","open":3220,"high":3240,"low":3175,"close":3185,"volume":381527,"rsi_14":41.98,"sma_20":3187.0,"sma_60":3076.08,"sma_120":3155.96},{"date":"2025-07-17","open":3200,"high":3225,"low":3120,"close":3225,"volume":329119,"rsi_14":50.4,"sma_20":3188.25,"sma_60":3081.67,"sma_120":3155.12},{"date":"2025-07-18","open":3235,"high":3255,"low":3190,"close":3225,"volume":274062,"rsi_14":56.76,"sma_20":3188.5,"sma_60":3087.25,"sma_120":3154.12},{"date":"2025-07-21","open":3225,"high":3235,"low":3200,"close":3225,"volume":169396,"rsi_14":56.76,"sma_20":3193.25,"sma_60":3092.75,"sma_120":3152.25},{"date":"2025-07-22","open":3230,"high":3250,"low":3130,"close":3130,"volume":266808,"rsi_14":50.81,"sma_20":3186.5,"sma_60":3096.67,"sma_120":3149.38},{"date":"2025-07-23","open":3145,"high":3145,"low":3070,"close":3105,"volume":238892,"rsi_14":34.65,"sma_20":3172.5,"sma_60":3098.08,"sma_120":3146.21},{"date":"2025-07-24","open":3115,"high":3155,"low":3090,"close":3090,"volume":192783,"rsi_14":36.46,"sma_20":3162.5,"sma_60":3099.08,"sma_120":3143.75},{"date":"2025-07-25","open":3085,"high":3115,"low":3050,"close":3055,"volume":234344,"rsi_14":38.46,"sma_20":3154.25,"sma_60":3098.67,"sma_120":3140.67},{"date":"2025-07-28","open":3090,"high":3275,"low":3060,"close":3230,"volume":1024654,"rsi_14":58.82,"sma_20":3158.25,"sma_60":3101.75,"sma_120":3140.33},{"date":"2025-07-29","open":3290,"high":3290,"low":3155,"close":3240,"volume":506388,"rsi_14":62.61,"sma_20":3162.75,"sma_60":3105.0,"sma_120":3141.62},{"date":"2025-07-30","open":3240,"high":3360,"low":3240,"close":3305,"volume":1101930,"rsi_14":68.55,"sma_20":3172.0,"sma_60":3110.17,"sma_120":3143.12},{"date":"2025-07-31","open":3335,"high":3345,"low":3245,"close":3275,"volume":437952,"rsi_14":61.86,"sma_20":3172.75,"sma_60":3114.67,"sma_120":3143.46},{"date":"2025-08-01","open":3240,"high":3240,"low":3105,"close":3120,"volume":490289,"rsi_14":48.3,"sma_20":3167.75,"sma_60":3116.08,"sma_120":3142.12},{"date":"2025-08-04","open":3150,"high":3150,"low":3095,"close":3125,"volume":270322,"rsi_14":43.7,"sma_20":3166.0,"sma_60":3117.58,"sma_120":3137.75},{"date":"2025-08-05","open":3155,"high":3200,"low":3125,"close":3140,"volume":255637,"rsi_14":46.62,"sma_20":3166.75,"sma_60":3119.75,"sma_120":3133.04},{"date":"2025-08-06","open":3140,"high":3175,"low":3090,"close":3170,"volume":234823,"rsi_14":45.8,"sma_20":3170.5,"sma_60":3120.83,"sma_120":3129.25},{"date":"2025-08-07","open":3235,"high":3240,"low":3180,"close":3180,"volume":230149,"rsi_14":46.62,"sma_20":3175.75,"sma_60":3122.0,"sma_120":3125.92},{"date":"2025-08-08","open":3220,"high":3345,"low":3210,"close":3250,"volume":826983,"rsi_14":51.7,"sma_20":3181.5,"sma_60":3123.42,"sma_120":3122.62},{"date":"2025-08-11","open":3315,"high":3325,"low":3250,"close":3285,"volume":367905,"rsi_14":61.48,"sma_20":3188.5,"sma_60":3125.67,"sma_120":3119.46},{"date":"2025-08-12","open":3280,"high":3360,"low":3265,"close":3270,"volume":437216,"rsi_14":62.41,"sma_20":3191.5,"sma_60":3129.08,"sma_120":3115.71},{"date":"2025-08-13","open":3355,"high":3390,"low":3300,"close":3350,"volume":464592,"rsi_14":67.81,"sma_20":3199.75,"sma_60":3135.42,"sma_120":3113.17},{"date":"2025-08-14","open":3350,"high":3355,"low":3290,"close":3310,"volume":342481,"rsi_14":67.35,"sma_20":3204.0,"sma_60":3141.75,"sma_120":3109.58},{"date":"2025-08-18","open":3250,"high":3340,"low":3235,"close":3320,"volume":494858,"rsi_14":57.89,"sma_20":3208.75,"sma_60":3148.42,"sma_120":3107.38},{"date":"2025-08-19","open":3320,"high":3345,"low":3270,"close":3325,"volume":329821,"rsi_14":57.52,"sma_20":3213.75,"sma_60":3155.83,"sma_120":3105.25},{"date":"2025-08-20","open":3295,"high":3320,"low":3195,"close":3265,"volume":388289,"rsi_14":46.43,"sma_20":3220.5,"sma_60":3163.25,"sma_120":3103.42},{"date":"2025-08-21","open":3265,"high":3270,"low":3205,"close":3235,"volume":215139,"rsi_14":46.43,"sma_20":3227.0,"sma_60":3169.25,"sma_120":3101.79},{"date":"2025-08-22","open":3220,"high":3255,"low":3195,"close":3220,"volume":208327,"rsi_14":61.9,"sma_20":3233.5,"sma_60":3175.67,"sma_120":3099.5},{"date":"2025-08-25","open":3245,"high":3345,"low":3245,"close":3315,"volume":357008,"rsi_14":68.63,"sma_20":3246.5,"sma_60":3182.25,"sma_120":3098.58},{"date":"2025-08-26","open":3290,"high":3375,"low":3290,"close":3350,"volume":571251,"rsi_14":69.81,"sma_20":3252.5,"sma_60":3188.75,"sma_120":3099.92},{"date":"2025-08-27","open":3360,"high":3395,"low":3305,"close":3385,"volume":484905,"rsi_14":70.09,"sma_20":3259.75,"sma_60":3195.17,"sma_120":3102.29},{"date":"2025-08-28","open":3360,"high":3460,"low":3345,"close":3410,"volume":653977,"rsi_14":70.91,"sma_20":3265.0,"sma_60":3201.58,"sma_120":3104.21},{"date":"2025-08-29","open":3435,"high":3465,"low":3405,"close":3460,"volume":566174,"rsi_14":69.81,"sma_20":3274.25,"sma_60":3207.67,"sma_120":3106.92},{"date":"2025-09-01","open":3350,"high":3350,"low":3260,"close":3290,"volume":553349,"rsi_14":50.38,"sma_20":3282.75,"sma_60":3210.25,"sma_120":3108.17},{"date":"2025-09-02","open":3290,"high":3310,"low":3245,"close":3270,"volume":368952,"rsi_14":50.0,"sma_20":3290.0,"sma_60":3212.42,"sma_120":3109.25},{"date":"2025-09-03","open":3265,"high":3305,"low":3240,"close":3295,"volume":235268,"rsi_14":45.53,"sma_20":3297.75,"sma_60":3215.58,"sma_120":3111.17},{"date":"2025-09-04","open":3280,"high":3405,"low":3280,"close":3335,"volume":445292,"rsi_14":52.03,"sma_20":3306.0,"sma_60":3218.58,"sma_120":3112.54},{"date":"2025-09-05","open":3370,"high":3395,"low":3285,"close":3285,"volume":471826,"rsi_14":47.33,"sma_20":3311.25,"sma_60":3220.83,"sma_120":3114.33},{"date":"2025-09-08","open":3310,"high":3425,"low":3300,"close":3395,"volume":492619,"rsi_14":54.61,"sma_20":3318.5,"sma_60":3226.83,"sma_120":3116.5},{"date":"2025-09-09","open":3435,"high":3490,"low":3405,"close":3470,"volume":595615,"rsi_14":63.23,"sma_20":3327.75,"sma_60":3233.17,"sma_120":3118.67},{"date":"2025-09-10","open":3495,"high":3535,"low":3450,"close":3475,"volume":441468,"rsi_14":66.0,"sma_20":3338.0,"sma_60":3238.92,"sma_120":3121.29},{"date":"2025-09-11","open":3525,"high":3545,"low":3440,"close":3545,"volume":940596,"rsi_14":70.19,"sma_20":3347.75,"sma_60":3244.83,"sma_120":3124.12},{"date":"2025-09-12","open":3590,"high":3625,"low":3520,"close":3555,"volume":763531,"rsi_14":66.67,"sma_20":3360.0,"sma_60":3250.75,"sma_120":3127.25},{"date":"2025-09-15","open":3630,"high":3670,"low":3540,"close":3595,"volume":739373,"rsi_14":66.9,"sma_20":3373.75,"sma_60":3257.0,"sma_120":3130.38},{"date":"2025-09-16","open":3630,"high":3630,"low":3570,"close":3600,"volume":482566,"rsi_14":65.47,"sma_20":3387.5,"sma_60":3264.83,"sma_120":3132.88},{"date":"2025-09-17","open":3540,"high":3595,"low":3500,"close":3570,"volume":461537,"rsi_14":61.43,"sma_20":3402.75,"sma_60":3269.92,"sma_120":3135.17},{"date":"2025-09-18","open":3605,"high":3775,"low":3550,"close":3750,"volume":1780042,"rsi_14":67.27,"sma_20":3428.25,"sma_60":3275.92,"sma_120":3138.83},{"date":"2025-09-19","open":4445,"high":4445,"low":4005,"close":4085,"volume":7604134,"rsi_14":89.95,"sma_20":3471.5,"sma_60":3289.17,"sma_120":3146.17},{"date":"2025-09-22","open":4070,"high":4120,"low":3990,"close":4005,"volume":1826413,"rsi_14":84.83,"sma_20":3506.0,"sma_60":3302.25,"sma_120":3153.79},{"date":"2025-09-23","open":4505,"high":4600,"low":4210,"close":4230,"volume":6974209,"rsi_14":87.25,"sma_20":3550.0,"sma_60":3320.25,"sma_120":3163.96},{"date":"2025-09-24","open":4250,"high":4305,"low":4130,"close":4300,"volume":1924996,"rsi_14":87.55,"sma_20":3595.75,"sma_60":3339.42,"sma_120":3174.83},{"date":"2025-09-25","open":4180,"high":4235,"low":4110,"close":4130,"volume":1016606,"rsi_14":80.07,"sma_20":3631.75,"sma_60":3356.25,"sma_120":3184.88},{"date":"2025-09-26","open":3965,"high":4065,"low":3875,"close":3930,"volume":1625710,"rsi_14":67.89,"sma_20":3655.25,"sma_60":3367.42,"sma_120":3193.46},{"date":"2025-09-29","open":4010,"high":4035,"low":3945,"close":3960,"volume":591561,"rsi_14":66.9,"sma_20":3688.75,"sma_60":3379.75,"sma_120":3202.67},{"date":"2025-09-30","open":4020,"high":4150,"low":3980,"close":4095,"volume":1545239,"rsi_14":69.62,"sma_20":3730.0,"sma_60":3395.33,"sma_120":3214.96},{"date":"2025-10-01","open":4140,"high":4340,"low":4130,"close":4290,"volume":1983900,"rsi_14":71.85,"sma_20":3779.75,"sma_60":3414.75,"sma_120":3228.67},{"date":"2025-10-02","open":4390,"high":4470,"low":4330,"close":4435,"volume":3086211,"rsi_14":73.91,"sma_20":3834.75,"sma_60":3437.08,"sma_120":3244.17},{"date":"2025-10-10","open":4705,"high":4705,"low":4525,"close":4585,"volume":2471594,"rsi_14":75.38,"sma_20":3899.75,"sma_60":3462.25,"sma_120":3259.08},{"date":"2025-10-13","open":4390,"high":4640,"low":4385,"close":4625,"volume":1731557,"rsi_14":75.82,"sma_20":3961.25,"sma_60":3487.08,"sma_120":3274.29},{"date":"2025-10-14","open":4900,"high":4900,"low":4330,"close":4390,"volume":3027508,"rsi_14":68.72,"sma_20":4007.25,"sma_60":3507.83,"sma_120":3286.58},{"date":"2025-10-15","open":4440,"high":4605,"low":4425,"close":4570,"volume":1220097,"rsi_14":68.79,"sma_20":4062.0,"sma_60":3530.5,"sma_120":3300.33},{"date":"2025-10-16","open":4490,"high":4520,"low":4420,"close":4440,"volume":1010160,"rsi_14":58.94,"sma_20":4106.75,"sma_60":3551.42,"sma_120":3313.75},{"date":"2025-10-17","open":4325,"high":4480,"low":4320,"close":4325,"volume":846481,"rsi_14":57.92,"sma_20":4145.25,"sma_60":3569.75,"sma_120":3325.71},{"date":"2025-10-20","open":4385,"high":4450,"low":4335,"close":4390,"volume":682100,"rsi_14":54.3,"sma_20":4185.0,"sma_60":3589.17,"sma_120":3338.21},{"date":"2025-10-21","open":4450,"high":4470,"low":4280,"close":4295,"volume":924439,"rsi_14":49.87,"sma_20":4219.75,"sma_60":3607.0,"sma_120":3349.88},{"date":"2025-10-22","open":4290,"high":4300,"low":4180,"close":4300,"volume":778733,"rsi_14":54.94,"sma_20":4256.25,"sma_60":3626.5,"sma_120":3361.58},{"date":"2025-10-23","open":4245,"high":4270,"low":4170,"close":4250,"volume":627491,"rsi_14":60.19,"sma_20":4281.5,"sma_60":3645.58,"sma_120":3371.83},{"date":"2025-10-24","open":4340,"high":4440,"low":4275,"close":4400,"volume":1329808,"rsi_14":63.02,"sma_20":4297.25,"sma_60":3667.42,"sma_120":3383.25},{"date":"2025-10-27","open":4515,"high":4515,"low":4360,"close":4390,"volume":756743,"rsi_14":59.42,"sma_20":4316.5,"sma_60":3689.67,"sma_120":3394.17},{"date":"2025-10-28","open":4370,"high":4385,"low":4280,"close":4305,"volume":512123,"rsi_14":50.52,"sma_20":4320.25,"sma_60":3707.58,"sma_120":3404.67},{"date":"2025-10-29","open":4355,"high":4385,"low":4285,"close":4355,"volume":653773,"rsi_14":47.06,"sma_20":4323.0,"sma_60":3726.17,"sma_120":3415.58},{"date":"2025-10-30","open":4340,"high":4390,"low":4230,"close":4295,"volume":733706,"rsi_14":38.58,"sma_20":4331.25,"sma_60":3742.67,"sma_120":3426.42},{"date":"2025-10-31","open":4320,"high":4335,"low":4245,"close":4275,"volume":487945,"rsi_14":36.0,"sma_20":4348.5,"sma_60":3759.33,"sma_120":3437.0},{"date":"2025-11-03","open":4250,"high":4355,"low":4190,"close":4350,"volume":716515,"rsi_14":48.17,"sma_20":4368.0,"sma_60":3779.83,"sma_120":3447.96},{"date":"2025-11-04","open":4410,"high":4660,"low":4365,"close":4560,"volume":2656077,"rsi_14":49.55,"sma_20":4391.25,"sma_60":3803.75,"sma_120":3460.67},{"date":"2025-11-05","open":4420,"high":4420,"low":4175,"close":4350,"volume":1508829,"rsi_14":46.25,"sma_20":4394.25,"sma_60":3823.92,"sma_120":3471.83},{"date":"2025-11-06","open":4450,"high":4650,"low":4430,"close":4510,"volume":2310900,"rsi_14":57.43,"sma_20":4398.0,"sma_60":3846.25,"sma_120":3483.54},{"date":"2025-11-07","open":4395,"high":4450,"low":4185,"close":4265,"volume":1159530,"rsi_14":45.61,"sma_20":4382.0,"sma_60":3864.33,"sma_120":3493.17},{"date":"2025-11-10","open":4335,"high":4380,"low":4000,"close":4375,"volume":889575,"rsi_14":52.78,"sma_20":4369.5,"sma_60":3883.08,"sma_120":3503.25},{"date":"2025-11-11","open":4420,"high":4575,"low":4415,"close":4510,"volume":1038436,"rsi_14":56.69,"sma_20":4375.5,"sma_60":3903.5,"sma_120":3514.58},{"date":"2025-11-12","open":4550,"high":4730,"low":4410,"close":4685,"volume":1534595,"rsi_14":62.83,"sma_20":4381.25,"sma_60":3927.08,"sma_120":3528.08},{"date":"2025-11-13","open":4685,"high":4870,"low":4400,"close":4870,"volume":1953394,"rsi_14":63.58,"sma_20":4402.75,"sma_60":3952.42,"sma_120":3543.92},{"date":"2025-11-14","open":4530,"high":4530,"low":4240,"close":4260,"volume":1550854,"rsi_14":47.21,"sma_20":4399.5,"sma_60":3968.25,"sma_120":3555.0},{"date":"2025-11-17","open":4310,"high":4435,"low":4275,"close":4355,"volume":541622,"rsi_14":51.07,"sma_20":4397.75,"sma_60":3985.5,"sma_120":3566.96},{"date":"2025-11-18","open":4240,"high":4325,"low":4125,"close":4170,"volume":721151,"rsi_14":46.26,"sma_20":4391.5,"sma_60":3999.58,"sma_120":3577.71},{"date":"2025-11-19","open":4145,"high":4150,"low":3920,"close":3965,"volume":813465,"rsi_14":43.7,"sma_20":4374.75,"sma_60":4011.25,"sma_120":3587.25},{"date":"2025-11-20","open":4085,"high":4180,"low":3995,"close":4105,"volume":532069,"rsi_14":46.9,"sma_20":4367.5,"sma_60":4025.75,"sma_120":3597.5},{"date":"2025-11-21","open":3845,"high":3900,"low":3765,"close":3790,"volume":717485,"rsi_14":40.6,"sma_20":4337.0,"sma_60":4035.25,"sma_120":3605.46},{"date":"2025-11-24","open":3845,"high":3880,"low":3755,"close":3800,"volume":551096,"rsi_14":36.33,"sma_20":4307.5,"sma_60":4043.33,"sma_120":3612.79},{"date":"2025-11-25","open":3915,"high":4035,"low":3915,"close":3975,"volume":969035,"rsi_14":43.17,"sma_20":4291.0,"sma_60":4053.75,"sma_120":3621.25},{"date":"2025-11-26","open":4015,"high":4065,"low":3955,"close":4030,"volume":586851,"rsi_14":40.91,"sma_20":4274.75,"sma_60":4064.5,"sma_120":3629.83},{"date":"2025-11-27","open":4070,"high":4195,"low":4045,"close":4075,"volume":447047,"rsi_14":46.11,"sma_20":4263.75,"sma_60":4075.58,"sma_120":3638.58},{"date":"2025-11-28","open":4110,"high":4180,"low":4075,"close":4175,"volume":500732,"rsi_14":45.88,"sma_20":4258.75,"sma_60":4087.5,"sma_120":3647.58},{"date":"2025-12-01","open":4235,"high":4380,"low":4220,"close":4320,"volume":965936,"rsi_14":46.11,"sma_20":4257.25,"sma_60":4104.67,"sma_120":3657.46},{"date":"2025-12-02","open":4385,"high":4385,"low":4280,"close":4350,"volume":691765,"rsi_14":42.7,"sma_20":4246.75,"sma_60":4122.67,"sma_120":3667.54},{"date":"2025-12-03","open":4380,"high":4410,"low":4340,"close":4385,"volume":609356,"rsi_14":38.69,"sma_20":4248.5,"sma_60":4140.83,"sma_120":3678.21},{"date":"2025-12-04","open":4335,"high":4340,"low":4200,"close":4265,"volume":645409,"rsi_14":50.15,"sma_20":4236.25,"sma_60":4156.33,"sma_120":3687.46},{"date":"2025-12-05","open":4275,"high":4295,"low":4215,"close":4275,"volume":436956,"rsi_14":47.45,"sma_20":4236.75,"sma_60":4172.83,"sma_120":3696.83},{"date":"2025-12-08","open":4280,"high":4290,"low":4200,"close":4265,"volume":416597,"rsi_14":53.41,"sma_20":4231.25,"sma_60":4187.33,"sma_120":3707.08},{"date":"2025-12-09","open":4255,"high":4255,"low":4165,"close":4190,"volume":357948,"rsi_14":58.89,"sma_20":4215.25,"sma_60":4199.33,"sma_120":3716.25},{"date":"2025-12-10","open":4155,"high":4185,"low":4080,"close":4110,"volume":423560,"rsi_14":50.21,"sma_20":4186.5,"sma_60":4209.92,"sma_120":3724.42},{"date":"2025-12-11","open":4125,"high":4135,"low":4025,"close":4120,"volume":675334,"rsi_14":68.33,"sma_20":4149.0,"sma_60":4219.5,"sma_120":3732.17},{"date":"2025-12-12","open":4120,"high":4170,"low":4035,"close":4140,"volume":1589920,"rsi_14":68.68,"sma_20":4143.0,"sma_60":4229.25,"sma_120":3740.0},{"date":"2025-12-15","open":4050,"high":4060,"low":4000,"close":4025,"volume":336636,"rsi_14":52.94,"sma_20":4126.5,"sma_60":4236.42,"sma_120":3746.71},{"date":"2025-12-16","open":4005,"high":4020,"low":3905,"close":3920,"volume":379850,"rsi_14":43.89,"sma_20":4114.0,"sma_60":4241.75,"sma_120":3753.29},{"date":"2025-12-17","open":3920,"high":4040,"low":3905,"close":4040,"volume":298633,"rsi_14":48.21,"sma_20":4117.75,"sma_60":4249.58,"sma_120":3759.75},{"date":"2025-12-18","open":3985,"high":4020,"low":3945,"close":3950,"volume":268163,"rsi_14":38.34,"sma_20":4110.0,"sma_60":4253.0,"sma_120":3764.46},{"date":"2025-12-19","open":4000,"high":4010,"low":3930,"close":3940,"volume":299516,"rsi_14":27.11,"sma_20":4117.5,"sma_60":4250.58,"sma_120":3769.88},{"date":"2025-12-22","open":4020,"high":4225,"low":4020,"close":4215,"volume":881481,"rsi_14":43.72,"sma_20":4138.25,"sma_60":4254.08,"sma_120":3778.17},{"date":"2025-12-23","open":4235,"high":4530,"low":4190,"close":4375,"volume":1762020,"rsi_14":49.58,"sma_20":4158.25,"sma_60":4256.5,"sma_120":3788.38},{"date":"2025-12-24","open":4400,"high":4405,"low":4200,"close":4200,"volume":641622,"rsi_14":47.41,"sma_20":4166.75,"sma_60":4254.83,"sma_120":3797.12},{"date":"2025-12-26","open":4250,"high":4377,"low":4250,"close":4360,"volume":1032683,"rsi_14":53.02,"sma_20":4181.0,"sma_60":4258.67,"sma_120":3807.46},{"date":"2025-12-29","open":4540,"high":4540,"low":4400,"close":4540,"volume":1494758,"rsi_14":58.73,"sma_20":4199.25,"sma_60":4268.83,"sma_120":3818.12},{"date":"2025-12-30","open":4470,"high":4730,"low":4450,"close":4575,"volume":2316348,"rsi_14":62.54,"sma_20":4212.0,"sma_60":4279.08,"sma_120":3829.42},{"date":"2026-01-02","open":4600,"high":4890,"low":4510,"close":4870,"volume":3079849,"rsi_14":71.71,"sma_20":4238.0,"sma_60":4292.0,"sma_120":3843.67},{"date":"2026-01-05","open":5980,"high":6110,"low":5580,"close":5720,"volume":13182929,"rsi_14":80.89,"sma_20":4304.75,"sma_60":4315.83,"sma_120":3865.29},{"date":"2026-01-06","open":5480,"high":5690,"low":5390,"close":5630,"volume":4027833,"rsi_14":78.01,"sma_20":4373.0,"sma_60":4335.75,"sma_120":3886.42},{"date":"2026-01-07","open":6090,"high":6530,"low":5650,"close":5800,"volume":19476339,"rsi_14":82.69,"sma_20":4449.25,"sma_60":4356.0,"sma_120":3909.12},{"date":"2026-01-08","open":5740,"high":6010,"low":5650,"close":5730,"volume":4224243,"rsi_14":83.77,"sma_20":4522.5,"sma_60":4374.42,"sma_120":3930.75},{"date":"2026-01-09","open":5640,"high":5650,"low":5440,"close":5490,"volume":2598055,"rsi_14":75.89,"sma_20":4587.5,"sma_60":4392.75,"sma_120":3950.29},{"date":"2026-01-12","open":5850,"high":5900,"low":5440,"close":5550,"volume":2860185,"rsi_14":78.88,"sma_20":4659.5,"sma_60":4409.08,"sma_120":3969.79},{"date":"2026-01-13","open":5540,"high":5550,"low":5370,"close":5450,"volume":2000153,"rsi_14":76.4,"sma_20":4726.0,"sma_60":4425.92,"sma_120":3988.67},{"date":"2026-01-14","open":5450,"high":5510,"low":5360,"close":5440,"volume":1477842,"rsi_14":73.6,"sma_20":4791.0,"sma_60":4444.5,"sma_120":4007.12},{"date":"2026-01-15","open":5290,"high":5540,"low":5210,"close":5470,"volume":2389890,"rsi_14":72.21,"sma_20":4863.25,"sma_60":4462.5,"sma_120":4025.83},{"date":"2026-01-16","open":5800,"high":5800,"low":5460,"close":5510,"volume":2775804,"rsi_14":76.5,"sma_20":5016.25,"sma_60":4502.92,"sma_120":4044.88},{"date":"2026-01-19","open":5350,"high":5510,"low":5310,"close":5420,"volume":1603282,"rsi_14":71.15,"sma_20":5089.75,"sma_60":4522.42,"sma_120":4063.96},{"date":"2026-01-20","open":5330,"high":5330,"low":5160,"close":5250,"volume":1486769,"rsi_14":65.24,"sma_20":5155.25,"sma_60":4536.58,"sma_120":4081.83},{"date":"2026-01-21","open":5080,"high":5300,"low":5050,"close":5200,"volume":1598183,"rsi_14":58.38,"sma_20":5204.5,"sma_60":4550.08,"sma_120":4099.42},{"date":"2026-01-22","open":5410,"high":5410,"low":5230,"close":5300,"volume":1628567,"rsi_14":32.79,"sma_20":5250.75,"sma_60":4566.67,"sma_120":4118.12},{"date":"2026-01-23","open":5300,"high":5300,"low":5180,"close":5230,"volume":1314383,"rsi_14":33.33,"sma_20":5302.25,"sma_60":4581.25,"sma_120":4134.79},{"date":"2026-01-26","open":5290,"high":5550,"low":5240,"close":5480,"volume":2699652,"rsi_14":37.5,"sma_20":5358.25,"sma_60":4601.0,"sma_120":4153.46},{"date":"2026-01-27","open":5450,"high":5880,"low":5400,"close":5810,"volume":5171166,"rsi_14":52.6,"sma_20":5421.75,"sma_60":4626.58,"sma_120":4174.33},{"date":"2026-01-28","open":6150,"high":6300,"low":5900,"close":6300,"volume":8396388,"rsi_14":72.63,"sma_20":5508.0,"sma_60":4659.08,"sma_120":4199.54},{"date":"2026-01-29","open":7270,"high":7280,"low":6580,"close":6860,"volume":11492280,"rsi_14":78.6,"sma_20":5607.5,"sma_60":4697.42,"sma_120":4230.71},{"date":"2026-01-30","open":6840,"high":8130,"low":6810,"close":7840,"volume":27125815,"rsi_14":87.7,"sma_20":5713.5,"sma_60":4755.58,"sma_120":4270.0},{"date":"2026-02-02","open":7700,"high":7700,"low":6860,"close":6970,"volume":6934994,"rsi_14":68.98,"sma_20":5780.5,"sma_60":4796.58,"sma_120":4301.92},{"date":"2026-02-03","open":7480,"high":7650,"low":7160,"close":7560,"volume":6585577,"rsi_14":72.77,"sma_20":5868.5,"sma_60":4851.5,"sma_120":4338.5},{"date":"2026-02-04","open":7230,"high":7530,"low":7190,"close":7320,"volume":3927181,"rsi_14":68.89,"sma_20":5948.0,"sma_60":4881.67,"sma_120":4373.0},{"date":"2026-02-05","open":6950,"high":7180,"low":6880,"close":6950,"volume":2686731,"rsi_14":63.95,"sma_20":6021.0,"sma_60":4924.58,"sma_120":4403.83},{"date":"2026-02-06","open":6630,"high":6970,"low":6390,"close":6890,"volume":2768395,"rsi_14":64.33,"sma_20":6088.0,"sma_60":4964.25,"sma_120":4433.88},{"date":"2026-02-09","open":7960,"high":7960,"low":7330,"close":7470,"volume":6061612,"rsi_14":70.04,"sma_20":6189.0,"sma_60":5010.67,"sma_120":4468.88},{"date":"2026-02-10","open":7400,"high":7530,"low":7170,"close":7190,"volume":2770878,"rsi_14":67.24,"sma_20":6276.5,"sma_60":5049.33,"sma_120":4500.88},{"date":"2026-02-11","open":7280,"high":7290,"low":7050,"close":7150,"volume":1822966,"rsi_14":66.2,"sma_20":6360.5,"sma_60":5097.5,"sma_120":4532.88},{"date":"2026-02-12","open":7150,"high":7180,"low":6770,"close":7150,"volume":6012913,"rsi_14":67.02,"sma_20":6442.5,"sma_60":5144.08,"sma_120":4564.79},{"date":"2026-02-13","open":7000,"high":7200,"low":6890,"close":7080,"volume":4090061,"rsi_14":64.65,"sma_20":6521.0,"sma_60":5192.58,"sma_120":4596.08},{"date":"2026-02-19","open":7200,"high":7690,"low":7130,"close":7470,"volume":9269584,"rsi_14":65.04,"sma_20":6623.5,"sma_60":5251.0,"sma_120":4631.12},{"date":"2026-02-20","open":7430,"high":7510,"low":7200,"close":7310,"volume":3735674,"rsi_14":59.73,"sma_20":6726.5,"sma_60":5304.42,"sma_120":4665.08},{"date":"2026-02-23","open":7340,"high":7370,"low":7040,"close":7120,"volume":3054098,"rsi_14":52.7,"sma_20":6822.5,"sma_60":5359.92,"sma_120":4697.58},{"date":"2026-02-24","open":7100,"high":7600,"low":6970,"close":7320,"volume":7845604,"rsi_14":43.56,"sma_20":6923.5,"sma_60":5418.58,"sma_120":4730.96},{"date":"2026-02-25","open":7470,"high":7480,"low":7110,"close":7170,"volume":3058259,"rsi_14":53.01,"sma_20":7020.5,"sma_60":5471.83,"sma_120":4762.79},{"date":"2026-02-26","open":7290,"high":8640,"low":7210,"close":8340,"volume":55449340,"rsi_14":60.0,"sma_20":7163.5,"sma_60":5567.58,"sma_120":4821.58},{"date":"2026-02-27","open":7880,"high":8390,"low":7630,"close":7900,"volume":12911807,"rsi_14":57.07,"sma_20":7268.0,"sma_60":5607.42,"sma_120":4841.5},{"date":"2026-03-03","open":7620,"high":7950,"low":7050,"close":7050,"volume":8501404,"rsi_14":51.09,"sma_20":7305.5,"sma_60":5655.33,"sma_120":4871.42},{"date":"2026-03-04","open":6650,"high":7300,"low":6010,"close":6030,"volume":8414401,"rsi_14":42.24,"sma_20":7264.0,"sma_60":5683.83,"sma_120":4894.25},{"date":"2026-03-05","open":6650,"high":7370,"low":6590,"close":7060,"volume":7243734,"rsi_14":46.58,"sma_20":7225.0,"sma_60":5729.0,"sma_120":4925.83},{"date":"2026-03-06","open":7060,"high":7590,"low":6920,"close":7500,"volume":5785826,"rsi_14":52.52,"sma_20":7251.5,"sma_60":5780.92,"sma_120":4960.88},{"date":"2026-03-09","open":7000,"high":7140,"low":6560,"close":6780,"volume":4133767,"rsi_14":47.29,"sma_20":7212.5,"sma_60":5822.83,"sma_120":4989.58},{"date":"2026-03-10","open":7300,"high":7520,"low":7065,"close":7160,"volume":5178199,"rsi_14":50.07,"sma_20":7204.5,"sma_60":5870.92,"sma_120":5021.88},{"date":"2026-03-11","open":7310,"high":7400,"low":6920,"close":7090,"volume":3919545,"rsi_14":50.07,"sma_20":7211.5,"sma_60":5918.0,"sma_120":5052.67},{"date":"2026-03-12","open":7000,"high":7160,"low":6860,"close":7160,"volume":2745397,"rsi_14":47.75,"sma_20":7225.0,"sma_60":5967.5,"sma_120":5083.42},{"date":"2026-03-13","open":6910,"high":7060,"low":6810,"close":6950,"volume":2254586,"rsi_14":47.41,"sma_20":7199.0,"sma_60":6014.83,"sma_120":5112.38},{"date":"2026-03-16","open":6950,"high":7250,"low":6810,"close":7030,"volume":2113462,"rsi_14":49.34,"sma_20":7191.0,"sma_60":6086.17,"sma_120":5157.71},{"date":"2026-03-17","open":7260,"high":7360,"low":6950,"close":6950,"volume":2137512,"rsi_14":47.24,"sma_20":7181.0,"sma_60":6110.17,"sma_120":5169.71},{"date":"2026-03-18","open":7110,"high":7360,"low":7070,"close":7310,"volume":3754841,"rsi_14":51.01,"sma_20":7189.0,"sma_60":6164.92,"sma_120":5200.67},{"date":"2026-03-19","open":7070,"high":7190,"low":7010,"close":7070,"volume":2019484,"rsi_14":39.4,"sma_20":7188.5,"sma_60":6217.42,"sma_120":5229.58},{"date":"2026-03-20","open":7120,"high":7250,"low":7020,"close":7100,"volume":2326310,"rsi_14":42.83,"sma_20":7170.0,"sma_60":6268.42,"sma_120":5259.0},{"date":"2026-03-23","open":6920,"high":6970,"low":6680,"close":6710,"volume":1912021,"rsi_14":46.68,"sma_20":7140.0,"sma_60":6314.42,"sma_120":5283.71},{"date":"2026-03-24","open":6970,"high":7050,"low":6620,"close":6820,"volume":1708739,"rsi_14":59.38,"sma_20":7125.0,"sma_60":6362.42,"sma_120":5306.5},{"date":"2026-03-25","open":6900,"high":7180,"low":6900,"close":7100,"volume":1853386,"rsi_14":50.58,"sma_20":7114.0,"sma_60":6410.5,"sma_120":5332.29},{"date":"2026-03-26","open":7010,"high":7020,"low":6650,"close":6690,"volume":1726225,"rsi_14":38.19,"sma_20":7090.0,"sma_60":6449.08,"sma_120":5352.79},{"date":"2026-03-27","open":6527,"high":6772,"low":6374,"close":6690,"volume":1652330,"rsi_14":46.13,"sma_20":7001.0,"sma_60":6488.42,"sma_120":5371.62},{"date":"2026-03-30","open":6240,"high":6350,"low":6090,"close":6310,"volume":1016442,"rsi_14":34.32,"sma_20":6921.5,"sma_60":6520.92,"sma_120":5389.79},{"date":"2026-03-31","open":6140,"high":6310,"low":5950,"close":5990,"volume":1526340,"rsi_14":31.42,"sma_20":6868.5,"sma_60":6545.08,"sma_120":5406.96},{"date":"2026-04-01","open":6270,"high":6540,"low":6270,"close":6470,"volume":1713471,"rsi_14":39.76,"sma_20":6890.5,"sma_60":6576.67,"sma_120":5427.88},{"date":"2026-04-02","open":6630,"high":6730,"low":6160,"close":6280,"volume":3133695,"rsi_14":40.0,"sma_20":6851.5,"sma_60":6600.17,"sma_120":5446.08},{"date":"2026-04-03","open":6410,"high":6630,"low":6320,"close":6420,"volume":1491299,"rsi_14":41.06,"sma_20":6797.5,"sma_60":6611.83,"sma_120":5463.83},{"date":"2026-04-06","open":6410,"high":6570,"low":6230,"close":6320,"volume":988870,"rsi_14":40.82,"sma_20":6774.5,"sma_60":6623.33,"sma_120":5479.54},{"date":"2026-04-07","open":6590,"high":6610,"low":6160,"close":6290,"volume":1193514,"rsi_14":33.55,"sma_20":6731.0,"sma_60":6631.5,"sma_120":5493.75},{"date":"2026-04-08","open":6700,"high":6900,"low":6690,"close":6890,"volume":2616706,"rsi_14":47.4,"sma_20":6721.0,"sma_60":6650.83,"sma_120":5512.62},{"date":"2026-04-09","open":6800,"high":6930,"low":6630,"close":6760,"volume":1440286,"rsi_14":45.22,"sma_20":6701.0,"sma_60":6672.0,"sma_120":5532.38},{"date":"2026-04-10","open":6850,"high":7140,"low":6790,"close":6900,"volume":2802565,"rsi_14":52.87,"sma_20":6698.5,"sma_60":6694.5,"sma_120":5551.79},{"date":"2026-04-13","open":6730,"high":7000,"low":6690,"close":6870,"volume":1406878,"rsi_14":50.77,"sma_20":6690.5,"sma_60":6718.17,"sma_120":5572.04},{"date":"2026-04-14","open":7050,"high":7080,"low":6850,"close":6980,"volume":2408264,"rsi_14":48.04,"sma_20":6692.0,"sma_60":6743.83,"sma_120":5594.17},{"date":"2026-04-15","open":7110,"high":7120,"low":6930,"close":7020,"volume":2296201,"rsi_14":56.13,"sma_20":6677.5,"sma_60":6769.67,"sma_120":5616.08},{"date":"2026-04-16","open":7040,"high":7410,"low":6870,"close":7300,"volume":4107404,"rsi_14":63.03,"sma_20":6689.0,"sma_60":6799.5,"sma_120":5641.12},{"date":"2026-04-17","open":7360,"high":7380,"low":7150,"close":7340,"volume":2120497,"rsi_14":69.58,"sma_20":6701.0,"sma_60":6831.5,"sma_120":5666.46},{"date":"2026-04-20","open":7300,"high":7600,"low":7180,"close":7330,"volume":3919672,"rsi_14":78.88,"sma_20":6732.0,"sma_60":6866.17,"sma_120":5692.12},{"date":"2026-04-21","open":7390,"high":7850,"low":7390,"close":7570,"volume":6665518,"rsi_14":76.44,"sma_20":6769.5,"sma_60":6905.67,"sma_120":5718.54},{"date":"2026-04-22","open":7500,"high":7980,"low":7320,"close":7860,"volume":6488361,"rsi_14":86.24,"sma_20":6807.5,"sma_60":6948.33,"sma_120":5747.46},{"date":"2026-04-23","open":7910,"high":8180,"low":7620,"close":7890,"volume":6152578,"rsi_14":85.51,"sma_20":6867.5,"sma_60":6992.67,"sma_120":5777.33},{"date":"2026-04-24","open":7900,"high":10150,"low":7890,"close":9640,"volume":47485150,"rsi_14":94.62,"sma_20":7021.5,"sma_60":7062.0,"sma_120":5821.38},{"date":"2026-04-27","open":10190,"high":10450,"low":9720,"close":9960,"volume":23374447,"rsi_14":95.76,"sma_20":7204.0,"sma_60":7131.17,"sma_120":5868.58},{"date":"2026-04-28","open":9960,"high":9970,"low":8820,"close":8830,"volume":11575852,"rsi_14":71.37,"sma_20":7346.0,"sma_60":7173.33,"sma_120":5906.54},{"date":"2026-04-29","open":8670,"high":8830,"low":8400,"close":8620,"volume":6139646,"rsi_14":70.13,"sma_20":7453.5,"sma_60":7202.67,"sma_120":5950.04},{"date":"2026-04-30","open":8750,"high":8800,"low":8280,"close":8300,"volume":5156200,"rsi_14":64.16,"sma_20":7662.5,"sma_60":6916.83,"sma_120":7023.42},{"date":"2026-05-04","open":8470,"high":8720,"low":8470,"close":8620,"volume":5287713,"rsi_14":67.19,"sma_20":7664.5,"sma_60":7237.83,"sma_120":6008.88},{"date":"2026-05-06","open":8950,"high":9250,"low":8660,"close":8890,"volume":11539353,"rsi_14":68.19,"sma_20":7793.0,"sma_60":7260.0,"sma_120":6045.38},{"date":"2026-05-07","open":8950,"high":8950,"low":8130,"close":8310,"volume":4621246,"rsi_14":61.14,"sma_20":7894.0,"sma_60":7276.5,"sma_120":6079.08},{"date":"2026-05-08","open":8110,"high":8500,"low":8100,"close":8410,"volume":2923232,"rsi_14":59.89,"sma_20":7970.0,"sma_60":7300.83,"sma_120":6112.71},{"date":"2026-05-11","open":8600,"high":8640,"low":8150,"close":8430,"volume":3748819,"rsi_14":59.75,"sma_20":8053.5,"sma_60":7326.5,"sma_120":6145.38},{"date":"2026-05-12","open":8440,"high":8710,"low":7710,"close":7990,"volume":4515809,"rsi_14":55.48,"sma_20":8108.0,"sma_60":7335.17,"sma_120":6172.92},{"date":"2026-05-13","open":7810,"high":8260,"low":7650,"close":8050,"volume":2587968,"rsi_14":54.11,"sma_20":8167.0,"sma_60":7349.5,"sma_120":6199.42},{"date":"2026-05-14","open":8090,"high":8600,"low":7760,"close":8280,"volume":8497448,"rsi_14":53.63,"sma_20":8232.0,"sma_60":7368.33,"sma_120":6232.92},{"date":"2026-05-15","open":8420,"high":9850,"low":8310,"close":8610,"volume":31000471,"rsi_14":55.92,"sma_20":8311.5,"sma_60":7392.67,"sma_120":6268.38},{"date":"2026-05-18","open":8000,"high":8950,"low":7700,"close":8500,"volume":10734687,"rsi_14":37.16,"sma_20":8371.5,"sma_60":7416.33,"sma_120":6304.46},{"date":"2026-05-19","open":8290,"high":8790,"low":7620,"close":7840,"volume":5004158,"rsi_14":27.82,"sma_20":8396.5,"sma_60":7422.5,"sma_120":6336.75},{"date":"2026-05-20","open":7820,"high":8080,"low":7520,"close":7780,"volume":3617440,"rsi_14":35.85,"sma_20":8419.0,"sma_60":7430.33,"sma_120":6367.38},{"date":"2026-05-21","open":8060,"high":9220,"low":8010,"close":8950,"volume":18782762,"rsi_14":53.53,"sma_20":8488.0,"sma_60":7460.83,"sma_120":6410.38},{"date":"2026-05-22","open":8920,"high":10960,"low":8760,"close":10250,"volume":69036014,"rsi_14":67.26,"sma_20":8607.5,"sma_60":7509.67,"sma_120":6464.12},{"date":"2026-05-26","open":10480,"high":11640,"low":10250,"close":11010,"volume":42062040,"rsi_14":69.62,"sma_20":8763.5,"sma_60":7573.67,"sma_120":6522.75},{"date":"2026-05-27","open":11300,"high":11370,"low":9400,"close":9400,"volume":16321381,"rsi_14":53.43,"sma_20":8751.5,"sma_60":7591.33,"sma_120":6567.5},{"date":"2026-05-28","open":9370,"high":9460,"low":8700,"close":9000,"volume":6820823,"rsi_14":54.76,"sma_20":8703.5,"sma_60":7609.67,"sma_120":6608.54},{"date":"2026-05-29","open":9140,"high":9150,"low":8220,"close":8320,"volume":7322927,"rsi_14":49.43,"sma_20":8678.0,"sma_60":7630.83,"sma_120":6643.08},{"date":"2026-06-01","open":8200,"high":8390,"low":7830,"close":7930,"volume":5859042,"rsi_14":46.95,"sma_20":8643.5,"sma_60":7662.5,"sma_120":6673.17},{"date":"2026-06-02","open":7930,"high":7940,"low":7160,"close":7600,"volume":5695088,"rsi_14":47.59,"sma_20":8608.5,"sma_60":7671.5,"sma_120":6700.25},{"date":"2026-06-04","open":7620,"high":8280,"low":7590,"close":7890,"volume":5480212,"rsi_14":49.04,"sma_20":8572.0,"sma_60":7678.0,"sma_120":6729.46},{"date":"2026-06-05","open":7600,"high":7600,"low":7050,"close":7180,"volume":2930190,"rsi_14":43.75,"sma_20":8486.5,"sma_60":7684.67,"sma_120":6753.75},{"date":"2026-06-08","open":6560,"high":6910,"low":6380,"close":6400,"volume":2899828,"rsi_14":38.05,"sma_20":8391.0,"sma_60":7672.0,"sma_120":6771.46},{"date":"2026-06-09","open":6660,"high":7160,"low":6600,"close":7080,"volume":3052589,"rsi_14":42.77,"sma_20":8324.5,"sma_60":7671.83,"sma_120":6794.92},{"date":"2026-06-10","open":6920,"high":7300,"low":6620,"close":6780,"volume":2528372,"rsi_14":44.4,"sma_20":8242.0,"sma_60":7665.5,"sma_120":6816.5},{"date":"2026-06-11","open":6540,"high":7140,"low":6510,"close":6910,"volume":3322451,"rsi_14":45.44,"sma_20":8188.0,"sma_60":7664.83,"sma_120":6839.83},{"date":"2026-06-12","open":7400,"high":7590,"low":7160,"close":7260,"volume":4991127,"rsi_14":40.3,"sma_20":8148.5,"sma_60":7668.67,"sma_120":6866.0},{"date":"2026-06-15","open":7460,"high":7680,"low":7200,"close":7370,"volume":2739418,"rsi_14":30.85,"sma_20":8103.0,"sma_60":7675.67,"sma_120":6892.92},{"date":"2026-06-16","open":7400,"high":7480,"low":7150,"close":7200,"volume":1821718,"rsi_14":22.51,"sma_20":8032.5,"sma_60":7673.83,"sma_120":6919.38},{"date":"2026-06-17","open":7090,"high":7560,"low":7050,"close":7330,"volume":2212697,"rsi_14":52.83,"sma_20":7372.5,"sma_60":7715.17,"sma_120":7101.79},{"date":"2026-06-18","open":7310,"high":7410,"low":6960,"close":7200,"volume":1974563,"rsi_14":32.63,"sma_20":7942.0,"sma_60":7679.83,"sma_120":6974.12},{"date":"2026-06-19","open":7320,"high":7330,"low":6610,"close":6800,"volume":2299886,"rsi_14":34.49,"sma_20":7893.0,"sma_60":7681.33,"sma_120":6997.88},{"date":"2026-06-22","open":6610,"high":7190,"low":6610,"close":7050,"volume":2047258,"rsi_14":40.76,"sma_20":7798.0,"sma_60":7685.17,"sma_120":7023.79},{"date":"2026-06-23","open":7060,"high":7060,"low":6110,"close":6180,"volume":2478554,"rsi_14":36.6,"sma_20":7594.5,"sma_60":7669.83,"sma_120":7040.17},{"date":"2026-06-24","open":6190,"high":6450,"low":5960,"close":6150,"volume":2461057,"rsi_14":32.74,"sma_20":7351.5,"sma_60":7660.83,"sma_120":7054.96},{"date":"2026-06-25","open":6340,"high":6440,"low":6000,"close":6050,"volume":1920919,"rsi_14":37.25,"sma_20":7184.0,"sma_60":7652.33,"sma_120":7070.38},{"date":"2026-06-26","open":6000,"high":6090,"low":5620,"close":5750,"volume":2124571,"rsi_14":41.77,"sma_20":7021.5,"sma_60":7643.0,"sma_120":7081.96},{"date":"2026-06-29","open":5750,"high":6130,"low":5680,"close":6090,"volume":1784589,"rsi_14":36.29,"sma_20":6910.0,"sma_60":7644.67,"sma_120":7094.88},{"date":"2026-06-30","open":6130,"high":6200,"low":5850,"close":5910,"volume":1279091,"rsi_14":37.54,"sma_20":6809.0,"sma_60":7635.33,"sma_120":7106.0},{"date":"2026-07-01","open":5930,"high":6270,"low":5790,"close":5890,"volume":2221788,"rsi_14":34.91,"sma_20":6723.5,"sma_60":7628.83,"sma_120":7114.5},{"date":"2026-07-02","open":5680,"high":5680,"low":5090,"close":5130,"volume":2094994,"rsi_14":21.9,"sma_20":6585.5,"sma_60":7607.33,"sma_120":7109.58},{"date":"2026-07-03","open":5150,"high":5430,"low":4800,"close":5400,"volume":2516609,"rsi_14":25.06,"sma_20":6496.5,"sma_60":7592.0,"sma_120":7107.67},{"date":"2026-07-06","open":5370,"high":5460,"low":5080,"close":5240,"volume":1465561,"rsi_14":25.13,"sma_20":6438.5,"sma_60":7574.5,"sma_120":7103.0},{"date":"2026-07-07","open":5200,"high":5510,"low":4965,"close":5100,"volume":1877151,"rsi_14":21.77,"sma_20":6339.5,"sma_60":7544.67,"sma_120":7097.75},{"date":"2026-07-08","open":4900,"high":5390,"low":4800,"close":5000,"volume":2540416,"rsi_14":21.94,"sma_20":6250.5,"sma_60":7515.33,"sma_120":7093.67},{"date":"2026-07-09","open":5030,"high":5330,"low":4870,"close":4985,"volume":2086011,"rsi_14":24.33,"sma_20":6154.25,"sma_60":7483.42,"sma_120":7088.96},{"date":"2026-07-10","open":5150,"high":5480,"low":5070,"close":5350,"volume":1487645,"rsi_14":26.71,"sma_20":6058.75,"sma_60":7458.08,"sma_120":7088.12},{"date":"2026-07-13","open":5370,"high":5480,"low":5020,"close":5120,"volume":3409380,"rsi_14":32.39,"sma_20":5946.25,"sma_60":7427.08,"sma_120":7085.46},{"date":"2026-07-14","open":5100,"high":5450,"low":5010,"close":5300,"volume":2886910,"rsi_14":36.55,"sma_20":5851.25,"sma_60":7398.42,"sma_120":7084.04},{"date":"2026-07-15","open":5500,"high":6480,"low":5470,"close":6050,"volume":10631025,"rsi_14":50.0,"sma_20":5787.25,"sma_60":7377.58,"sma_120":7088.54},{"date":"2026-07-16","open":5850,"high":5850,"low":5310,"close":5620,"volume":3601519,"rsi_14":48.35,"sma_20":5708.25,"sma_60":7348.92,"sma_120":7090.21},{"date":"2026-07-20","open":5380,"high":5870,"low":5320,"close":5610,"volume":3964088,"rsi_14":43.35,"sma_20":5648.75,"sma_60":7320.25,"sma_120":7093.21},{"date":"2026-07-21","open":5560,"high":5600,"low":5160,"close":5540,"volume":2579009,"rsi_14":44.71,"sma_20":5573.25,"sma_60":7286.42,"sma_120":7096.04},{"date":"2026-07-22","open":5700,"high":5830,"low":5470,"close":5470,"volume":2424786,"rsi_14":44.08,"sma_20":5537.75,"sma_60":7246.58,"sma_120":7097.46},{"date":"2026-07-23","open":5530,"high":5750,"low":5320,"close":5520,"volume":1859731,"rsi_14":56.87,"sma_20":5506.25,"sma_60":7207.08,"sma_120":7099.88},{"date":"2026-07-24","open":5520,"high":5520,"low":5100,"close":5100,"volume":1432582,"rsi_14":44.98,"sma_20":5458.75,"sma_60":7131.42,"sma_120":7096.71},{"date":"2026-07-27","open":5210,"high":5410,"low":5100,"close":5280,"volume":1393330,"rsi_14":50.66,"sma_20":5435.25,"sma_60":7053.42,"sma_120":7092.29},{"date":"2026-07-28","open":4980,"high":5020,"low":4465,"close":4520,"volume":1892987,"rsi_14":42.01,"sma_20":5356.75,"sma_60":6981.58,"sma_120":7077.46},{"date":"2026-07-29","open":4535,"high":4685,"low":3735,"close":4030,"volume":2664200,"rsi_14":37.94,"sma_20":5262.75,"sma_60":6905.08,"sma_120":7053.88},{"date":"2026-07-30","open":3765,"high":4205,"low":3765,"close":3885,"volume":1848605,"rsi_14":36.75,"sma_20":5162.5,"sma_60":6831.5,"sma_120":7020.92},{"date":"2026-07-31","open":4300,"high":4950,"low":4275,"close":4870,"volume":4262036,"rsi_14":44.97,"sma_20":5149.5,"sma_60":6769.0,"sma_120":7003.42},{"date":"2026-08-03","open":4815,"high":5050,"low":4630,"close":4825,"volume":1380718,"rsi_14":46.78,"sma_20":5120.75,"sma_60":6701.25,"sma_120":6980.62},{"date":"2026-08-04","open":4890,"high":5110,"low":4800,"close":5030,"volume":1387213,"rsi_14":47.07,"sma_20":5110.25,"sma_60":6646.58,"sma_120":6961.54},{"date":"2026-08-05","open":5330,"high":5340,"low":5110,"close":5240,"volume":1347406,"rsi_14":40.05,"sma_20":5117.25,"sma_60":6593.75,"sma_120":6947.29},{"date":"2026-08-06","open":5160,"high":5300,"low":5010,"close":5120,"volume":1126844,"rsi_14":43.35,"sma_20":5123.25,"sma_60":6538.58,"sma_120":6932.54},{"date":"2026-08-07","open":5190,"high":5310,"low":4920,"close":4995,"volume":1006718,"rsi_14":42.06,"sma_20":5123.75,"sma_60":6488.67,"sma_120":6911.92},{"date":"2026-08-10","open":5040,"high":5590,"low":5000,"close":5540,"volume":2172818,"rsi_14":50.0,"sma_20":5133.25,"sma_60":6446.83,"sma_120":6898.17},{"date":"2026-08-11","open":5550,"high":6430,"low":5530,"close":6180,"volume":6739134,"rsi_14":57.22,"sma_20":5186.25,"sma_60":6411.83,"sma_120":6890.08},{"date":"2026-08-12","open":6170,"high":6210,"low":5810,"close":6150,"volume":2895484,"rsi_14":56.43,"sma_20":5228.75,"sma_60":6370.83,"sma_120":6881.75},{"date":"2026-08-13","open":6240,"high":6350,"low":6070,"close":6230,"volume":2199624,"rsi_14":62.39,"sma_20":5237.75,"sma_60":6333.0,"sma_120":6874.67},{"date":"2026-08-14","open":6300,"high":6320,"low":5920,"close":6040,"volume":1469831,"rsi_14":58.32,"sma_20":5258.75,"sma_60":6303.0,"sma_120":6862.75},{"date":"2026-08-18","open":6090,"high":6480,"low":5950,"close":5990,"volume":2589919,"rsi_14":69.04,"sma_20":5277.75,"sma_60":6273.17,"sma_120":6851.75},{"date":"2026-08-19","open":5750,"high":6020,"low":5650,"close":5720,"volume":1303101,"rsi_14":73.21,"sma_20":5286.75,"sma_60":6219.33,"sma_120":6840.08},{"date":"2026-08-20","open":5820,"high":6120,"low":5770,"close":6060,"volume":1983716,"rsi_14":78.36,"sma_20":5316.25,"sma_60":6149.5,"sma_120":6829.58},{"date":"2026-08-21","open":5890,"high":5930,"low":5520,"close":5560,"volume":1331379,"rsi_14":60.3,"sma_20":5318.25,"sma_60":6058.67,"sma_120":6816.17},{"date":"2026-08-24","open":5560,"high":5720,"low":5375,"close":5390,"volume":937583,"rsi_14":58.13,"sma_20":5332.75,"sma_60":5991.83,"sma_120":6791.58},{"date":"2026-08-25","open":5300,"high":5810,"low":5130,"close":5810,"volume":1285082,"rsi_14":60.57,"sma_20":5359.25,"sma_60":5938.67,"sma_120":6774.17},{"date":"2026-08-26","open":5810,"high":5870,"low":5570,"close":5680,"volume":884038,"rsi_14":56.09,"sma_20":5417.25,"sma_60":5894.67,"sma_120":6762.75},{"date":"2026-08-27","open":5750,"high":5910,"low":5640,"close":5780,"volume":914237,"rsi_14":59.19,"sma_20":5504.75,"sma_60":5858.83,"sma_120":6760.67},{"date":"2026-08-28","open":5670,"high":5780,"low":5540,"close":5610,"volume":1086217,"rsi_14":58.46,"sma_20":5591.0,"sma_60":5825.67,"sma_120":6748.58},{"date":"2026-08-31","open":5450,"high":5720,"low":5380,"close":5700,"volume":1118814,"rsi_14":52.52,"sma_20":5632.5,"sma_60":5789.17,"sma_120":6733.58},{"date":"2026-09-01","open":5790,"high":6050,"low":5650,"close":5860,"volume":2141642,"rsi_14":44.07,"sma_20":5684.25,"sma_60":5767.17,"sma_120":6725.92},{"date":"2026-09-02","open":5660,"high":5980,"low":5650,"close":5800,"volume":1564571,"rsi_14":43.59,"sma_20":5722.75,"sma_60":5757.17,"sma_120":6714.58},{"date":"2026-09-03","open":5930,"high":5960,"low":5570,"close":5620,"volume":1242870,"rsi_14":39.22,"sma_20":5741.75,"sma_60":5732.83,"sma_120":6702.33},{"date":"2026-09-04","open":5640,"high":5720,"low":5500,"close":5610,"volume":1194742,"rsi_14":41.89,"sma_20":5766.25,"sma_60":5713.33,"sma_120":6689.42},{"date":"2026-09-07","open":5780,"high":6130,"low":5730,"close":6010,"volume":3150360,"rsi_14":50.33,"sma_20":5817.0,"sma_60":5698.33,"sma_120":6681.58},{"date":"2026-09-08","open":5990,"high":6320,"low":5720,"close":6040,"volume":3887790,"rsi_14":55.8,"sma_20":5842.0,"sma_60":5678.0,"sma_120":6673.33},{"date":"2026-09-09","open":6040,"high":6830,"low":6010,"close":6630,"volume":6474561,"rsi_14":59.47,"sma_20":5864.5,"sma_60":5665.67,"sma_120":6670.67},{"date":"2026-09-10","open":6600,"high":7160,"low":6600,"close":7110,"volume":12476731,"rsi_14":75.92,"sma_20":5912.5,"sma_60":5664.17,"sma_120":6669.0},{"date":"2026-09-11","open":6900,"high":7180,"low":6820,"close":7040,"volume":2709910,"rsi_14":78.55,"sma_20":5953.0,"sma_60":5659.33,"sma_120":6668.75},{"date":"2026-09-14","open":6850,"high":7790,"low":6820,"close":7460,"volume":6972922,"rsi_14":78.55,"sma_20":6024.0,"sma_60":5663.67,"sma_120":6671.75},{"date":"2026-09-15","open":7460,"high":9060,"low":7400,"close":8650,"volume":17692195,"rsi_14":87.59,"sma_20":6157.0,"sma_60":5694.5,"sma_120":6687.92},{"date":"2026-09-16","open":8470,"high":8990,"low":8150,"close":8920,"volume":8402346,"rsi_14":88.11,"sma_20":6317.0,"sma_60":5725.67,"sma_120":6705.42},{"date":"2026-09-17","open":8970,"high":9110,"low":8560,"close":8710,"volume":4052496,"rsi_14":87.26,"sma_20":6449.5,"sma_60":5767.83,"sma_120":6718.83},{"date":"2026-09-18","open":8780,"high":9090,"low":8750,"close":8990,"volume":4928002,"rsi_14":87.82,"sma_20":6621.0,"sma_60":5815.17,"sma_120":6738.0},{"date":"2026-09-21","open":9050,"high":11080,"low":9010,"close":10610,"volume":27724880,"rsi_14":90.88,"sma_20":6882.0,"sma_60":5891.17,"sma_120":6771.75},{"date":"2026-09-22","open":10730,"high":11160,"low":10300,"close":10630,"volume":15069092,"rsi_14":91.85,"sma_20":7123.0,"sma_60":5972.5,"sma_120":6807.75},{"date":"2026-09-23","open":10710,"high":10900,"low":10260,"close":10570,"volume":6183347,"rsi_14":93.81,"sma_20":7367.5,"sma_60":6047.17,"sma_120":6845.92},{"date":"2026-09-28","open":10470,"high":10680,"low":10350,"close":10500,"volume":3882888,"rsi_14":92.82,"sma_20":7603.5,"sma_60":6123.67,"sma_120":6879.5},{"date":"2026-09-29","open":10450,"high":10770,"low":10320,"close":10730,"volume":4075063,"rsi_14":92.6,"sma_20":7859.5,"sma_60":6204.33,"sma_120":6916.58},{"date":"2026-09-30","open":10680,"high":10970,"low":10470,"close":10770,"volume":5135701,"rsi_14":92.61,"sma_20":8113.0,"sma_60":6298.33,"sma_120":6952.83},{"date":"2026-10-01","open":10780,"high":11850,"low":10650,"close":11120,"volume":14464924,"rsi_14":92.28,"sma_20":8376.0,"sma_60":6393.67,"sma_120":6992.83},{"date":"2026-10-02","open":11000,"high":11750,"low":10880,"close":11460,"volume":6949617,"rsi_14":92.07,"sma_20":8659.0,"sma_60":6497.33,"sma_120":7035.92},{"date":"2026-10-06","open":11490,"high":12370,"low":11320,"close":11590,"volume":10162577,"rsi_14":93.5,"sma_20":8957.5,"sma_60":6605.5,"sma_120":7075.08},{"date":"2026-10-07","open":11620,"high":11650,"low":11100,"close":11370,"volume":4278435,"rsi_14":88.87,"sma_20":9245.5,"sma_60":6711.67,"sma_120":7113.5},{"date":"2026-10-08","open":11400,"high":11870,"low":11320,"close":11580,"volume":5204213,"rsi_14":86.17,"sma_20":9524.0,"sma_60":6821.58,"sma_120":7152.5},{"date":"2026-10-12","open":11470,"high":11550,"low":10670,"close":10720,"volume":3473428,"rsi_14":69.4,"sma_20":9758.0,"sma_60":6911.08,"sma_120":7184.58},{"date":"2026-10-13","open":10400,"high":11700,"low":10300,"close":11390,"volume":5994511,"rsi_14":76.27,"sma_20":9996.0,"sma_60":7015.58,"sma_120":7221.33},{"date":"2026-10-14","open":11330,"high":11400,"low":10180,"close":10280,"volume":4164530,"rsi_14":60.88,"sma_20":10154.5,"sma_60":7098.58,"sma_120":7248.5},{"date":"2026-10-15","open":9800,"high":9950,"low":8620,"close":8730,"volume":5457850,"rsi_14":33.96,"sma_20":10239.0,"sma_60":7143.25,"sma_120":7260.42},{"date":"2026-10-16","open":9240,"high":9730,"low":8590,"close":9320,"volume":4959936,"rsi_14":39.81,"sma_20":10332.0,"sma_60":7204.92,"sma_120":7276.92},{"date":"2026-10-19","open":8860,"high":9370,"low":8720,"close":9350,"volume":3504890,"rsi_14":40.47,"sma_20":10367.0,"sma_60":7267.25,"sma_120":7293.75},{"date":"2026-10-20","open":9040,"high":9190,"low":8550,"close":8570,"volume":2660259,"rsi_14":36.43,"sma_20":10349.5,"sma_60":7317.75,"sma_120":7302.08},{"date":"2026-10-21","open":9020,"high":9810,"low":8690,"close":9510,"volume":5090373,"rsi_14":42.2,"sma_20":10389.5,"sma_60":7385.08,"sma_120":7315.83},{"date":"2026-10-22","open":9300,"high":9510,"low":8710,"close":8820,"volume":2763689,"rsi_14":38.49,"sma_20":10381.0,"sma_60":7440.08,"sma_120":7323.58},{"date":"2026-10-23","open":8383,"high":8744,"low":8121,"close":8630,"volume":2046135}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-185.76,"pbr":2.96,"per":null,"roa":-0.93,"roe":-1.11,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":449633183909.0,"analysis":"ROE -1.1%로 적자 상태입니다. 시가총액 1.44조. 매출 4496.33억, 영업이익 -192.20억.","eps_basis":"TTM","debt_ratio":0.20410479603983087,"market_cap":1419329446220,"net_income":-10286219556.0,"total_debt":97945576808.0,"ttm_window":"2025Q3~2026Q2","gross_margin":-1.78,"total_assets":577824436631.0,"total_equity":479878859823.0,"profit_margin":-2.29,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-19219604257.0,"operating_margin":-4.27,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":8630.0,"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":2290.0},{"date":"2016-10-25","close":2250.0},{"date":"2016-10-26","close":2250.0},{"date":"2016-10-27","close":2260.0},{"date":"2016-10-28","close":2270.0},{"date":"2016-10-31","close":2210.0},{"date":"2016-11-01","close":2225.0},{"date":"2016-11-02","close":2135.0},{"date":"2016-11-03","close":2155.0},{"date":"2016-11-04","close":2175.0},{"date":"2016-11-07","close":2210.0},{"date":"2016-11-08","close":2210.0},{"date":"2016-11-09","close":2110.0},{"date":"2016-11-10","close":2150.0},{"date":"2016-11-11","close":2200.0},{"date":"2016-11-14","close":2240.0},{"date":"2016-11-15","close":2215.0},{"date":"2016-11-16","close":2230.0},{"date":"2016-11-17","close":2240.0},{"date":"2016-11-18","close":2185.0},{"date":"2016-11-21","close":2200.0},{"date":"2016-11-22","close":2250.0},{"date":"2016-11-23","close":2200.0},{"date":"2016-11-24","close":2205.0},{"date":"2016-11-25","close":2260.0},{"date":"2016-11-28","close":2305.0},{"date":"2016-11-29","close":2330.0},{"date":"2016-11-30","close":2295.0},{"date":"2016-12-01","close":2275.0},{"date":"2016-12-02","close":2255.0},{"date":"2016-12-05","close":2255.0},{"date":"2016-12-06","close":2300.0},{"date":"2016-12-07","close":2300.0},{"date":"2016-12-08","close":2320.0},{"date":"2016-12-09","close":2320.0},{"date":"2016-12-12","close":2345.0},{"date":"2016-12-13","close":2460.0},{"date":"2016-12-14","close":2500.0},{"date":"2016-12-15","close":2530.0},{"date":"2016-12-16","close":2540.0},{"date":"2016-12-19","close":2545.0},{"date":"2016-12-20","close":2515.0},{"date":"2016-12-21","close":2555.0},{"date":"2016-12-22","close":2560.0},{"date":"2016-12-23","close":2590.0},{"date":"2016-12-26","close":2490.0},{"date":"2016-12-27","close":2500.0},{"date":"2016-12-28","close":2525.0},{"date":"2016-12-29","close":2530.0},{"date":"2017-01-02","close":2605.0},{"date":"2017-01-03","close":2655.0},{"date":"2017-01-04","close":2590.0},{"date":"2017-01-05","close":2565.0},{"date":"2017-01-06","close":2585.0},{"date":"2017-01-09","close":2850.0},{"date":"2017-01-10","close":2820.0},{"date":"2017-01-11","close":2835.0},{"date":"2017-01-12","close":2860.0},{"date":"2017-01-13","close":2790.0},{"date":"2017-01-16","close":2700.0},{"date":"2017-01-17","close":2675.0},{"date":"2017-01-18","close":2770.0},{"date":"2017-01-19","close":2755.0},{"date":"2017-01-20","close":2750.0},{"date":"2017-01-23","close":2680.0},{"date":"2017-01-24","close":2705.0},{"date":"2017-01-25","close":2650.0},{"date":"2017-01-26","close":2635.0},{"date":"2017-01-31","close":2630.0},{"date":"2017-02-01","close":2720.0},{"date":"2017-02-02","close":2640.0},{"date":"2017-02-03","close":2665.0},{"date":"2017-02-06","close":2580.0},{"date":"2017-02-07","close":2545.0},{"date":"2017-02-08","close":2565.0},{"date":"2017-02-09","close":2670.0},{"date":"2017-02-10","close":2615.0},{"date":"2017-02-13","close":2555.0},{"date":"2017-02-14","close":2565.0},{"date":"2017-02-15","close":2645.0},{"date":"2017-02-16","close":2615.0},{"date":"2017-02-17","close":2615.0},{"date":"2017-02-20","close":2590.0},{"date":"2017-02-21","close":2590.0},{"date":"2017-02-22","close":2610.0},{"date":"2017-02-23","close":2635.0},{"date":"2017-02-24","close":2525.0},{"date":"2017-02-27","close":2480.0},{"date":"2017-02-28","close":2465.0},{"date":"2017-03-02","close":2410.0},{"date":"2017-03-03","close":2430.0},{"date":"2017-03-06","close":2465.0},{"date":"2017-03-07","close":2480.0},{"date":"2017-03-08","close":2440.0},{"date":"2017-03-09","close":2415.0},{"date":"2017-03-10","close":2430.0},{"date":"2017-03-13","close":2410.0},{"date":"2017-03-14","close":2400.0},{"date":"2017-03-15","close":2370.0},{"date":"2017-03-16","close":2370.0},{"date":"2017-03-17","close":2375.0},{"date":"2017-03-20","close":2415.0},{"date":"2017-03-21","close":2370.0},{"date":"2017-03-22","close":2340.0},{"date":"2017-03-23","close":2290.0},{"date":"2017-03-24","close":2310.0},{"date":"2017-03-27","close":2295.0},{"date":"2017-03-28","close":2320.0},{"date":"2017-03-29","close":2290.0},{"date":"2017-03-30","close":2275.0},{"date":"2017-03-31","close":2300.0},{"date":"2017-04-03","close":2375.0},{"date":"2017-04-04","close":2415.0},{"date":"2017-04-05","close":2445.0},{"date":"2017-04-06","close":2400.0},{"date":"2017-04-07","close":2435.0},{"date":"2017-04-10","close":2370.0},{"date":"2017-04-11","close":2370.0},{"date":"2017-04-12","close":2395.0},{"date":"2017-04-13","close":2380.0},{"date":"2017-04-14","close":2350.0},{"date":"2017-04-17","close":2355.0},{"date":"2017-04-18","close":2395.0},{"date":"2017-04-19","close":2420.0},{"date":"2017-04-20","close":2380.0},{"date":"2017-04-21","close":2365.0},{"date":"2017-04-24","close":2360.0},{"date":"2017-04-25","close":2355.0},{"date":"2017-04-26","close":2395.0},{"date":"2017-04-27","close":2400.0},{"date":"2017-04-28","close":2370.0},{"date":"2017-05-02","close":2370.0},{"date":"2017-05-04","close":2365.0},{"date":"2017-05-08","close":2345.0},{"date":"2017-05-10","close":2420.0},{"date":"2017-05-11","close":2530.0},{"date":"2017-05-12","close":2480.0},{"date":"2017-05-15","close":2485.0},{"date":"2017-05-16","close":2420.0},{"date":"2017-05-17","close":2415.0},{"date":"2017-05-18","close":2385.0},{"date":"2017-05-19","close":2430.0},{"date":"2017-05-22","close":2400.0},{"date":"2017-05-23","close":2385.0},{"date":"2017-05-24","close":2415.0},{"date":"2017-05-25","close":2370.0},{"date":"2017-05-26","close":2370.0},{"date":"2017-05-29","close":2425.0},{"date":"2017-05-30","close":2505.0},{"date":"2017-05-31","close":2480.0},{"date":"2017-06-01","close":2540.0},{"date":"2017-06-02","close":2540.0},{"date":"2017-06-05","close":2560.0},{"date":"2017-06-07","close":2630.0},{"date":"2017-06-08","close":2675.0},{"date":"2017-06-09","close":2685.0},{"date":"2017-06-12","close":2580.0},{"date":"2017-06-13","close":2585.0},{"date":"2017-06-14","close":2530.0},{"date":"2017-06-15","close":2540.0},{"date":"2017-06-16","close":2575.0},{"date":"2017-06-19","close":2535.0},{"date":"2017-06-20","close":2500.0},{"date":"2017-06-21","close":2500.0},{"date":"2017-06-22","close":2450.0},{"date":"2017-06-23","close":2500.0},{"date":"2017-06-26","close":2490.0},{"date":"2017-06-27","close":2555.0},{"date":"2017-06-28","close":2495.0},{"date":"2017-06-29","close":2495.0},{"date":"2017-06-30","close":2490.0},{"date":"2017-07-03","close":2430.0},{"date":"2017-07-04","close":2495.0},{"date":"2017-07-05","close":2495.0},{"date":"2017-07-06","close":2590.0},{"date":"2017-07-07","close":2635.0},{"date":"2017-07-10","close":2600.0},{"date":"2017-07-11","close":2565.0},{"date":"2017-07-12","close":2600.0},{"date":"2017-07-13","close":2610.0},{"date":"2017-07-14","close":2630.0},{"date":"2017-07-17","close":2610.0},{"date":"2017-07-18","close":2720.0},{"date":"2017-07-19","close":2710.0},{"date":"2017-07-20","close":2770.0},{"date":"2017-07-21","close":2755.0},{"date":"2017-07-24","close":2820.0},{"date":"2017-07-25","close":2965.0},{"date":"2017-07-26","close":2950.0},{"date":"2017-07-27","close":2945.0},{"date":"2017-07-28","close":2810.0},{"date":"2017-07-31","close":3000.0},{"date":"2017-08-01","close":3050.0},{"date":"2017-08-02","close":3010.0},{"date":"2017-08-03","close":2915.0},{"date":"2017-08-04","close":2925.0},{"date":"2017-08-07","close":2845.0},{"date":"2017-08-08","close":2875.0},{"date":"2017-08-09","close":2730.0},{"date":"2017-08-10","close":2650.0},{"date":"2017-08-11","close":2620.0},{"date":"2017-08-14","close":2630.0},{"date":"2017-08-16","close":2610.0},{"date":"2017-08-17","close":2665.0},{"date":"2017-08-18","close":2575.0},{"date":"2017-08-21","close":2535.0},{"date":"2017-08-22","close":2565.0},{"date":"2017-08-23","close":2525.0},{"date":"2017-08-24","close":2495.0},{"date":"2017-08-25","close":2515.0},{"date":"2017-08-28","close":2475.0},{"date":"2017-08-29","close":2470.0},{"date":"2017-08-30","close":2510.0},{"date":"2017-08-31","close":2500.0},{"date":"2017-09-01","close":2515.0},{"date":"2017-09-04","close":2440.0},{"date":"2017-09-05","close":2415.0},{"date":"2017-09-06","close":2430.0},{"date":"2017-09-07","close":2515.0},{"date":"2017-09-08","close":2480.0},{"date":"2017-09-11","close":2480.0},{"date":"2017-09-12","close":2510.0},{"date":"2017-09-13","close":2450.0},{"date":"2017-09-14","close":2450.0},{"date":"2017-09-15","close":2545.0},{"date":"2017-09-18","close":2605.0},{"date":"2017-09-19","close":2560.0},{"date":"2017-09-20","close":2490.0},{"date":"2017-09-21","close":2490.0},{"date":"2017-09-22","close":2450.0},{"date":"2017-09-25","close":2470.0},{"date":"2017-09-26","close":2490.0},{"date":"2017-09-27","close":2485.0},{"date":"2017-09-28","close":2435.0},{"date":"2017-09-29","close":2455.0},{"date":"2017-10-10","close":2525.0},{"date":"2017-10-11","close":2570.0},{"date":"2017-10-12","close":2520.0},{"date":"2017-10-13","close":2435.0},{"date":"2017-10-16","close":2360.0},{"date":"2017-10-17","close":2360.0},{"date":"2017-10-18","close":2320.0},{"date":"2017-10-19","close":2345.0},{"date":"2017-10-20","close":2380.0},{"date":"2017-10-23","close":2410.0},{"date":"2017-10-24","close":2460.0},{"date":"2017-10-25","close":2455.0},{"date":"2017-10-26","close":2485.0},{"date":"2017-10-27","close":2480.0},{"date":"2017-10-30","close":2460.0},{"date":"2017-10-31","close":2510.0},{"date":"2017-11-01","close":2515.0},{"date":"2017-11-02","close":2505.0},{"date":"2017-11-03","close":2485.0},{"date":"2017-11-06","close":2485.0},{"date":"2017-11-07","close":2605.0},{"date":"2017-11-08","close":2635.0},{"date":"2017-11-09","close":2720.0},{"date":"2017-11-10","close":2700.0},{"date":"2017-11-13","close":2870.0},{"date":"2017-11-14","close":2910.0},{"date":"2017-11-15","close":2845.0},{"date":"2017-11-16","close":2885.0},{"date":"2017-11-17","close":2865.0},{"date":"2017-11-20","close":2840.0},{"date":"2017-11-21","close":2800.0},{"date":"2017-11-22","close":2780.0},{"date":"2017-11-23","close":2880.0},{"date":"2017-11-24","close":2855.0},{"date":"2017-11-27","close":2740.0},{"date":"2017-11-28","close":2680.0},{"date":"2017-11-29","close":2705.0},{"date":"2017-11-30","close":2565.0},{"date":"2017-12-01","close":2580.0},{"date":"2017-12-04","close":2525.0},{"date":"2017-12-05","close":2555.0},{"date":"2017-12-06","close":2495.0},{"date":"2017-12-07","close":2460.0},{"date":"2017-12-08","close":2430.0},{"date":"2017-12-11","close":2500.0},{"date":"2017-12-12","close":2500.0},{"date":"2017-12-13","close":2520.0},{"date":"2017-12-14","close":2480.0},{"date":"2017-12-15","close":2370.0},{"date":"2017-12-18","close":2405.0},{"date":"2017-12-19","close":2400.0},{"date":"2017-12-20","close":2355.0},{"date":"2017-12-21","close":2360.0},{"date":"2017-12-22","close":2425.0},{"date":"2017-12-26","close":2400.0},{"date":"2017-12-27","close":2365.0},{"date":"2017-12-28","close":2350.0},{"date":"2018-01-02","close":2345.0},{"date":"2018-01-03","close":2390.0},{"date":"2018-01-04","close":2345.0},{"date":"2018-01-05","close":2335.0},{"date":"2018-01-08","close":2325.0},{"date":"2018-01-09","close":2285.0},{"date":"2018-01-10","close":2315.0},{"date":"2018-01-11","close":2305.0},{"date":"2018-01-12","close":2285.0},{"date":"2018-01-15","close":2250.0},{"date":"2018-01-16","close":2300.0},{"date":"2018-01-17","close":2345.0},{"date":"2018-01-18","close":2365.0},{"date":"2018-01-19","close":2390.0},{"date":"2018-01-22","close":2400.0},{"date":"2018-01-23","close":2405.0},{"date":"2018-01-24","close":2410.0},{"date":"2018-01-25","close":2580.0},{"date":"2018-01-26","close":2675.0},{"date":"2018-01-29","close":2600.0},{"date":"2018-01-30","close":2465.0},{"date":"2018-01-31","close":2520.0},{"date":"2018-02-01","close":2585.0},{"date":"2018-02-02","close":2520.0},{"date":"2018-02-05","close":2390.0},{"date":"2018-02-06","close":2420.0},{"date":"2018-02-07","close":2410.0},{"date":"2018-02-08","close":2605.0},{"date":"2018-02-09","close":2490.0},{"date":"2018-02-12","close":2490.0},{"date":"2018-02-13","close":2390.0},{"date":"2018-02-14","close":2515.0},{"date":"2018-02-19","close":2570.0},{"date":"2018-02-20","close":2580.0},{"date":"2018-02-21","close":2630.0},{"date":"2018-02-22","close":2600.0},{"date":"2018-02-23","close":2645.0},{"date":"2018-02-26","close":2575.0},{"date":"2018-02-27","close":2530.0},{"date":"2018-02-28","close":2540.0},{"date":"2018-03-02","close":2530.0},{"date":"2018-03-05","close":2510.0},{"date":"2018-03-06","close":2600.0},{"date":"2018-03-07","close":2575.0},{"date":"2018-03-08","close":2575.0},{"date":"2018-03-09","close":2560.0},{"date":"2018-03-12","close":2605.0},{"date":"2018-03-13","close":2710.0},{"date":"2018-03-14","close":2725.0},{"date":"2018-03-15","close":2660.0},{"date":"2018-03-16","close":2650.0},{"date":"2018-03-19","close":2600.0},{"date":"2018-03-20","close":2625.0},{"date":"2018-03-21","close":2550.0},{"date":"2018-03-22","close":2540.0},{"date":"2018-03-23","close":2400.0},{"date":"2018-03-26","close":2495.0},{"date":"2018-03-27","close":2475.0},{"date":"2018-03-28","close":2425.0},{"date":"2018-03-29","close":2500.0},{"date":"2018-03-30","close":2515.0},{"date":"2018-04-02","close":2470.0},{"date":"2018-04-03","close":2470.0},{"date":"2018-04-04","close":2395.0},{"date":"2018-04-05","close":2395.0},{"date":"2018-04-06","close":2330.0},{"date":"2018-04-09","close":2305.0},{"date":"2018-04-10","close":2350.0},{"date":"2018-04-11","close":2375.0},{"date":"2018-04-12","close":2365.0},{"date":"2018-04-13","close":2395.0},{"date":"2018-04-16","close":2400.0},{"date":"2018-04-17","close":2405.0},{"date":"2018-04-18","close":2390.0},{"date":"2018-04-19","close":2465.0},{"date":"2018-04-20","close":2450.0},{"date":"2018-04-23","close":2435.0},{"date":"2018-04-24","close":2395.0},{"date":"2018-04-25","close":2410.0},{"date":"2018-04-26","close":2425.0},{"date":"2018-04-27","close":2430.0},{"date":"2018-04-30","close":2360.0},{"date":"2018-05-02","close":2355.0},{"date":"2018-05-03","close":2350.0},{"date":"2018-05-04","close":2325.0},{"date":"2018-05-08","close":2315.0},{"date":"2018-05-09","close":2355.0},{"date":"2018-05-10","close":2330.0},{"date":"2018-05-11","close":2365.0},{"date":"2018-05-14","close":2320.0},{"date":"2018-05-15","close":2320.0},{"date":"2018-05-16","close":2280.0},{"date":"2018-05-17","close":2325.0},{"date":"2018-05-18","close":2345.0},{"date":"2018-05-21","close":2315.0},{"date":"2018-05-23","close":2310.0},{"date":"2018-05-24","close":2300.0},{"date":"2018-05-25","close":2200.0},{"date":"2018-05-28","close":2235.0},{"date":"2018-05-29","close":2215.0},{"date":"2018-05-30","close":2155.0},{"date":"2018-05-31","close":2110.0},{"date":"2018-06-01","close":2135.0},{"date":"2018-06-04","close":2175.0},{"date":"2018-06-05","close":2195.0},{"date":"2018-06-07","close":2210.0},{"date":"2018-06-08","close":2190.0},{"date":"2018-06-11","close":2130.0},{"date":"2018-06-12","close":2065.0},{"date":"2018-06-14","close":1930.0},{"date":"2018-06-15","close":2010.0},{"date":"2018-06-18","close":1950.0},{"date":"2018-06-19","close":1915.0},{"date":"2018-06-20","close":1930.0},{"date":"2018-06-21","close":1900.0},{"date":"2018-06-22","close":1870.0},{"date":"2018-06-25","close":1950.0},{"date":"2018-06-26","close":1915.0},{"date":"2018-06-27","close":1905.0},{"date":"2018-06-28","close":1890.0},{"date":"2018-06-29","close":1915.0},{"date":"2018-07-02","close":1905.0},{"date":"2018-07-03","close":1890.0},{"date":"2018-07-04","close":1885.0},{"date":"2018-07-05","close":1820.0},{"date":"2018-07-06","close":1865.0},{"date":"2018-07-09","close":1895.0},{"date":"2018-07-10","close":1975.0},{"date":"2018-07-11","close":1925.0},{"date":"2018-07-12","close":1930.0},{"date":"2018-07-13","close":1960.0},{"date":"2018-07-16","close":1960.0},{"date":"2018-07-17","close":1965.0},{"date":"2018-07-18","close":2020.0},{"date":"2018-07-19","close":1980.0},{"date":"2018-07-20","close":1980.0},{"date":"2018-07-23","close":1925.0},{"date":"2018-07-24","close":1930.0},{"date":"2018-07-25","close":1855.0},{"date":"2018-07-26","close":1880.0},{"date":"2018-07-27","close":1900.0},{"date":"2018-07-30","close":1900.0},{"date":"2018-07-31","close":1950.0},{"date":"2018-08-01","close":1960.0},{"date":"2018-08-02","close":1990.0},{"date":"2018-08-03","close":1995.0},{"date":"2018-08-06","close":1960.0},{"date":"2018-08-07","close":1975.0},{"date":"2018-08-08","close":2050.0},{"date":"2018-08-09","close":2050.0},{"date":"2018-08-10","close":1995.0},{"date":"2018-08-13","close":1900.0},{"date":"2018-08-14","close":1925.0},{"date":"2018-08-16","close":1915.0},{"date":"2018-08-17","close":1900.0},{"date":"2018-08-20","close":1930.0},{"date":"2018-08-21","close":1945.0},{"date":"2018-08-22","close":1965.0},{"date":"2018-08-23","close":1980.0},{"date":"2018-08-24","close":1985.0},{"date":"2018-08-27","close":1970.0},{"date":"2018-08-28","close":2005.0},{"date":"2018-08-29","close":2010.0},{"date":"2018-08-30","close":2015.0},{"date":"2018-08-31","close":2020.0},{"date":"2018-09-03","close":2020.0},{"date":"2018-09-04","close":2045.0},{"date":"2018-09-05","close":2040.0},{"date":"2018-09-06","close":2015.0},{"date":"2018-09-07","close":1980.0},{"date":"2018-09-10","close":2000.0},{"date":"2018-09-11","close":2055.0},{"date":"2018-09-12","close":2095.0},{"date":"2018-09-13","close":2070.0},{"date":"2018-09-14","close":2075.0},{"date":"2018-09-17","close":2045.0},{"date":"2018-09-18","close":2040.0},{"date":"2018-09-19","close":2000.0},{"date":"2018-09-20","close":1980.0},{"date":"2018-09-21","close":1935.0},{"date":"2018-09-27","close":1970.0},{"date":"2018-09-28","close":1940.0},{"date":"2018-10-01","close":1905.0},{"date":"2018-10-02","close":1900.0},{"date":"2018-10-04","close":1865.0},{"date":"2018-10-05","close":1855.0},{"date":"2018-10-08","close":1850.0},{"date":"2018-10-10","close":1795.0},{"date":"2018-10-11","close":1695.0},{"date":"2018-10-12","close":1735.0},{"date":"2018-10-15","close":1680.0},{"date":"2018-10-16","close":1720.0},{"date":"2018-10-17","close":1715.0},{"date":"2018-10-18","close":1705.0},{"date":"2018-10-19","close":1730.0},{"date":"2018-10-22","close":1800.0},{"date":"2018-10-23","close":1740.0},{"date":"2018-10-24","close":1670.0},{"date":"2018-10-25","close":1585.0},{"date":"2018-10-26","close":1495.0},{"date":"2018-10-29","close":1390.0},{"date":"2018-10-30","close":1430.0},{"date":"2018-10-31","close":1415.0},{"date":"2018-11-01","close":1440.0},{"date":"2018-11-02","close":1530.0},{"date":"2018-11-05","close":1515.0},{"date":"2018-11-06","close":1535.0},{"date":"2018-11-07","close":1510.0},{"date":"2018-11-08","close":1535.0},{"date":"2018-11-09","close":1515.0},{"date":"2018-11-12","close":1465.0},{"date":"2018-11-13","close":1455.0},{"date":"2018-11-14","close":1420.0},{"date":"2018-11-15","close":1420.0},{"date":"2018-11-16","close":1540.0},{"date":"2018-11-19","close":1530.0},{"date":"2018-11-20","close":1460.0},{"date":"2018-11-21","close":1450.0},{"date":"2018-11-22","close":1440.0},{"date":"2018-11-23","close":1410.0},{"date":"2018-11-26","close":1425.0},{"date":"2018-11-27","close":1430.0},{"date":"2018-11-28","close":1495.0},{"date":"2018-11-29","close":1465.0},{"date":"2018-11-30","close":1505.0},{"date":"2018-12-03","close":1535.0},{"date":"2018-12-04","close":1500.0},{"date":"2018-12-05","close":1480.0},{"date":"2018-12-06","close":1445.0},{"date":"2018-12-07","close":1450.0},{"date":"2018-12-10","close":1435.0},{"date":"2018-12-11","close":1385.0},{"date":"2018-12-12","close":1415.0},{"date":"2018-12-13","close":1450.0},{"date":"2018-12-14","close":1430.0},{"date":"2018-12-17","close":1405.0},{"date":"2018-12-18","close":1390.0},{"date":"2018-12-19","close":1380.0},{"date":"2018-12-20","close":1380.0},{"date":"2018-12-21","close":1410.0},{"date":"2018-12-24","close":1375.0},{"date":"2018-12-26","close":1330.0},{"date":"2018-12-27","close":1350.0},{"date":"2018-12-28","close":1360.0},{"date":"2019-01-02","close":1370.0},{"date":"2019-01-03","close":1345.0},{"date":"2019-01-04","close":1340.0},{"date":"2019-01-07","close":1385.0},{"date":"2019-01-08","close":1370.0},{"date":"2019-01-09","close":1420.0},{"date":"2019-01-10","close":1445.0},{"date":"2019-01-11","close":1480.0},{"date":"2019-01-14","close":1470.0},{"date":"2019-01-15","close":1490.0},{"date":"2019-01-16","close":1490.0},{"date":"2019-01-17","close":1505.0},{"date":"2019-01-18","close":1545.0},{"date":"2019-01-21","close":1555.0},{"date":"2019-01-22","close":1540.0},{"date":"2019-01-23","close":1595.0},{"date":"2019-01-24","close":1620.0},{"date":"2019-01-25","close":1605.0},{"date":"2019-01-28","close":1620.0},{"date":"2019-01-29","close":1595.0},{"date":"2019-01-30","close":1590.0},{"date":"2019-01-31","close":1630.0},{"date":"2019-02-01","close":1615.0},{"date":"2019-02-07","close":1630.0},{"date":"2019-02-08","close":1600.0},{"date":"2019-02-11","close":1650.0},{"date":"2019-02-12","close":1650.0},{"date":"2019-02-13","close":1655.0},{"date":"2019-02-14","close":1685.0},{"date":"2019-02-15","close":1690.0},{"date":"2019-02-18","close":1695.0},{"date":"2019-02-19","close":1690.0},{"date":"2019-02-20","close":1670.0},{"date":"2019-02-21","close":1665.0},{"date":"2019-02-22","close":1665.0},{"date":"2019-02-25","close":1690.0},{"date":"2019-02-26","close":1700.0},{"date":"2019-02-27","close":1705.0},{"date":"2019-02-28","close":1660.0},{"date":"2019-03-04","close":1640.0},{"date":"2019-03-05","close":1595.0},{"date":"2019-03-06","close":1580.0},{"date":"2019-03-07","close":1570.0},{"date":"2019-03-08","close":1560.0},{"date":"2019-03-11","close":1525.0},{"date":"2019-03-12","close":1570.0},{"date":"2019-03-13","close":1580.0},{"date":"2019-03-14","close":1660.0},{"date":"2019-03-15","close":1575.0},{"date":"2019-03-18","close":1590.0},{"date":"2019-03-19","close":1610.0},{"date":"2019-03-20","close":1610.0},{"date":"2019-03-21","close":1650.0},{"date":"2019-03-22","close":1630.0},{"date":"2019-03-25","close":1570.0},{"date":"2019-03-26","close":1580.0},{"date":"2019-03-27","close":1555.0},{"date":"2019-03-28","close":1510.0},{"date":"2019-03-29","close":1550.0},{"date":"2019-04-01","close":1580.0},{"date":"2019-04-02","close":1620.0},{"date":"2019-04-03","close":1635.0},{"date":"2019-04-04","close":1715.0},{"date":"2019-04-05","close":1725.0},{"date":"2019-04-08","close":1730.0},{"date":"2019-04-09","close":1775.0},{"date":"2019-04-10","close":1760.0},{"date":"2019-04-11","close":1730.0},{"date":"2019-04-12","close":1745.0},{"date":"2019-04-15","close":1740.0},{"date":"2019-04-16","close":1715.0},{"date":"2019-04-17","close":1725.0},{"date":"2019-04-18","close":1700.0},{"date":"2019-04-19","close":1710.0},{"date":"2019-04-22","close":2130.0},{"date":"2019-04-23","close":2345.0},{"date":"2019-04-24","close":2370.0},{"date":"2019-04-25","close":2270.0},{"date":"2019-04-26","close":2215.0},{"date":"2019-04-29","close":2500.0},{"date":"2019-04-30","close":2455.0},{"date":"2019-05-02","close":2580.0},{"date":"2019-05-03","close":2680.0},{"date":"2019-05-07","close":2895.0},{"date":"2019-05-08","close":2790.0},{"date":"2019-05-09","close":2605.0},{"date":"2019-05-10","close":2710.0},{"date":"2019-05-13","close":2655.0},{"date":"2019-05-14","close":2785.0},{"date":"2019-05-15","close":2800.0},{"date":"2019-05-16","close":2820.0},{"date":"2019-05-17","close":2760.0},{"date":"2019-05-20","close":2725.0},{"date":"2019-05-21","close":2650.0},{"date":"2019-05-22","close":2750.0},{"date":"2019-05-23","close":2660.0},{"date":"2019-05-24","close":2835.0},{"date":"2019-05-27","close":2790.0},{"date":"2019-05-28","close":2910.0},{"date":"2019-05-29","close":3160.0},{"date":"2019-05-30","close":3170.0},{"date":"2019-05-31","close":2975.0},{"date":"2019-06-03","close":2950.0},{"date":"2019-06-04","close":2895.0},{"date":"2019-06-05","close":2975.0},{"date":"2019-06-07","close":3190.0},{"date":"2019-06-10","close":3140.0},{"date":"2019-06-11","close":3180.0},{"date":"2019-06-12","close":3290.0},{"date":"2019-06-13","close":3360.0},{"date":"2019-06-14","close":3255.0},{"date":"2019-06-17","close":3120.0},{"date":"2019-06-18","close":3085.0},{"date":"2019-06-19","close":3080.0},{"date":"2019-06-20","close":3240.0},{"date":"2019-06-21","close":3375.0},{"date":"2019-06-24","close":3355.0},{"date":"2019-06-25","close":3295.0},{"date":"2019-06-26","close":3270.0},{"date":"2019-06-27","close":3195.0},{"date":"2019-06-28","close":3265.0},{"date":"2019-07-01","close":3145.0},{"date":"2019-07-02","close":3170.0},{"date":"2019-07-03","close":2900.0},{"date":"2019-07-04","close":3030.0},{"date":"2019-07-05","close":3030.0},{"date":"2019-07-08","close":2865.0},{"date":"2019-07-09","close":2875.0},{"date":"2019-07-10","close":2910.0},{"date":"2019-07-11","close":2895.0},{"date":"2019-07-12","close":2935.0},{"date":"2019-07-15","close":2730.0},{"date":"2019-07-16","close":2655.0},{"date":"2019-07-17","close":2640.0},{"date":"2019-07-18","close":2640.0},{"date":"2019-07-19","close":2675.0},{"date":"2019-07-22","close":2660.0},{"date":"2019-07-23","close":2590.0},{"date":"2019-07-24","close":2650.0},{"date":"2019-07-25","close":2495.0},{"date":"2019-07-26","close":2555.0},{"date":"2019-07-29","close":2400.0},{"date":"2019-07-30","close":2550.0},{"date":"2019-07-31","close":2545.0},{"date":"2019-08-01","close":2400.0},{"date":"2019-08-02","close":2430.0},{"date":"2019-08-05","close":2280.0},{"date":"2019-08-06","close":2300.0},{"date":"2019-08-07","close":2330.0},{"date":"2019-08-08","close":2495.0},{"date":"2019-08-09","close":2485.0},{"date":"2019-08-12","close":2505.0},{"date":"2019-08-13","close":2510.0},{"date":"2019-08-14","close":2665.0},{"date":"2019-08-16","close":2665.0},{"date":"2019-08-19","close":2595.0},{"date":"2019-08-20","close":2740.0},{"date":"2019-08-21","close":2735.0},{"date":"2019-08-22","close":2720.0},{"date":"2019-08-23","close":2665.0},{"date":"2019-08-26","close":2545.0},{"date":"2019-08-27","close":2545.0},{"date":"2019-08-28","close":2600.0},{"date":"2019-08-29","close":2470.0},{"date":"2019-08-30","close":2505.0},{"date":"2019-09-02","close":2565.0},{"date":"2019-09-03","close":2555.0},{"date":"2019-09-04","close":2650.0},{"date":"2019-09-05","close":2710.0},{"date":"2019-09-06","close":2695.0},{"date":"2019-09-09","close":2705.0},{"date":"2019-09-10","close":2710.0},{"date":"2019-09-11","close":2750.0},{"date":"2019-09-16","close":2710.0},{"date":"2019-09-17","close":2685.0},{"date":"2019-09-18","close":2690.0},{"date":"2019-09-19","close":2790.0},{"date":"2019-09-20","close":2760.0},{"date":"2019-09-23","close":2785.0},{"date":"2019-09-24","close":2780.0},{"date":"2019-09-25","close":2675.0},{"date":"2019-09-26","close":2620.0},{"date":"2019-09-27","close":2685.0},{"date":"2019-09-30","close":2625.0},{"date":"2019-10-01","close":2620.0},{"date":"2019-10-02","close":2555.0},{"date":"2019-10-04","close":2570.0},{"date":"2019-10-07","close":2595.0},{"date":"2019-10-08","close":2805.0},{"date":"2019-10-10","close":2900.0},{"date":"2019-10-11","close":2900.0},{"date":"2019-10-14","close":2825.0},{"date":"2019-10-15","close":3040.0},{"date":"2019-10-16","close":3025.0},{"date":"2019-10-17","close":3025.0},{"date":"2019-10-18","close":3145.0},{"date":"2019-10-21","close":3135.0},{"date":"2019-10-22","close":3170.0},{"date":"2019-10-23","close":3075.0},{"date":"2019-10-24","close":3220.0},{"date":"2019-10-25","close":3270.0},{"date":"2019-10-28","close":3280.0},{"date":"2019-10-29","close":3290.0},{"date":"2019-10-30","close":3205.0},{"date":"2019-10-31","close":3500.0},{"date":"2019-11-01","close":3505.0},{"date":"2019-11-04","close":3320.0},{"date":"2019-11-05","close":3340.0},{"date":"2019-11-06","close":3260.0},{"date":"2019-11-07","close":3220.0},{"date":"2019-11-08","close":3110.0},{"date":"2019-11-11","close":3075.0},{"date":"2019-11-12","close":3150.0},{"date":"2019-11-13","close":3200.0},{"date":"2019-11-14","close":3210.0},{"date":"2019-11-15","close":3430.0},{"date":"2019-11-18","close":3575.0},{"date":"2019-11-19","close":3775.0},{"date":"2019-11-20","close":3655.0},{"date":"2019-11-21","close":3695.0},{"date":"2019-11-22","close":3580.0},{"date":"2019-11-25","close":3570.0},{"date":"2019-11-26","close":3740.0},{"date":"2019-11-27","close":3670.0},{"date":"2019-11-28","close":3540.0},{"date":"2019-11-29","close":3630.0},{"date":"2019-12-02","close":3655.0},{"date":"2019-12-03","close":3750.0},{"date":"2019-12-04","close":3675.0},{"date":"2019-12-05","close":3735.0},{"date":"2019-12-06","close":3620.0},{"date":"2019-12-09","close":3620.0},{"date":"2019-12-10","close":3575.0},{"date":"2019-12-11","close":3680.0},{"date":"2019-12-12","close":3565.0},{"date":"2019-12-13","close":3550.0},{"date":"2019-12-16","close":4040.0},{"date":"2019-12-17","close":4020.0},{"date":"2019-12-18","close":3880.0},{"date":"2019-12-19","close":3840.0},{"date":"2019-12-20","close":3845.0},{"date":"2019-12-23","close":3790.0},{"date":"2019-12-24","close":3700.0},{"date":"2019-12-26","close":3900.0},{"date":"2019-12-27","close":4240.0},{"date":"2019-12-30","close":4305.0},{"date":"2020-01-02","close":4325.0},{"date":"2020-01-03","close":4300.0},{"date":"2020-01-06","close":4345.0},{"date":"2020-01-07","close":4285.0},{"date":"2020-01-08","close":4180.0},{"date":"2020-01-09","close":4490.0},{"date":"2020-01-10","close":4400.0},{"date":"2020-01-13","close":4435.0},{"date":"2020-01-14","close":4500.0},{"date":"2020-01-15","close":4495.0},{"date":"2020-01-16","close":4605.0},{"date":"2020-01-17","close":4685.0},{"date":"2020-01-20","close":5390.0},{"date":"2020-01-21","close":5490.0},{"date":"2020-01-22","close":5610.0},{"date":"2020-01-23","close":5860.0},{"date":"2020-01-28","close":5870.0},{"date":"2020-01-29","close":5850.0},{"date":"2020-01-30","close":6210.0},{"date":"2020-01-31","close":5630.0},{"date":"2020-02-03","close":6030.0},{"date":"2020-02-04","close":5990.0},{"date":"2020-02-05","close":5930.0},{"date":"2020-02-06","close":6140.0},{"date":"2020-02-07","close":6090.0},{"date":"2020-02-10","close":6110.0},{"date":"2020-02-11","close":6340.0},{"date":"2020-02-12","close":6150.0},{"date":"2020-02-13","close":6200.0},{"date":"2020-02-14","close":6100.0},{"date":"2020-02-17","close":6280.0},{"date":"2020-02-18","close":6050.0},{"date":"2020-02-19","close":6110.0},{"date":"2020-02-20","close":6120.0},{"date":"2020-02-21","close":6210.0},{"date":"2020-02-24","close":5850.0},{"date":"2020-02-25","close":6120.0},{"date":"2020-02-26","close":5950.0},{"date":"2020-02-27","close":5650.0},{"date":"2020-02-28","close":5580.0},{"date":"2020-03-02","close":5760.0},{"date":"2020-03-03","close":5600.0},{"date":"2020-03-04","close":5870.0},{"date":"2020-03-05","close":5940.0},{"date":"2020-03-06","close":5780.0},{"date":"2020-03-09","close":5430.0},{"date":"2020-03-10","close":5590.0},{"date":"2020-03-11","close":5190.0},{"date":"2020-03-12","close":5190.0},{"date":"2020-03-13","close":4755.0},{"date":"2020-03-16","close":4385.0},{"date":"2020-03-17","close":4570.0},{"date":"2020-03-18","close":4300.0},{"date":"2020-03-19","close":3905.0},{"date":"2020-03-20","close":4195.0},{"date":"2020-03-23","close":3895.0},{"date":"2020-03-24","close":4340.0},{"date":"2020-03-25","close":4470.0},{"date":"2020-03-26","close":4475.0},{"date":"2020-03-27","close":4400.0},{"date":"2020-03-30","close":4570.0},{"date":"2020-03-31","close":4580.0},{"date":"2020-04-01","close":4500.0},{"date":"2020-04-02","close":4610.0},{"date":"2020-04-03","close":4600.0},{"date":"2020-04-06","close":4925.0},{"date":"2020-04-07","close":5210.0},{"date":"2020-04-08","close":5250.0},{"date":"2020-04-09","close":5250.0},{"date":"2020-04-10","close":5240.0},{"date":"2020-04-13","close":4905.0},{"date":"2020-04-14","close":5020.0},{"date":"2020-04-16","close":5250.0},{"date":"2020-04-17","close":5360.0},{"date":"2020-04-20","close":5290.0},{"date":"2020-04-21","close":5140.0},{"date":"2020-04-22","close":5330.0},{"date":"2020-04-23","close":5340.0},{"date":"2020-04-24","close":5170.0},{"date":"2020-04-27","close":5180.0},{"date":"2020-04-28","close":5250.0},{"date":"2020-04-29","close":5290.0},{"date":"2020-05-04","close":5160.0},{"date":"2020-05-06","close":5270.0},{"date":"2020-05-07","close":5690.0},{"date":"2020-05-08","close":5680.0},{"date":"2020-05-11","close":5650.0},{"date":"2020-05-12","close":5460.0},{"date":"2020-05-13","close":5520.0},{"date":"2020-05-14","close":5390.0},{"date":"2020-05-15","close":5570.0},{"date":"2020-05-18","close":5570.0},{"date":"2020-05-19","close":5580.0},{"date":"2020-05-20","close":5700.0},{"date":"2020-05-21","close":5870.0},{"date":"2020-05-22","close":5680.0},{"date":"2020-05-25","close":5830.0},{"date":"2020-05-26","close":5880.0},{"date":"2020-05-27","close":5660.0},{"date":"2020-05-28","close":5420.0},{"date":"2020-05-29","close":5530.0},{"date":"2020-06-01","close":5570.0},{"date":"2020-06-02","close":5500.0},{"date":"2020-06-03","close":5460.0},{"date":"2020-06-04","close":5480.0},{"date":"2020-06-05","close":5520.0},{"date":"2020-06-08","close":5500.0},{"date":"2020-06-09","close":5420.0},{"date":"2020-06-10","close":5430.0},{"date":"2020-06-11","close":5310.0},{"date":"2020-06-12","close":5090.0},{"date":"2020-06-15","close":4600.0},{"date":"2020-06-16","close":4885.0},{"date":"2020-06-17","close":4935.0},{"date":"2020-06-18","close":4940.0},{"date":"2020-06-19","close":5000.0},{"date":"2020-06-22","close":4975.0},{"date":"2020-06-23","close":4925.0},{"date":"2020-06-24","close":4970.0},{"date":"2020-06-25","close":4810.0},{"date":"2020-06-26","close":4860.0},{"date":"2020-06-29","close":4710.0},{"date":"2020-06-30","close":5010.0},{"date":"2020-07-01","close":4915.0},{"date":"2020-07-02","close":4980.0},{"date":"2020-07-03","close":4985.0},{"date":"2020-07-06","close":5170.0},{"date":"2020-07-07","close":5040.0},{"date":"2020-07-08","close":5010.0},{"date":"2020-07-09","close":5070.0},{"date":"2020-07-10","close":5000.0},{"date":"2020-07-13","close":5100.0},{"date":"2020-07-14","close":5020.0},{"date":"2020-07-15","close":5350.0},{"date":"2020-07-16","close":5150.0},{"date":"2020-07-17","close":5210.0},{"date":"2020-07-20","close":5550.0},{"date":"2020-07-21","close":5610.0},{"date":"2020-07-22","close":5590.0},{"date":"2020-07-23","close":5600.0},{"date":"2020-07-24","close":5490.0},{"date":"2020-07-27","close":6070.0},{"date":"2020-07-28","close":6150.0},{"date":"2020-07-29","close":6210.0},{"date":"2020-07-30","close":6180.0},{"date":"2020-07-31","close":6120.0},{"date":"2020-08-03","close":6170.0},{"date":"2020-08-04","close":6010.0},{"date":"2020-08-05","close":6070.0},{"date":"2020-08-06","close":5900.0},{"date":"2020-08-07","close":5950.0},{"date":"2020-08-10","close":5900.0},{"date":"2020-08-11","close":5870.0},{"date":"2020-08-12","close":5720.0},{"date":"2020-08-13","close":6060.0},{"date":"2020-08-14","close":5750.0},{"date":"2020-08-18","close":5360.0},{"date":"2020-08-19","close":5400.0},{"date":"2020-08-20","close":4980.0},{"date":"2020-08-21","close":4935.0},{"date":"2020-08-24","close":4880.0},{"date":"2020-08-25","close":5040.0},{"date":"2020-08-26","close":5000.0},{"date":"2020-08-27","close":4885.0},{"date":"2020-08-28","close":4895.0},{"date":"2020-08-31","close":4990.0},{"date":"2020-09-01","close":5210.0},{"date":"2020-09-02","close":5210.0},{"date":"2020-09-03","close":5310.0},{"date":"2020-09-04","close":5160.0},{"date":"2020-09-07","close":5170.0},{"date":"2020-09-08","close":5400.0},{"date":"2020-09-09","close":5290.0},{"date":"2020-09-10","close":5640.0},{"date":"2020-09-11","close":5560.0},{"date":"2020-09-14","close":5630.0},{"date":"2020-09-15","close":5560.0},{"date":"2020-09-16","close":5420.0},{"date":"2020-09-17","close":5290.0},{"date":"2020-09-18","close":5330.0},{"date":"2020-09-21","close":5220.0},{"date":"2020-09-22","close":4995.0},{"date":"2020-09-23","close":5110.0},{"date":"2020-09-24","close":5010.0},{"date":"2020-09-25","close":5010.0},{"date":"2020-09-28","close":5110.0},{"date":"2020-09-29","close":5090.0},{"date":"2020-10-05","close":5150.0},{"date":"2020-10-06","close":5150.0},{"date":"2020-10-07","close":5200.0},{"date":"2020-10-08","close":5200.0},{"date":"2020-10-12","close":5240.0},{"date":"2020-10-13","close":5270.0},{"date":"2020-10-14","close":5130.0},{"date":"2020-10-15","close":5030.0},{"date":"2020-10-16","close":5030.0},{"date":"2020-10-19","close":5020.0},{"date":"2020-10-20","close":5040.0},{"date":"2020-10-21","close":5060.0},{"date":"2020-10-22","close":4970.0},{"date":"2020-10-23","close":4945.0},{"date":"2020-10-26","close":4880.0},{"date":"2020-10-27","close":4880.0},{"date":"2020-10-28","close":4980.0},{"date":"2020-10-29","close":5040.0},{"date":"2020-10-30","close":4915.0},{"date":"2020-11-02","close":4965.0},{"date":"2020-11-03","close":4995.0},{"date":"2020-11-04","close":5070.0},{"date":"2020-11-05","close":5090.0},{"date":"2020-11-06","close":5060.0},{"date":"2020-11-09","close":5120.0},{"date":"2020-11-10","close":5030.0},{"date":"2020-11-11","close":5010.0},{"date":"2020-11-12","close":5020.0},{"date":"2020-11-13","close":5020.0},{"date":"2020-11-16","close":5350.0},{"date":"2020-11-17","close":5330.0},{"date":"2020-11-18","close":5310.0},{"date":"2020-11-19","close":5370.0},{"date":"2020-11-20","close":5380.0},{"date":"2020-11-23","close":5420.0},{"date":"2020-11-24","close":5400.0},{"date":"2020-11-25","close":5230.0},{"date":"2020-11-26","close":5270.0},{"date":"2020-11-27","close":5280.0},{"date":"2020-11-30","close":5330.0},{"date":"2020-12-01","close":5290.0},{"date":"2020-12-02","close":5500.0},{"date":"2020-12-03","close":5500.0},{"date":"2020-12-04","close":5420.0},{"date":"2020-12-07","close":5350.0},{"date":"2020-12-08","close":5320.0},{"date":"2020-12-09","close":5340.0},{"date":"2020-12-10","close":5410.0},{"date":"2020-12-11","close":5360.0},{"date":"2020-12-14","close":5230.0},{"date":"2020-12-15","close":5270.0},{"date":"2020-12-16","close":5430.0},{"date":"2020-12-17","close":5520.0},{"date":"2020-12-18","close":5450.0},{"date":"2020-12-21","close":5380.0},{"date":"2020-12-22","close":5290.0},{"date":"2020-12-23","close":5320.0},{"date":"2020-12-24","close":5430.0},{"date":"2020-12-28","close":5470.0},{"date":"2020-12-29","close":5570.0},{"date":"2020-12-30","close":5770.0},{"date":"2021-01-04","close":5960.0},{"date":"2021-01-05","close":5770.0},{"date":"2021-01-06","close":5800.0},{"date":"2021-01-07","close":5820.0},{"date":"2021-01-08","close":5780.0},{"date":"2021-01-11","close":5680.0},{"date":"2021-01-12","close":5610.0},{"date":"2021-01-13","close":5650.0},{"date":"2021-01-14","close":5780.0},{"date":"2021-01-15","close":5680.0},{"date":"2021-01-18","close":5500.0},{"date":"2021-01-19","close":5540.0},{"date":"2021-01-20","close":5650.0},{"date":"2021-01-21","close":5700.0},{"date":"2021-01-22","close":5660.0},{"date":"2021-01-25","close":6100.0},{"date":"2021-01-26","close":7930.0},{"date":"2021-01-27","close":7470.0},{"date":"2021-01-28","close":7330.0},{"date":"2021-01-29","close":6900.0},{"date":"2021-02-01","close":7070.0},{"date":"2021-02-02","close":7150.0},{"date":"2021-02-03","close":7370.0},{"date":"2021-02-04","close":7090.0},{"date":"2021-02-05","close":7070.0},{"date":"2021-02-08","close":7030.0},{"date":"2021-02-09","close":7030.0},{"date":"2021-02-10","close":7040.0},{"date":"2021-02-15","close":8910.0},{"date":"2021-02-16","close":9050.0},{"date":"2021-02-17","close":9760.0},{"date":"2021-02-18","close":8880.0},{"date":"2021-02-19","close":9000.0},{"date":"2021-02-22","close":8540.0},{"date":"2021-02-23","close":8570.0},{"date":"2021-02-24","close":8540.0},{"date":"2021-02-25","close":8890.0},{"date":"2021-02-26","close":8690.0},{"date":"2021-03-02","close":8780.0},{"date":"2021-03-03","close":8920.0},{"date":"2021-03-04","close":8660.0},{"date":"2021-03-05","close":8700.0},{"date":"2021-03-08","close":8410.0},{"date":"2021-03-09","close":8180.0},{"date":"2021-03-10","close":7910.0},{"date":"2021-03-11","close":7990.0},{"date":"2021-03-12","close":8100.0},{"date":"2021-03-15","close":8090.0},{"date":"2021-03-16","close":8130.0},{"date":"2021-03-17","close":8270.0},{"date":"2021-03-18","close":8240.0},{"date":"2021-03-19","close":8170.0},{"date":"2021-03-22","close":8180.0},{"date":"2021-03-23","close":8020.0},{"date":"2021-03-24","close":7920.0},{"date":"2021-03-25","close":8010.0},{"date":"2021-03-26","close":7860.0},{"date":"2021-03-29","close":7670.0},{"date":"2021-03-30","close":7680.0},{"date":"2021-03-31","close":7550.0},{"date":"2021-04-01","close":8040.0},{"date":"2021-04-02","close":8190.0},{"date":"2021-04-05","close":8350.0},{"date":"2021-04-06","close":8170.0},{"date":"2021-04-07","close":8120.0},{"date":"2021-04-08","close":8160.0},{"date":"2021-04-09","close":8090.0},{"date":"2021-04-12","close":7990.0},{"date":"2021-04-13","close":8400.0},{"date":"2021-04-14","close":8230.0},{"date":"2021-04-15","close":8100.0},{"date":"2021-04-16","close":8200.0},{"date":"2021-04-19","close":8900.0},{"date":"2021-04-20","close":8810.0},{"date":"2021-04-21","close":8890.0},{"date":"2021-04-22","close":8770.0},{"date":"2021-04-23","close":8680.0},{"date":"2021-04-26","close":8610.0},{"date":"2021-04-27","close":8430.0},{"date":"2021-04-28","close":8110.0},{"date":"2021-04-29","close":8030.0},{"date":"2021-04-30","close":7930.0},{"date":"2021-05-03","close":7500.0},{"date":"2021-05-04","close":7450.0},{"date":"2021-05-06","close":7480.0},{"date":"2021-05-07","close":7500.0},{"date":"2021-05-10","close":7720.0},{"date":"2021-05-11","close":7420.0},{"date":"2021-05-12","close":7350.0},{"date":"2021-05-13","close":7230.0},{"date":"2021-05-14","close":7380.0},{"date":"2021-05-17","close":7330.0},{"date":"2021-05-18","close":7430.0},{"date":"2021-05-20","close":7520.0},{"date":"2021-05-21","close":7490.0},{"date":"2021-05-24","close":7240.0},{"date":"2021-05-25","close":7300.0},{"date":"2021-05-26","close":7270.0},{"date":"2021-05-27","close":7190.0},{"date":"2021-05-28","close":7240.0},{"date":"2021-05-31","close":7260.0},{"date":"2021-06-01","close":7320.0},{"date":"2021-06-02","close":7420.0},{"date":"2021-06-03","close":7760.0},{"date":"2021-06-04","close":7660.0},{"date":"2021-06-07","close":7610.0},{"date":"2021-06-08","close":7480.0},{"date":"2021-06-09","close":7410.0},{"date":"2021-06-10","close":7480.0},{"date":"2021-06-11","close":7480.0},{"date":"2021-06-14","close":7470.0},{"date":"2021-06-15","close":7560.0},{"date":"2021-06-16","close":7590.0},{"date":"2021-06-17","close":7600.0},{"date":"2021-06-18","close":7740.0},{"date":"2021-06-21","close":7530.0},{"date":"2021-06-22","close":7480.0},{"date":"2021-06-23","close":7380.0},{"date":"2021-06-24","close":7420.0},{"date":"2021-06-25","close":7430.0},{"date":"2021-06-28","close":7450.0},{"date":"2021-06-29","close":7430.0},{"date":"2021-06-30","close":7500.0},{"date":"2021-07-01","close":7380.0},{"date":"2021-07-02","close":7330.0},{"date":"2021-07-05","close":7430.0},{"date":"2021-07-06","close":7740.0},{"date":"2021-07-07","close":7640.0},{"date":"2021-07-08","close":7370.0},{"date":"2021-07-09","close":7270.0},{"date":"2021-07-12","close":7260.0},{"date":"2021-07-13","close":7300.0},{"date":"2021-07-14","close":7240.0},{"date":"2021-07-15","close":7410.0},{"date":"2021-07-16","close":7310.0},{"date":"2021-07-19","close":7230.0},{"date":"2021-07-20","close":7200.0},{"date":"2021-07-21","close":7150.0},{"date":"2021-07-22","close":7310.0},{"date":"2021-07-23","close":7420.0},{"date":"2021-07-26","close":7270.0},{"date":"2021-07-27","close":7320.0},{"date":"2021-07-28","close":7210.0},{"date":"2021-07-29","close":7220.0},{"date":"2021-07-30","close":7160.0},{"date":"2021-08-02","close":7310.0},{"date":"2021-08-03","close":7480.0},{"date":"2021-08-04","close":7490.0},{"date":"2021-08-05","close":7640.0},{"date":"2021-08-06","close":7640.0},{"date":"2021-08-09","close":7800.0},{"date":"2021-08-10","close":7520.0},{"date":"2021-08-11","close":7310.0},{"date":"2021-08-12","close":7200.0},{"date":"2021-08-13","close":6950.0},{"date":"2021-08-17","close":6680.0},{"date":"2021-08-18","close":6790.0},{"date":"2021-08-19","close":6450.0},{"date":"2021-08-20","close":6220.0},{"date":"2021-08-23","close":6350.0},{"date":"2021-08-24","close":6760.0},{"date":"2021-08-25","close":6730.0},{"date":"2021-08-26","close":6750.0},{"date":"2021-08-27","close":6760.0},{"date":"2021-08-30","close":6790.0},{"date":"2021-08-31","close":6920.0},{"date":"2021-09-01","close":6940.0},{"date":"2021-09-02","close":6890.0},{"date":"2021-09-03","close":7030.0},{"date":"2021-09-06","close":7010.0},{"date":"2021-09-07","close":6900.0},{"date":"2021-09-08","close":6830.0},{"date":"2021-09-09","close":6670.0},{"date":"2021-09-10","close":6800.0},{"date":"2021-09-13","close":6660.0},{"date":"2021-09-14","close":6730.0},{"date":"2021-09-15","close":6670.0},{"date":"2021-09-16","close":6590.0},{"date":"2021-09-17","close":6740.0},{"date":"2021-09-23","close":6740.0},{"date":"2021-09-24","close":6670.0},{"date":"2021-09-27","close":6620.0},{"date":"2021-09-28","close":6390.0},{"date":"2021-09-29","close":6200.0},{"date":"2021-09-30","close":6250.0},{"date":"2021-10-01","close":6050.0},{"date":"2021-10-05","close":5980.0},{"date":"2021-10-06","close":5790.0},{"date":"2021-10-07","close":6020.0},{"date":"2021-10-08","close":5930.0},{"date":"2021-10-12","close":5900.0},{"date":"2021-10-13","close":5930.0},{"date":"2021-10-14","close":6090.0},{"date":"2021-10-15","close":6130.0},{"date":"2021-10-18","close":6190.0},{"date":"2021-10-19","close":6200.0},{"date":"2021-10-20","close":6120.0},{"date":"2021-10-21","close":6120.0},{"date":"2021-10-22","close":6150.0},{"date":"2021-10-25","close":6160.0},{"date":"2021-10-26","close":6330.0},{"date":"2021-10-27","close":6280.0},{"date":"2021-10-28","close":6470.0},{"date":"2021-10-29","close":6330.0},{"date":"2021-11-01","close":6270.0},{"date":"2021-11-02","close":6680.0},{"date":"2021-11-03","close":6680.0},{"date":"2021-11-04","close":6650.0},{"date":"2021-11-05","close":6770.0},{"date":"2021-11-08","close":6850.0},{"date":"2021-11-09","close":6770.0},{"date":"2021-11-10","close":6580.0},{"date":"2021-11-11","close":6490.0},{"date":"2021-11-12","close":6800.0},{"date":"2021-11-15","close":7230.0},{"date":"2021-11-16","close":7230.0},{"date":"2021-11-17","close":7280.0},{"date":"2021-11-18","close":7210.0},{"date":"2021-11-19","close":7300.0},{"date":"2021-11-22","close":7590.0},{"date":"2021-11-23","close":7310.0},{"date":"2021-11-24","close":7020.0},{"date":"2021-11-25","close":6850.0},{"date":"2021-11-26","close":6640.0},{"date":"2021-11-29","close":6370.0},{"date":"2021-11-30","close":6160.0},{"date":"2021-12-01","close":6460.0},{"date":"2021-12-02","close":6720.0},{"date":"2021-12-03","close":6750.0},{"date":"2021-12-06","close":7080.0},{"date":"2021-12-07","close":7150.0},{"date":"2021-12-08","close":7070.0},{"date":"2021-12-09","close":7140.0},{"date":"2021-12-10","close":7050.0},{"date":"2021-12-13","close":7100.0},{"date":"2021-12-14","close":7060.0},{"date":"2021-12-15","close":7010.0},{"date":"2021-12-16","close":7090.0},{"date":"2021-12-17","close":7010.0},{"date":"2021-12-20","close":6890.0},{"date":"2021-12-21","close":7310.0},{"date":"2021-12-22","close":7420.0},{"date":"2021-12-23","close":7670.0},{"date":"2021-12-24","close":7610.0},{"date":"2021-12-27","close":7630.0},{"date":"2021-12-28","close":7630.0},{"date":"2021-12-29","close":7680.0},{"date":"2021-12-30","close":7690.0},{"date":"2022-01-03","close":7780.0},{"date":"2022-01-04","close":7660.0},{"date":"2022-01-05","close":7360.0},{"date":"2022-01-06","close":7210.0},{"date":"2022-01-07","close":7320.0},{"date":"2022-01-10","close":7100.0},{"date":"2022-01-11","close":7130.0},{"date":"2022-01-12","close":7260.0},{"date":"2022-01-13","close":7150.0},{"date":"2022-01-14","close":7230.0},{"date":"2022-01-17","close":7100.0},{"date":"2022-01-18","close":6980.0},{"date":"2022-01-19","close":6800.0},{"date":"2022-01-20","close":7040.0},{"date":"2022-01-21","close":6750.0},{"date":"2022-01-24","close":6700.0},{"date":"2022-01-25","close":6550.0},{"date":"2022-01-26","close":6550.0},{"date":"2022-01-27","close":6220.0},{"date":"2022-01-28","close":6500.0},{"date":"2022-02-03","close":6550.0},{"date":"2022-02-04","close":6630.0},{"date":"2022-02-07","close":6640.0},{"date":"2022-02-08","close":6490.0},{"date":"2022-02-09","close":6640.0},{"date":"2022-02-10","close":6620.0},{"date":"2022-02-11","close":6510.0},{"date":"2022-02-14","close":6230.0},{"date":"2022-02-15","close":6130.0},{"date":"2022-02-16","close":6510.0},{"date":"2022-02-17","close":6500.0},{"date":"2022-02-18","close":6530.0},{"date":"2022-02-21","close":6530.0},{"date":"2022-02-22","close":6530.0},{"date":"2022-02-23","close":6530.0},{"date":"2022-02-24","close":6380.0},{"date":"2022-02-25","close":6540.0},{"date":"2022-02-28","close":6540.0},{"date":"2022-03-02","close":6530.0},{"date":"2022-03-03","close":6750.0},{"date":"2022-03-04","close":6750.0},{"date":"2022-03-07","close":6500.0},{"date":"2022-03-08","close":6330.0},{"date":"2022-03-10","close":6330.0},{"date":"2022-03-11","close":6330.0},{"date":"2022-03-14","close":6560.0},{"date":"2022-03-15","close":6560.0},{"date":"2022-03-16","close":6560.0},{"date":"2022-03-17","close":6560.0},{"date":"2022-03-18","close":7090.0},{"date":"2022-03-21","close":7090.0},{"date":"2022-03-22","close":7150.0},{"date":"2022-03-23","close":7160.0},{"date":"2022-03-24","close":7130.0},{"date":"2022-03-25","close":7100.0},{"date":"2022-03-28","close":7030.0},{"date":"2022-03-29","close":7080.0},{"date":"2022-03-30","close":7080.0},{"date":"2022-03-31","close":7060.0},{"date":"2022-04-01","close":6890.0},{"date":"2022-04-04","close":6860.0},{"date":"2022-04-05","close":6850.0},{"date":"2022-04-06","close":6720.0},{"date":"2022-04-07","close":6630.0},{"date":"2022-04-08","close":6610.0},{"date":"2022-04-11","close":6560.0},{"date":"2022-04-12","close":6550.0},{"date":"2022-04-13","close":6690.0},{"date":"2022-04-14","close":6680.0},{"date":"2022-04-15","close":6580.0},{"date":"2022-04-18","close":6630.0},{"date":"2022-04-19","close":6810.0},{"date":"2022-04-20","close":6800.0},{"date":"2022-04-21","close":6850.0},{"date":"2022-04-22","close":6750.0},{"date":"2022-04-25","close":6530.0},{"date":"2022-04-26","close":6560.0},{"date":"2022-04-27","close":6460.0},{"date":"2022-04-28","close":6490.0},{"date":"2022-04-29","close":6620.0},{"date":"2022-05-02","close":6560.0},{"date":"2022-05-03","close":6570.0},{"date":"2022-05-04","close":6530.0},{"date":"2022-05-06","close":6390.0},{"date":"2022-05-09","close":6170.0},{"date":"2022-05-10","close":6200.0},{"date":"2022-05-11","close":6340.0},{"date":"2022-05-12","close":6100.0},{"date":"2022-05-13","close":6350.0},{"date":"2022-05-16","close":6530.0},{"date":"2022-05-17","close":6750.0},{"date":"2022-05-18","close":6780.0},{"date":"2022-05-19","close":6940.0},{"date":"2022-05-20","close":7000.0},{"date":"2022-05-23","close":7060.0},{"date":"2022-05-24","close":6920.0},{"date":"2022-05-25","close":6840.0},{"date":"2022-05-26","close":6760.0},{"date":"2022-05-27","close":6770.0},{"date":"2022-05-30","close":6840.0},{"date":"2022-05-31","close":6800.0},{"date":"2022-06-02","close":6760.0},{"date":"2022-06-03","close":6770.0},{"date":"2022-06-07","close":6440.0},{"date":"2022-06-08","close":6370.0},{"date":"2022-06-09","close":6340.0},{"date":"2022-06-10","close":6260.0},{"date":"2022-06-13","close":5960.0},{"date":"2022-06-14","close":6010.0},{"date":"2022-06-15","close":5850.0},{"date":"2022-06-16","close":5810.0},{"date":"2022-06-17","close":5750.0},{"date":"2022-06-20","close":5430.0},{"date":"2022-06-21","close":5450.0},{"date":"2022-06-22","close":5140.0},{"date":"2022-06-23","close":4960.0},{"date":"2022-06-24","close":5170.0},{"date":"2022-06-27","close":5410.0},{"date":"2022-06-28","close":5360.0},{"date":"2022-06-29","close":5280.0},{"date":"2022-06-30","close":5040.0},{"date":"2022-07-01","close":4895.0},{"date":"2022-07-04","close":4915.0},{"date":"2022-07-05","close":5120.0},{"date":"2022-07-06","close":5010.0},{"date":"2022-07-07","close":5160.0},{"date":"2022-07-08","close":5140.0},{"date":"2022-07-11","close":5450.0},{"date":"2022-07-12","close":5000.0},{"date":"2022-07-13","close":5250.0},{"date":"2022-07-14","close":5200.0},{"date":"2022-07-15","close":5200.0},{"date":"2022-07-18","close":5370.0},{"date":"2022-07-19","close":5350.0},{"date":"2022-07-20","close":5360.0},{"date":"2022-07-21","close":5440.0},{"date":"2022-07-22","close":5420.0},{"date":"2022-07-25","close":5360.0},{"date":"2022-07-26","close":5420.0},{"date":"2022-07-27","close":5480.0},{"date":"2022-07-28","close":5460.0},{"date":"2022-07-29","close":5470.0},{"date":"2022-08-01","close":5440.0},{"date":"2022-08-02","close":5390.0},{"date":"2022-08-03","close":5450.0},{"date":"2022-08-04","close":5530.0},{"date":"2022-08-05","close":5510.0},{"date":"2022-08-08","close":5450.0},{"date":"2022-08-09","close":5380.0},{"date":"2022-08-10","close":5200.0},{"date":"2022-08-11","close":5340.0},{"date":"2022-08-12","close":5440.0},{"date":"2022-08-16","close":5500.0},{"date":"2022-08-17","close":5420.0},{"date":"2022-08-18","close":5470.0},{"date":"2022-08-19","close":5310.0},{"date":"2022-08-22","close":5100.0},{"date":"2022-08-23","close":5020.0},{"date":"2022-08-24","close":5050.0},{"date":"2022-08-25","close":5150.0},{"date":"2022-08-26","close":5160.0},{"date":"2022-08-29","close":4945.0},{"date":"2022-08-30","close":5050.0},{"date":"2022-08-31","close":5160.0},{"date":"2022-09-01","close":5010.0},{"date":"2022-09-02","close":4925.0},{"date":"2022-09-05","close":4840.0},{"date":"2022-09-06","close":4885.0},{"date":"2022-09-07","close":4760.0},{"date":"2022-09-08","close":4770.0},{"date":"2022-09-13","close":5030.0},{"date":"2022-09-14","close":4865.0},{"date":"2022-09-15","close":4860.0},{"date":"2022-09-16","close":4795.0},{"date":"2022-09-19","close":4830.0},{"date":"2022-09-20","close":4835.0},{"date":"2022-09-21","close":4760.0},{"date":"2022-09-22","close":4625.0},{"date":"2022-09-23","close":4510.0},{"date":"2022-09-26","close":4290.0},{"date":"2022-09-27","close":4345.0},{"date":"2022-09-28","close":4215.0},{"date":"2022-09-29","close":4195.0},{"date":"2022-09-30","close":4160.0},{"date":"2022-10-04","close":4410.0},{"date":"2022-10-05","close":4280.0},{"date":"2022-10-06","close":4565.0},{"date":"2022-10-07","close":4550.0},{"date":"2022-10-11","close":4335.0},{"date":"2022-10-12","close":4375.0},{"date":"2022-10-13","close":4350.0},{"date":"2022-10-14","close":4425.0},{"date":"2022-10-17","close":4415.0},{"date":"2022-10-18","close":4505.0},{"date":"2022-10-19","close":4430.0},{"date":"2022-10-20","close":4310.0},{"date":"2022-10-21","close":4310.0},{"date":"2022-10-24","close":4480.0},{"date":"2022-10-25","close":4780.0},{"date":"2022-10-26","close":4585.0},{"date":"2022-10-27","close":4510.0},{"date":"2022-10-28","close":4235.0},{"date":"2022-10-31","close":4315.0},{"date":"2022-11-01","close":4340.0},{"date":"2022-11-02","close":4255.0},{"date":"2022-11-03","close":4155.0},{"date":"2022-11-04","close":4120.0},{"date":"2022-11-07","close":4225.0},{"date":"2022-11-08","close":4410.0},{"date":"2022-11-09","close":4435.0},{"date":"2022-11-10","close":4345.0},{"date":"2022-11-11","close":4580.0},{"date":"2022-11-14","close":4535.0},{"date":"2022-11-15","close":4755.0},{"date":"2022-11-16","close":4775.0},{"date":"2022-11-17","close":4695.0},{"date":"2022-11-18","close":4635.0},{"date":"2022-11-21","close":4500.0},{"date":"2022-11-22","close":4415.0},{"date":"2022-11-23","close":4470.0},{"date":"2022-11-24","close":4600.0},{"date":"2022-11-25","close":4520.0},{"date":"2022-11-28","close":4365.0},{"date":"2022-11-29","close":4500.0},{"date":"2022-11-30","close":4490.0},{"date":"2022-12-01","close":4540.0},{"date":"2022-12-02","close":4455.0},{"date":"2022-12-05","close":4555.0},{"date":"2022-12-06","close":4465.0},{"date":"2022-12-07","close":4380.0},{"date":"2022-12-08","close":4300.0},{"date":"2022-12-09","close":4430.0},{"date":"2022-12-12","close":4340.0},{"date":"2022-12-13","close":4345.0},{"date":"2022-12-14","close":4575.0},{"date":"2022-12-15","close":4440.0},{"date":"2022-12-16","close":4340.0},{"date":"2022-12-19","close":4375.0},{"date":"2022-12-20","close":4285.0},{"date":"2022-12-21","close":4240.0},{"date":"2022-12-22","close":4325.0},{"date":"2022-12-23","close":4140.0},{"date":"2022-12-26","close":4210.0},{"date":"2022-12-27","close":4255.0},{"date":"2022-12-28","close":4015.0},{"date":"2022-12-29","close":3845.0},{"date":"2023-01-02","close":3750.0},{"date":"2023-01-03","close":3860.0},{"date":"2023-01-04","close":4040.0},{"date":"2023-01-05","close":4020.0},{"date":"2023-01-06","close":4140.0},{"date":"2023-01-09","close":4235.0},{"date":"2023-01-10","close":4200.0},{"date":"2023-01-11","close":4250.0},{"date":"2023-01-12","close":4280.0},{"date":"2023-01-13","close":4225.0},{"date":"2023-01-16","close":4245.0},{"date":"2023-01-17","close":4160.0},{"date":"2023-01-18","close":4200.0},{"date":"2023-01-19","close":4195.0},{"date":"2023-01-20","close":4190.0},{"date":"2023-01-25","close":4320.0},{"date":"2023-01-26","close":4325.0},{"date":"2023-01-27","close":4305.0},{"date":"2023-01-30","close":4285.0},{"date":"2023-01-31","close":4285.0},{"date":"2023-02-01","close":4325.0},{"date":"2023-02-02","close":4470.0},{"date":"2023-02-03","close":4460.0},{"date":"2023-02-06","close":4445.0},{"date":"2023-02-07","close":4365.0},{"date":"2023-02-08","close":4600.0},{"date":"2023-02-09","close":4650.0},{"date":"2023-02-10","close":4500.0},{"date":"2023-02-13","close":4455.0},{"date":"2023-02-14","close":4680.0},{"date":"2023-02-15","close":4610.0},{"date":"2023-02-16","close":4615.0},{"date":"2023-02-17","close":4475.0},{"date":"2023-02-20","close":4460.0},{"date":"2023-02-21","close":4430.0},{"date":"2023-02-22","close":4295.0},{"date":"2023-02-23","close":4370.0},{"date":"2023-02-24","close":4365.0},{"date":"2023-02-27","close":4235.0},{"date":"2023-02-28","close":4270.0},{"date":"2023-03-02","close":4170.0},{"date":"2023-03-03","close":4165.0},{"date":"2023-03-06","close":4265.0},{"date":"2023-03-07","close":4195.0},{"date":"2023-03-08","close":4080.0},{"date":"2023-03-09","close":4125.0},{"date":"2023-03-10","close":4000.0},{"date":"2023-03-13","close":4020.0},{"date":"2023-03-14","close":3855.0},{"date":"2023-03-15","close":3900.0},{"date":"2023-03-16","close":4565.0},{"date":"2023-03-17","close":4875.0},{"date":"2023-03-20","close":4855.0},{"date":"2023-03-21","close":4665.0},{"date":"2023-03-22","close":4795.0},{"date":"2023-03-23","close":4720.0},{"date":"2023-03-24","close":5010.0},{"date":"2023-03-27","close":5030.0},{"date":"2023-03-28","close":5080.0},{"date":"2023-03-29","close":5380.0},{"date":"2023-03-30","close":5830.0},{"date":"2023-03-31","close":5660.0},{"date":"2023-04-03","close":5950.0},{"date":"2023-04-04","close":5620.0},{"date":"2023-04-05","close":5700.0},{"date":"2023-04-06","close":5500.0},{"date":"2023-04-07","close":5820.0},{"date":"2023-04-10","close":5710.0},{"date":"2023-04-11","close":5860.0},{"date":"2023-04-12","close":5730.0},{"date":"2023-04-13","close":5760.0},{"date":"2023-04-14","close":5680.0},{"date":"2023-04-17","close":5790.0},{"date":"2023-04-18","close":5600.0},{"date":"2023-04-19","close":5590.0},{"date":"2023-04-20","close":5440.0},{"date":"2023-04-21","close":5460.0},{"date":"2023-04-24","close":5390.0},{"date":"2023-04-25","close":5310.0},{"date":"2023-04-26","close":5370.0},{"date":"2023-04-27","close":5390.0},{"date":"2023-04-28","close":5290.0},{"date":"2023-05-02","close":5290.0},{"date":"2023-05-03","close":5290.0},{"date":"2023-05-04","close":5200.0},{"date":"2023-05-08","close":5340.0},{"date":"2023-05-09","close":5200.0},{"date":"2023-05-10","close":5170.0},{"date":"2023-05-11","close":5180.0},{"date":"2023-05-12","close":5120.0},{"date":"2023-05-15","close":5130.0},{"date":"2023-05-16","close":5080.0},{"date":"2023-05-17","close":5090.0},{"date":"2023-05-18","close":5490.0},{"date":"2023-05-19","close":5860.0},{"date":"2023-05-22","close":5810.0},{"date":"2023-05-23","close":5760.0},{"date":"2023-05-24","close":5750.0},{"date":"2023-05-25","close":5700.0},{"date":"2023-05-26","close":5750.0},{"date":"2023-05-30","close":5770.0},{"date":"2023-05-31","close":5690.0},{"date":"2023-06-01","close":5740.0},{"date":"2023-06-02","close":5670.0},{"date":"2023-06-05","close":5630.0},{"date":"2023-06-07","close":5680.0},{"date":"2023-06-08","close":5920.0},{"date":"2023-06-09","close":5830.0},{"date":"2023-06-12","close":5860.0},{"date":"2023-06-13","close":5870.0},{"date":"2023-06-14","close":5730.0},{"date":"2023-06-15","close":5830.0},{"date":"2023-06-16","close":5810.0},{"date":"2023-06-19","close":5800.0},{"date":"2023-06-20","close":5770.0},{"date":"2023-06-21","close":5630.0},{"date":"2023-06-22","close":5570.0},{"date":"2023-06-23","close":5590.0},{"date":"2023-06-26","close":5770.0},{"date":"2023-06-27","close":5830.0},{"date":"2023-06-28","close":5850.0},{"date":"2023-06-29","close":5890.0},{"date":"2023-06-30","close":5420.0},{"date":"2023-07-03","close":5440.0},{"date":"2023-07-04","close":5370.0},{"date":"2023-07-05","close":5270.0},{"date":"2023-07-06","close":5130.0},{"date":"2023-07-07","close":5000.0},{"date":"2023-07-10","close":5010.0},{"date":"2023-07-11","close":5290.0},{"date":"2023-07-12","close":5590.0},{"date":"2023-07-13","close":5660.0},{"date":"2023-07-14","close":5710.0},{"date":"2023-07-17","close":5800.0},{"date":"2023-07-18","close":5900.0},{"date":"2023-07-19","close":5780.0},{"date":"2023-07-20","close":5860.0},{"date":"2023-07-21","close":5670.0},{"date":"2023-07-24","close":5610.0},{"date":"2023-07-25","close":5560.0},{"date":"2023-07-26","close":5360.0},{"date":"2023-07-27","close":5650.0},{"date":"2023-07-28","close":5860.0},{"date":"2023-07-31","close":6130.0},{"date":"2023-08-01","close":6040.0},{"date":"2023-08-02","close":5640.0},{"date":"2023-08-03","close":5520.0},{"date":"2023-08-04","close":5400.0},{"date":"2023-08-07","close":5290.0},{"date":"2023-08-08","close":5140.0},{"date":"2023-08-09","close":5220.0},{"date":"2023-08-10","close":5150.0},{"date":"2023-08-11","close":5160.0},{"date":"2023-08-14","close":5050.0},{"date":"2023-08-16","close":4960.0},{"date":"2023-08-17","close":4955.0},{"date":"2023-08-18","close":4950.0},{"date":"2023-08-21","close":4945.0},{"date":"2023-08-22","close":4820.0},{"date":"2023-08-23","close":4810.0},{"date":"2023-08-24","close":4985.0},{"date":"2023-08-25","close":4805.0},{"date":"2023-08-28","close":4810.0},{"date":"2023-08-29","close":4940.0},{"date":"2023-08-30","close":4995.0},{"date":"2023-08-31","close":5000.0},{"date":"2023-09-01","close":5330.0},{"date":"2023-09-04","close":5640.0},{"date":"2023-09-05","close":5660.0},{"date":"2023-09-06","close":5700.0},{"date":"2023-09-07","close":5800.0},{"date":"2023-09-08","close":5710.0},{"date":"2023-09-11","close":5660.0},{"date":"2023-09-12","close":5570.0},{"date":"2023-09-13","close":5540.0},{"date":"2023-09-14","close":5680.0},{"date":"2023-09-15","close":5570.0},{"date":"2023-09-18","close":5450.0},{"date":"2023-09-19","close":5410.0},{"date":"2023-09-20","close":5360.0},{"date":"2023-09-21","close":5150.0},{"date":"2023-09-22","close":5140.0},{"date":"2023-09-25","close":5160.0},{"date":"2023-09-26","close":5020.0},{"date":"2023-09-27","close":5050.0},{"date":"2023-10-04","close":4930.0},{"date":"2023-10-05","close":4905.0},{"date":"2023-10-06","close":4985.0},{"date":"2023-10-10","close":4970.0},{"date":"2023-10-11","close":5100.0},{"date":"2023-10-12","close":5170.0},{"date":"2023-10-13","close":5120.0},{"date":"2023-10-16","close":5060.0},{"date":"2023-10-17","close":5170.0},{"date":"2023-10-18","close":5130.0},{"date":"2023-10-19","close":4870.0},{"date":"2023-10-20","close":4845.0},{"date":"2023-10-23","close":4795.0},{"date":"2023-10-24","close":5040.0},{"date":"2023-10-25","close":5060.0},{"date":"2023-10-26","close":4940.0},{"date":"2023-10-27","close":4890.0},{"date":"2023-10-30","close":4935.0},{"date":"2023-10-31","close":4715.0},{"date":"2023-11-01","close":4745.0},{"date":"2023-11-02","close":5280.0},{"date":"2023-11-03","close":5290.0},{"date":"2023-11-06","close":5520.0},{"date":"2023-11-07","close":5510.0},{"date":"2023-11-08","close":5520.0},{"date":"2023-11-09","close":5420.0},{"date":"2023-11-10","close":5490.0},{"date":"2023-11-13","close":5140.0},{"date":"2023-11-14","close":5060.0},{"date":"2023-11-15","close":5070.0},{"date":"2023-11-16","close":5170.0},{"date":"2023-11-17","close":5080.0},{"date":"2023-11-20","close":5140.0},{"date":"2023-11-21","close":5190.0},{"date":"2023-11-22","close":5160.0},{"date":"2023-11-23","close":5120.0},{"date":"2023-11-24","close":5080.0},{"date":"2023-11-27","close":5340.0},{"date":"2023-11-28","close":5400.0},{"date":"2023-11-29","close":5270.0},{"date":"2023-11-30","close":5310.0},{"date":"2023-12-01","close":5230.0},{"date":"2023-12-04","close":5120.0},{"date":"2023-12-05","close":5000.0},{"date":"2023-12-06","close":5090.0},{"date":"2023-12-07","close":5040.0},{"date":"2023-12-08","close":5150.0},{"date":"2023-12-11","close":5250.0},{"date":"2023-12-12","close":6590.0},{"date":"2023-12-13","close":6620.0},{"date":"2023-12-14","close":6450.0},{"date":"2023-12-15","close":5950.0},{"date":"2023-12-18","close":6010.0},{"date":"2023-12-19","close":6080.0},{"date":"2023-12-20","close":6150.0},{"date":"2023-12-21","close":6110.0},{"date":"2023-12-22","close":5980.0},{"date":"2023-12-26","close":5990.0},{"date":"2023-12-27","close":6070.0},{"date":"2023-12-28","close":6030.0},{"date":"2024-01-02","close":6230.0},{"date":"2024-01-03","close":6340.0},{"date":"2024-01-04","close":6830.0},{"date":"2024-01-05","close":6670.0},{"date":"2024-01-08","close":6550.0},{"date":"2024-01-09","close":6520.0},{"date":"2024-01-10","close":6330.0},{"date":"2024-01-11","close":6360.0},{"date":"2024-01-12","close":6170.0},{"date":"2024-01-15","close":6200.0},{"date":"2024-01-16","close":6000.0},{"date":"2024-01-17","close":5970.0},{"date":"2024-01-18","close":5920.0},{"date":"2024-01-19","close":6130.0},{"date":"2024-01-22","close":6470.0},{"date":"2024-01-23","close":6900.0},{"date":"2024-01-24","close":7480.0},{"date":"2024-01-25","close":7380.0},{"date":"2024-01-26","close":7390.0},{"date":"2024-01-29","close":7090.0},{"date":"2024-01-30","close":6760.0},{"date":"2024-01-31","close":6370.0},{"date":"2024-02-01","close":6220.0},{"date":"2024-02-02","close":6490.0},{"date":"2024-02-05","close":6250.0},{"date":"2024-02-06","close":6330.0},{"date":"2024-02-07","close":6170.0},{"date":"2024-02-08","close":6440.0},{"date":"2024-02-13","close":6650.0},{"date":"2024-02-14","close":6700.0},{"date":"2024-02-15","close":6610.0},{"date":"2024-02-16","close":6430.0},{"date":"2024-02-19","close":6490.0},{"date":"2024-02-20","close":6380.0},{"date":"2024-02-21","close":6310.0},{"date":"2024-02-22","close":6600.0},{"date":"2024-02-23","close":6300.0},{"date":"2024-02-26","close":6140.0},{"date":"2024-02-27","close":6030.0},{"date":"2024-02-28","close":6040.0},{"date":"2024-02-29","close":5980.0},{"date":"2024-03-04","close":6220.0},{"date":"2024-03-05","close":6100.0},{"date":"2024-03-06","close":6070.0},{"date":"2024-03-07","close":6000.0},{"date":"2024-03-08","close":6070.0},{"date":"2024-03-11","close":6030.0},{"date":"2024-03-12","close":6130.0},{"date":"2024-03-13","close":6030.0},{"date":"2024-03-14","close":5980.0},{"date":"2024-03-15","close":5890.0},{"date":"2024-03-18","close":5850.0},{"date":"2024-03-19","close":5730.0},{"date":"2024-03-20","close":5860.0},{"date":"2024-03-21","close":5920.0},{"date":"2024-03-22","close":5820.0},{"date":"2024-03-25","close":5750.0},{"date":"2024-03-26","close":5750.0},{"date":"2024-03-27","close":5760.0},{"date":"2024-03-28","close":6060.0},{"date":"2024-03-29","close":6030.0},{"date":"2024-04-01","close":6140.0},{"date":"2024-04-02","close":6100.0},{"date":"2024-04-03","close":5880.0},{"date":"2024-04-04","close":6180.0},{"date":"2024-04-05","close":6190.0},{"date":"2024-04-08","close":5970.0},{"date":"2024-04-09","close":5900.0},{"date":"2024-04-11","close":6050.0},{"date":"2024-04-12","close":5910.0},{"date":"2024-04-15","close":5870.0},{"date":"2024-04-16","close":5710.0},{"date":"2024-04-17","close":5720.0},{"date":"2024-04-18","close":5880.0},{"date":"2024-04-19","close":5650.0},{"date":"2024-04-22","close":5600.0},{"date":"2024-04-23","close":5550.0},{"date":"2024-04-24","close":5670.0},{"date":"2024-04-25","close":5550.0},{"date":"2024-04-26","close":5630.0},{"date":"2024-04-29","close":5700.0},{"date":"2024-04-30","close":5640.0},{"date":"2024-05-02","close":5650.0},{"date":"2024-05-03","close":5650.0},{"date":"2024-05-07","close":5850.0},{"date":"2024-05-08","close":5860.0},{"date":"2024-05-09","close":5870.0},{"date":"2024-05-10","close":5740.0},{"date":"2024-05-13","close":5840.0},{"date":"2024-05-14","close":5930.0},{"date":"2024-05-16","close":5900.0},{"date":"2024-05-17","close":5810.0},{"date":"2024-05-20","close":5790.0},{"date":"2024-05-21","close":5830.0},{"date":"2024-05-22","close":5810.0},{"date":"2024-05-23","close":5820.0},{"date":"2024-05-24","close":5590.0},{"date":"2024-05-27","close":5640.0},{"date":"2024-05-28","close":5720.0},{"date":"2024-05-29","close":5610.0},{"date":"2024-05-30","close":5500.0},{"date":"2024-05-31","close":5400.0},{"date":"2024-06-03","close":5450.0},{"date":"2024-06-04","close":5330.0},{"date":"2024-06-05","close":5450.0},{"date":"2024-06-07","close":5460.0},{"date":"2024-06-10","close":5420.0},{"date":"2024-06-11","close":5320.0},{"date":"2024-06-12","close":5370.0},{"date":"2024-06-13","close":5360.0},{"date":"2024-06-14","close":5290.0},{"date":"2024-06-17","close":5340.0},{"date":"2024-06-18","close":5390.0},{"date":"2024-06-19","close":5780.0},{"date":"2024-06-20","close":5910.0},{"date":"2024-06-21","close":5750.0},{"date":"2024-06-24","close":5480.0},{"date":"2024-06-25","close":5420.0},{"date":"2024-06-26","close":5530.0},{"date":"2024-06-27","close":5400.0},{"date":"2024-06-28","close":5450.0},{"date":"2024-07-01","close":5470.0},{"date":"2024-07-02","close":5280.0},{"date":"2024-07-03","close":5140.0},{"date":"2024-07-04","close":5400.0},{"date":"2024-07-05","close":5330.0},{"date":"2024-07-08","close":5340.0},{"date":"2024-07-09","close":5370.0},{"date":"2024-07-10","close":5230.0},{"date":"2024-07-11","close":5260.0},{"date":"2024-07-12","close":5130.0},{"date":"2024-07-15","close":5190.0},{"date":"2024-07-16","close":5180.0},{"date":"2024-07-17","close":5030.0},{"date":"2024-07-18","close":5120.0},{"date":"2024-07-19","close":4945.0},{"date":"2024-07-22","close":4850.0},{"date":"2024-07-23","close":4810.0},{"date":"2024-07-24","close":4770.0},{"date":"2024-07-25","close":4700.0},{"date":"2024-07-26","close":4715.0},{"date":"2024-07-29","close":4770.0},{"date":"2024-07-30","close":4665.0},{"date":"2024-07-31","close":4750.0},{"date":"2024-08-01","close":4760.0},{"date":"2024-08-02","close":4455.0},{"date":"2024-08-05","close":3700.0},{"date":"2024-08-06","close":3985.0},{"date":"2024-08-07","close":4030.0},{"date":"2024-08-08","close":4070.0},{"date":"2024-08-09","close":4095.0},{"date":"2024-08-12","close":4200.0},{"date":"2024-08-13","close":4060.0},{"date":"2024-08-14","close":4150.0},{"date":"2024-08-16","close":4175.0},{"date":"2024-08-19","close":4100.0},{"date":"2024-08-20","close":4200.0},{"date":"2024-08-21","close":4150.0},{"date":"2024-08-22","close":4145.0},{"date":"2024-08-23","close":4075.0},{"date":"2024-08-26","close":4020.0},{"date":"2024-08-27","close":4015.0},{"date":"2024-08-28","close":4065.0},{"date":"2024-08-29","close":3960.0},{"date":"2024-08-30","close":3970.0},{"date":"2024-09-02","close":3930.0},{"date":"2024-09-03","close":3830.0},{"date":"2024-09-04","close":3595.0},{"date":"2024-09-05","close":3560.0},{"date":"2024-09-06","close":3445.0},{"date":"2024-09-09","close":3490.0},{"date":"2024-09-10","close":3460.0},{"date":"2024-09-11","close":3560.0},{"date":"2024-09-12","close":3695.0},{"date":"2024-09-13","close":3625.0},{"date":"2024-09-19","close":3660.0},{"date":"2024-09-20","close":3605.0},{"date":"2024-09-23","close":3600.0},{"date":"2024-09-24","close":3625.0},{"date":"2024-09-25","close":3610.0},{"date":"2024-09-26","close":3780.0},{"date":"2024-09-27","close":3780.0},{"date":"2024-09-30","close":3725.0},{"date":"2024-10-02","close":3660.0},{"date":"2024-10-04","close":3660.0},{"date":"2024-10-07","close":3730.0},{"date":"2024-10-08","close":3730.0},{"date":"2024-10-10","close":3655.0},{"date":"2024-10-11","close":3685.0},{"date":"2024-10-14","close":3685.0},{"date":"2024-10-15","close":3710.0},{"date":"2024-10-16","close":3600.0},{"date":"2024-10-17","close":3630.0},{"date":"2024-10-18","close":3520.0},{"date":"2024-10-21","close":3630.0},{"date":"2024-10-22","close":3510.0},{"date":"2024-10-23","close":3605.0},{"date":"2024-10-24","close":3530.0},{"date":"2024-10-25","close":3495.0},{"date":"2024-10-28","close":3590.0},{"date":"2024-10-29","close":3620.0},{"date":"2024-10-30","close":3595.0},{"date":"2024-10-31","close":3680.0},{"date":"2024-11-01","close":3600.0},{"date":"2024-11-04","close":3670.0},{"date":"2024-11-05","close":3670.0},{"date":"2024-11-06","close":3635.0},{"date":"2024-11-07","close":3600.0},{"date":"2024-11-08","close":3550.0},{"date":"2024-11-11","close":3345.0},{"date":"2024-11-12","close":3195.0},{"date":"2024-11-13","close":3155.0},{"date":"2024-11-14","close":3030.0},{"date":"2024-11-15","close":3150.0},{"date":"2024-11-18","close":3190.0},{"date":"2024-11-19","close":3190.0},{"date":"2024-11-20","close":3165.0},{"date":"2024-11-21","close":3200.0},{"date":"2024-11-22","close":3220.0},{"date":"2024-11-25","close":3325.0},{"date":"2024-11-26","close":3365.0},{"date":"2024-11-27","close":3295.0},{"date":"2024-11-28","close":3285.0},{"date":"2024-11-29","close":3215.0},{"date":"2024-12-02","close":3180.0},{"date":"2024-12-03","close":3185.0},{"date":"2024-12-04","close":3120.0},{"date":"2024-12-05","close":3135.0},{"date":"2024-12-06","close":3040.0},{"date":"2024-12-09","close":2820.0},{"date":"2024-12-10","close":3000.0},{"date":"2024-12-11","close":3125.0},{"date":"2024-12-12","close":3145.0},{"date":"2024-12-13","close":3190.0},{"date":"2024-12-16","close":3205.0},{"date":"2024-12-17","close":3240.0},{"date":"2024-12-18","close":3260.0},{"date":"2024-12-19","close":3190.0},{"date":"2024-12-20","close":3055.0},{"date":"2024-12-23","close":3210.0},{"date":"2024-12-24","close":3150.0},{"date":"2024-12-26","close":3130.0},{"date":"2024-12-27","close":3095.0},{"date":"2024-12-30","close":3085.0},{"date":"2025-01-02","close":3085.0},{"date":"2025-01-03","close":3180.0},{"date":"2025-01-06","close":3295.0},{"date":"2025-01-07","close":3240.0},{"date":"2025-01-08","close":3375.0},{"date":"2025-01-09","close":3295.0},{"date":"2025-01-10","close":3380.0},{"date":"2025-01-13","close":3195.0},{"date":"2025-01-14","close":3275.0},{"date":"2025-01-15","close":3310.0},{"date":"2025-01-16","close":3325.0},{"date":"2025-01-17","close":3345.0},{"date":"2025-01-20","close":3450.0},{"date":"2025-01-21","close":3475.0},{"date":"2025-01-22","close":3485.0},{"date":"2025-01-23","close":3385.0},{"date":"2025-01-24","close":3425.0},{"date":"2025-01-31","close":3270.0},{"date":"2025-02-03","close":3085.0},{"date":"2025-02-04","close":3125.0},{"date":"2025-02-05","close":3235.0},{"date":"2025-02-06","close":3280.0},{"date":"2025-02-07","close":3650.0},{"date":"2025-02-10","close":3705.0},{"date":"2025-02-11","close":3625.0},{"date":"2025-02-12","close":3580.0},{"date":"2025-02-13","close":3645.0},{"date":"2025-02-14","close":3665.0},{"date":"2025-02-17","close":3720.0},{"date":"2025-02-18","close":3655.0},{"date":"2025-02-19","close":3740.0},{"date":"2025-02-20","close":3585.0},{"date":"2025-02-21","close":3580.0},{"date":"2025-02-24","close":3485.0},{"date":"2025-02-25","close":3430.0},{"date":"2025-02-26","close":3495.0},{"date":"2025-02-27","close":3425.0},{"date":"2025-02-28","close":3190.0},{"date":"2025-03-04","close":3100.0},{"date":"2025-03-05","close":3180.0},{"date":"2025-03-06","close":3135.0},{"date":"2025-03-07","close":3140.0},{"date":"2025-03-10","close":3140.0},{"date":"2025-03-11","close":3065.0},{"date":"2025-03-12","close":3170.0},{"date":"2025-03-13","close":3070.0},{"date":"2025-03-14","close":3135.0},{"date":"2025-03-17","close":3210.0},{"date":"2025-03-18","close":3160.0},{"date":"2025-03-19","close":3205.0},{"date":"2025-03-20","close":3180.0},{"date":"2025-03-21","close":3220.0},{"date":"2025-03-24","close":3300.0},{"date":"2025-03-25","close":3295.0},{"date":"2025-03-26","close":3305.0},{"date":"2025-03-27","close":3205.0},{"date":"2025-03-28","close":3090.0},{"date":"2025-03-31","close":3010.0},{"date":"2025-04-01","close":2995.0},{"date":"2025-04-02","close":2925.0},{"date":"2025-04-03","close":2900.0},{"date":"2025-04-04","close":2855.0},{"date":"2025-04-07","close":2620.0},{"date":"2025-04-08","close":2645.0},{"date":"2025-04-09","close":2575.0},{"date":"2025-04-10","close":2795.0},{"date":"2025-04-11","close":2800.0},{"date":"2025-04-14","close":2915.0},{"date":"2025-04-15","close":2920.0},{"date":"2025-04-16","close":2830.0},{"date":"2025-04-17","close":2890.0},{"date":"2025-04-18","close":2890.0},{"date":"2025-04-21","close":2895.0},{"date":"2025-04-22","close":2895.0},{"date":"2025-04-23","close":3020.0},{"date":"2025-04-24","close":3030.0},{"date":"2025-04-25","close":3080.0},{"date":"2025-04-28","close":3045.0},{"date":"2025-04-29","close":3045.0},{"date":"2025-04-30","close":2995.0},{"date":"2025-05-02","close":3005.0},{"date":"2025-05-07","close":3035.0},{"date":"2025-05-08","close":3035.0},{"date":"2025-05-09","close":3010.0},{"date":"2025-05-12","close":3105.0},{"date":"2025-05-13","close":3110.0},{"date":"2025-05-14","close":3165.0},{"date":"2025-05-15","close":3150.0},{"date":"2025-05-16","close":3065.0},{"date":"2025-05-19","close":2970.0},{"date":"2025-05-20","close":2930.0},{"date":"2025-05-21","close":2920.0},{"date":"2025-05-22","close":2880.0},{"date":"2025-05-23","close":2820.0},{"date":"2025-05-26","close":2875.0},{"date":"2025-05-27","close":2835.0},{"date":"2025-05-28","close":2920.0},{"date":"2025-05-29","close":2960.0},{"date":"2025-05-30","close":3000.0},{"date":"2025-06-02","close":3025.0},{"date":"2025-06-04","close":3095.0},{"date":"2025-06-05","close":3135.0},{"date":"2025-06-09","close":3140.0},{"date":"2025-06-10","close":3105.0},{"date":"2025-06-11","close":3155.0},{"date":"2025-06-12","close":3150.0},{"date":"2025-06-13","close":3035.0},{"date":"2025-06-16","close":3090.0},{"date":"2025-06-17","close":3130.0},{"date":"2025-06-18","close":3190.0},{"date":"2025-06-19","close":3200.0},{"date":"2025-06-20","close":3220.0},{"date":"2025-06-23","close":3130.0},{"date":"2025-06-24","close":3265.0},{"date":"2025-06-25","close":3385.0},{"date":"2025-06-26","close":3290.0},{"date":"2025-06-27","close":3220.0},{"date":"2025-06-30","close":3150.0},{"date":"2025-07-01","close":3150.0},{"date":"2025-07-02","close":3120.0},{"date":"2025-07-03","close":3260.0},{"date":"2025-07-04","close":3220.0},{"date":"2025-07-07","close":3160.0},{"date":"2025-07-08","close":3125.0},{"date":"2025-07-09","close":3095.0},{"date":"2025-07-10","close":3075.0},{"date":"2025-07-11","close":3135.0},{"date":"2025-07-14","close":3145.0},{"date":"2025-07-15","close":3210.0},{"date":"2025-07-16","close":3185.0},{"date":"2025-07-17","close":3225.0},{"date":"2025-07-18","close":3225.0},{"date":"2025-07-21","close":3225.0},{"date":"2025-07-22","close":3130.0},{"date":"2025-07-23","close":3105.0},{"date":"2025-07-24","close":3090.0},{"date":"2025-07-25","close":3055.0},{"date":"2025-07-28","close":3230.0},{"date":"2025-07-29","close":3240.0},{"date":"2025-07-30","close":3305.0},{"date":"2025-07-31","close":3275.0},{"date":"2025-08-01","close":3120.0},{"date":"2025-08-04","close":3125.0},{"date":"2025-08-05","close":3140.0},{"date":"2025-08-06","close":3170.0},{"date":"2025-08-07","close":3180.0},{"date":"2025-08-08","close":3250.0},{"date":"2025-08-11","close":3285.0},{"date":"2025-08-12","close":3270.0},{"date":"2025-08-13","close":3350.0},{"date":"2025-08-14","close":3310.0},{"date":"2025-08-18","close":3320.0},{"date":"2025-08-19","close":3325.0},{"date":"2025-08-20","close":3265.0},{"date":"2025-08-21","close":3235.0},{"date":"2025-08-22","close":3220.0},{"date":"2025-08-25","close":3315.0},{"date":"2025-08-26","close":3350.0},{"date":"2025-08-27","close":3385.0},{"date":"2025-08-28","close":3410.0},{"date":"2025-08-29","close":3460.0},{"date":"2025-09-01","close":3290.0},{"date":"2025-09-02","close":3270.0},{"date":"2025-09-03","close":3295.0},{"date":"2025-09-04","close":3335.0},{"date":"2025-09-05","close":3285.0},{"date":"2025-09-08","close":3395.0},{"date":"2025-09-09","close":3470.0},{"date":"2025-09-10","close":3475.0},{"date":"2025-09-11","close":3545.0},{"date":"2025-09-12","close":3555.0},{"date":"2025-09-15","close":3595.0},{"date":"2025-09-16","close":3600.0},{"date":"2025-09-17","close":3570.0},{"date":"2025-09-18","close":3750.0},{"date":"2025-09-19","close":4085.0},{"date":"2025-09-22","close":4005.0},{"date":"2025-09-23","close":4230.0},{"date":"2025-09-24","close":4300.0},{"date":"2025-09-25","close":4130.0},{"date":"2025-09-26","close":3930.0},{"date":"2025-09-29","close":3960.0},{"date":"2025-09-30","close":4095.0},{"date":"2025-10-01","close":4290.0},{"date":"2025-10-02","close":4435.0},{"date":"2025-10-10","close":4585.0},{"date":"2025-10-13","close":4625.0},{"date":"2025-10-14","close":4390.0},{"date":"2025-10-15","close":4570.0},{"date":"2025-10-16","close":4440.0},{"date":"2025-10-17","close":4325.0},{"date":"2025-10-20","close":4390.0},{"date":"2025-10-21","close":4295.0},{"date":"2025-10-22","close":4300.0},{"date":"2025-10-23","close":4250.0},{"date":"2025-10-24","close":4400.0},{"date":"2025-10-27","close":4390.0},{"date":"2025-10-28","close":4305.0},{"date":"2025-10-29","close":4355.0},{"date":"2025-10-30","close":4295.0},{"date":"2025-10-31","close":4275.0},{"date":"2025-11-03","close":4350.0},{"date":"2025-11-04","close":4560.0},{"date":"2025-11-05","close":4350.0},{"date":"2025-11-06","close":4510.0},{"date":"2025-11-07","close":4265.0},{"date":"2025-11-10","close":4375.0},{"date":"2025-11-11","close":4510.0},{"date":"2025-11-12","close":4685.0},{"date":"2025-11-13","close":4870.0},{"date":"2025-11-14","close":4260.0},{"date":"2025-11-17","close":4355.0},{"date":"2025-11-18","close":4170.0},{"date":"2025-11-19","close":3965.0},{"date":"2025-11-20","close":4105.0},{"date":"2025-11-21","close":3790.0},{"date":"2025-11-24","close":3800.0},{"date":"2025-11-25","close":3975.0},{"date":"2025-11-26","close":4030.0},{"date":"2025-11-27","close":4075.0},{"date":"2025-11-28","close":4175.0},{"date":"2025-12-01","close":4320.0},{"date":"2025-12-02","close":4350.0},{"date":"2025-12-03","close":4385.0},{"date":"2025-12-04","close":4265.0},{"date":"2025-12-05","close":4275.0},{"date":"2025-12-08","close":4265.0},{"date":"2025-12-09","close":4190.0},{"date":"2025-12-10","close":4110.0},{"date":"2025-12-11","close":4120.0},{"date":"2025-12-12","close":4140.0},{"date":"2025-12-15","close":4025.0},{"date":"2025-12-16","close":3920.0},{"date":"2025-12-17","close":4040.0},{"date":"2025-12-18","close":3950.0},{"date":"2025-12-19","close":3940.0},{"date":"2025-12-22","close":4215.0},{"date":"2025-12-23","close":4375.0},{"date":"2025-12-24","close":4200.0},{"date":"2025-12-26","close":4360.0},{"date":"2025-12-29","close":4540.0},{"date":"2025-12-30","close":4575.0},{"date":"2026-01-02","close":4870.0},{"date":"2026-01-05","close":5720.0},{"date":"2026-01-06","close":5630.0},{"date":"2026-01-07","close":5800.0},{"date":"2026-01-08","close":5730.0},{"date":"2026-01-09","close":5490.0},{"date":"2026-01-12","close":5550.0},{"date":"2026-01-13","close":5450.0},{"date":"2026-01-14","close":5440.0},{"date":"2026-01-15","close":5470.0},{"date":"2026-01-16","close":5510.0},{"date":"2026-01-19","close":5420.0},{"date":"2026-01-20","close":5250.0},{"date":"2026-01-21","close":5200.0},{"date":"2026-01-22","close":5300.0},{"date":"2026-01-23","close":5230.0},{"date":"2026-01-26","close":5480.0},{"date":"2026-01-27","close":5810.0},{"date":"2026-01-28","close":6300.0},{"date":"2026-01-29","close":6860.0},{"date":"2026-01-30","close":7840.0},{"date":"2026-02-02","close":6970.0},{"date":"2026-02-03","close":7560.0},{"date":"2026-02-04","close":7320.0},{"date":"2026-02-05","close":6950.0},{"date":"2026-02-06","close":6890.0},{"date":"2026-02-09","close":7470.0},{"date":"2026-02-10","close":7190.0},{"date":"2026-02-11","close":7150.0},{"date":"2026-02-12","close":7150.0},{"date":"2026-02-13","close":7080.0},{"date":"2026-02-19","close":7470.0},{"date":"2026-02-20","close":7310.0},{"date":"2026-02-23","close":7120.0},{"date":"2026-02-24","close":7320.0},{"date":"2026-02-25","close":7170.0},{"date":"2026-02-26","close":8340.0},{"date":"2026-02-27","close":7900.0},{"date":"2026-03-03","close":7050.0},{"date":"2026-03-04","close":6030.0},{"date":"2026-03-05","close":7060.0},{"date":"2026-03-06","close":7500.0},{"date":"2026-03-09","close":6780.0},{"date":"2026-03-10","close":7160.0},{"date":"2026-03-11","close":7090.0},{"date":"2026-03-12","close":7160.0},{"date":"2026-03-13","close":6950.0},{"date":"2026-03-16","close":7030.0},{"date":"2026-03-17","close":6950.0},{"date":"2026-03-18","close":7310.0},{"date":"2026-03-19","close":7070.0},{"date":"2026-03-20","close":7100.0},{"date":"2026-03-23","close":6710.0},{"date":"2026-03-24","close":6820.0},{"date":"2026-03-25","close":7100.0},{"date":"2026-03-26","close":6690.0},{"date":"2026-03-27","close":6690.0},{"date":"2026-03-30","close":6310.0},{"date":"2026-03-31","close":5990.0},{"date":"2026-04-01","close":6470.0},{"date":"2026-04-02","close":6280.0},{"date":"2026-04-03","close":6420.0},{"date":"2026-04-06","close":6320.0},{"date":"2026-04-07","close":6290.0},{"date":"2026-04-08","close":6890.0},{"date":"2026-04-09","close":6760.0},{"date":"2026-04-10","close":6900.0},{"date":"2026-04-13","close":6870.0},{"date":"2026-04-14","close":6980.0},{"date":"2026-04-15","close":7020.0},{"date":"2026-04-16","close":7300.0},{"date":"2026-04-17","close":7340.0},{"date":"2026-04-20","close":7330.0},{"date":"2026-04-21","close":7570.0},{"date":"2026-04-22","close":7860.0},{"date":"2026-04-23","close":7890.0},{"date":"2026-04-24","close":9640.0},{"date":"2026-04-27","close":9960.0},{"date":"2026-04-28","close":8830.0},{"date":"2026-04-29","close":8620.0},{"date":"2026-04-30","close":8300.0},{"date":"2026-05-04","close":8620.0},{"date":"2026-05-06","close":8890.0},{"date":"2026-05-07","close":8310.0},{"date":"2026-05-08","close":8410.0},{"date":"2026-05-11","close":8430.0},{"date":"2026-05-12","close":7990.0},{"date":"2026-05-13","close":8050.0},{"date":"2026-05-14","close":8280.0},{"date":"2026-05-15","close":8610.0},{"date":"2026-05-18","close":8500.0},{"date":"2026-05-19","close":7840.0},{"date":"2026-05-20","close":7780.0},{"date":"2026-05-21","close":8950.0},{"date":"2026-05-22","close":10250.0},{"date":"2026-05-26","close":11010.0},{"date":"2026-05-27","close":9400.0},{"date":"2026-05-28","close":9000.0},{"date":"2026-05-29","close":8320.0},{"date":"2026-06-01","close":7930.0},{"date":"2026-06-02","close":7600.0},{"date":"2026-06-04","close":7890.0},{"date":"2026-06-05","close":7180.0},{"date":"2026-06-08","close":6400.0},{"date":"2026-06-09","close":7080.0},{"date":"2026-06-10","close":6780.0},{"date":"2026-06-11","close":6910.0},{"date":"2026-06-12","close":7260.0},{"date":"2026-06-15","close":7370.0},{"date":"2026-06-16","close":7200.0},{"date":"2026-06-17","close":7330.0},{"date":"2026-06-18","close":7200.0},{"date":"2026-06-19","close":6800.0},{"date":"2026-06-22","close":7050.0},{"date":"2026-06-23","close":6180.0},{"date":"2026-06-24","close":6150.0},{"date":"2026-06-25","close":6050.0},{"date":"2026-06-26","close":5750.0},{"date":"2026-06-29","close":6090.0},{"date":"2026-06-30","close":5910.0},{"date":"2026-07-01","close":5890.0},{"date":"2026-07-02","close":5130.0},{"date":"2026-07-03","close":5400.0},{"date":"2026-07-06","close":5240.0},{"date":"2026-07-07","close":5100.0},{"date":"2026-07-08","close":5000.0},{"date":"2026-07-09","close":4985.0},{"date":"2026-07-10","close":5350.0},{"date":"2026-07-13","close":5120.0},{"date":"2026-07-14","close":5300.0},{"date":"2026-07-15","close":6050.0},{"date":"2026-07-16","close":5620.0},{"date":"2026-07-20","close":5610.0},{"date":"2026-07-21","close":5540.0},{"date":"2026-07-22","close":5470.0},{"date":"2026-07-23","close":5520.0},{"date":"2026-07-24","close":5100.0},{"date":"2026-07-27","close":5280.0},{"date":"2026-07-28","close":4520.0},{"date":"2026-07-29","close":4030.0},{"date":"2026-07-30","close":3885.0},{"date":"2026-07-31","close":4870.0},{"date":"2026-08-03","close":4825.0},{"date":"2026-08-04","close":5030.0},{"date":"2026-08-05","close":5240.0},{"date":"2026-08-06","close":5120.0},{"date":"2026-08-07","close":4995.0},{"date":"2026-08-10","close":5540.0},{"date":"2026-08-11","close":6180.0},{"date":"2026-08-12","close":6150.0},{"date":"2026-08-13","close":6230.0},{"date":"2026-08-14","close":6040.0},{"date":"2026-08-18","close":5990.0},{"date":"2026-08-19","close":5720.0},{"date":"2026-08-20","close":6060.0},{"date":"2026-08-21","close":5560.0},{"date":"2026-08-24","close":5390.0},{"date":"2026-08-25","close":5810.0},{"date":"2026-08-26","close":5680.0},{"date":"2026-08-27","close":5780.0},{"date":"2026-08-28","close":5610.0},{"date":"2026-08-31","close":5700.0},{"date":"2026-09-01","close":5860.0},{"date":"2026-09-02","close":5800.0},{"date":"2026-09-03","close":5620.0},{"date":"2026-09-04","close":5610.0},{"date":"2026-09-07","close":6010.0},{"date":"2026-09-08","close":6040.0},{"date":"2026-09-09","close":6630.0},{"date":"2026-09-10","close":7110.0},{"date":"2026-09-11","close":7040.0},{"date":"2026-09-14","close":7460.0},{"date":"2026-09-15","close":8650.0},{"date":"2026-09-16","close":8920.0},{"date":"2026-09-17","close":8710.0},{"date":"2026-09-18","close":8990.0},{"date":"2026-09-21","close":10610.0},{"date":"2026-09-22","close":10630.0},{"date":"2026-09-23","close":10570.0},{"date":"2026-09-28","close":10500.0},{"date":"2026-09-29","close":10730.0},{"date":"2026-09-30","close":10770.0},{"date":"2026-10-01","close":11120.0},{"date":"2026-10-02","close":11460.0},{"date":"2026-10-06","close":11590.0},{"date":"2026-10-07","close":11370.0},{"date":"2026-10-08","close":11580.0},{"date":"2026-10-12","close":10720.0},{"date":"2026-10-13","close":11390.0},{"date":"2026-10-14","close":10280.0},{"date":"2026-10-15","close":8730.0},{"date":"2026-10-16","close":9320.0},{"date":"2026-10-19","close":9350.0},{"date":"2026-10-20","close":8570.0},{"date":"2026-10-21","close":9510.0},{"date":"2026-10-22","close":8820.0},{"date":"2026-10-23","close":8510.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":260344.0,"foreign_net":-138037.0,"institution_net":-122307.0},{"date":"2026-10-21","retail_net":-68300.0,"foreign_net":-718551.0,"institution_net":786851.0},{"date":"2026-10-20","retail_net":-54410.0,"foreign_net":311465.0,"institution_net":-257055.0},{"date":"2026-10-19","retail_net":129931.0,"foreign_net":64548.0,"institution_net":-194479.0},{"date":"2026-10-16","retail_net":-131589.0,"foreign_net":228639.0,"institution_net":-97050.0},{"date":"2026-10-15","retail_net":-182283.0,"foreign_net":489956.0,"institution_net":-307673.0},{"date":"2026-10-14","retail_net":333477.0,"foreign_net":-237558.0,"institution_net":-95919.0},{"date":"2026-10-13","retail_net":-346074.0,"foreign_net":-216723.0,"institution_net":562797.0},{"date":"2026-10-12","retail_net":-178095.0,"foreign_net":498919.0,"institution_net":-320824.0},{"date":"2026-10-08","retail_net":-194411.0,"foreign_net":487412.0,"institution_net":-293001.0},{"date":"2026-10-07","retail_net":-108659.0,"foreign_net":617178.0,"institution_net":-508519.0},{"date":"2026-10-06","retail_net":439985.0,"foreign_net":-289800.0,"institution_net":-150185.0},{"date":"2026-10-02","retail_net":-469379.0,"foreign_net":755793.0,"institution_net":-286414.0},{"date":"2026-10-01","retail_net":-195947.0,"foreign_net":1349072.0,"institution_net":-1153125.0},{"date":"2026-09-30","retail_net":161352.0,"foreign_net":631925.0,"institution_net":-793277.0},{"date":"2026-09-29","retail_net":-37505.0,"foreign_net":835370.0,"institution_net":-797865.0},{"date":"2026-09-28","retail_net":-21799.0,"foreign_net":849670.0,"institution_net":-827871.0},{"date":"2026-09-23","retail_net":-267317.0,"foreign_net":1370371.0,"institution_net":-1103054.0},{"date":"2026-09-22","retail_net":-369294.0,"foreign_net":1920776.0,"institution_net":-1551482.0},{"date":"2026-09-21","retail_net":-1572855.0,"foreign_net":1706564.0,"institution_net":-133709.0},{"date":"2026-09-18","retail_net":-817362.0,"foreign_net":368087.0,"institution_net":449275.0},{"date":"2026-09-17","retail_net":-90319.0,"foreign_net":534557.0,"institution_net":-444238.0},{"date":"2026-09-16","retail_net":-1163718.0,"foreign_net":1084715.0,"institution_net":79003.0},{"date":"2026-09-15","retail_net":-2420490.0,"foreign_net":1854292.0,"institution_net":566198.0},{"date":"2026-09-14","retail_net":-614335.0,"foreign_net":222005.0,"institution_net":392330.0},{"date":"2026-09-11","retail_net":-40484.0,"foreign_net":-432438.0,"institution_net":472922.0},{"date":"2026-09-10","retail_net":-443941.0,"foreign_net":1978775.0,"institution_net":-1534834.0},{"date":"2026-09-09","retail_net":-1034694.0,"foreign_net":-20386.0,"institution_net":1055080.0},{"date":"2026-09-08","retail_net":-549328.0,"foreign_net":-235944.0,"institution_net":785272.0},{"date":"2026-09-07","retail_net":-374082.0,"foreign_net":505739.0,"institution_net":-131657.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":260344.0,"foreign_net":-138037.0,"institution_net":-122307.0},"d3":{"retail_net":137634.0,"foreign_net":-545123.0,"institution_net":407489.0},"d7":{"retail_net":287170.0,"foreign_net":462.0,"institution_net":-287632.0},"d14":{"retail_net":-765410.0,"foreign_net":3202313.0,"institution_net":-2436903.0},"d30":{"retail_net":-10421581.0,"foreign_net":16376391.0,"institution_net":-5954810.0}},"analysis":"최근 5일 외국인 순매수 -25.19만, 기관 순매수 11.60만. 30일 누적: 외국인 1637.64만, 기관 -595.48만.","foreign_flow":-251936.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":115960.0},"insider_trades":[],"price_analysis":{"current":8630.0,"low_30d":5720.0,"support":6385.0,"high_30d":12370.0,"change_1d":-2.1,"change_7d":-6.5,"change_30d":44.7,"resistance":11705.0,"position_in_range":44.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.81,"per":270.61,"quarter":"2024-Q2"},{"pbr":1.24,"per":25.5,"quarter":"2024-Q3"},{"pbr":1.03,"per":24.8,"quarter":"2024-Q4"},{"pbr":1.02,"per":null,"quarter":"2025-Q1"},{"pbr":1.12,"per":null,"quarter":"2025-Q2"},{"pbr":1.45,"per":null,"quarter":"2025-Q3"},{"pbr":1.61,"per":null,"quarter":"2025-Q4"},{"pbr":2.07,"per":null,"quarter":"2026-Q1"},{"pbr":2.05,"per":null,"quarter":"2026-Q2"},{"pbr":2.96,"per":null,"quarter":"현재"}],"timeline":[{"close":5450.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":3725.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3085.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3010.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":3150.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":4095.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":4575.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":5990.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":5910.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.49,"pbr_5y_low":1.02,"per_5y_avg":106.97,"per_5y_low":24.8,"current_pbr":2.96,"current_per":null,"pbr_5y_high":2.07,"per_5y_high":270.61,"pbr_5y_median":1.45,"per_5y_median":25.5,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 18% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +17.7%"},"momentum":{"grade":"C","reason":"RSI 38"},"valuation":{"grade":"C","reason":"적자 (EPS -33, PBR 3.00x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -1.1%"},"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":-0.93,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-1.11,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-3.33,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.2,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":-1.78,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-4.27,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-2.29,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.81,"per":270.61,"close":5450.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.24,"per":25.5,"close":3725.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.03,"per":24.8,"close":3085.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.02,"per":null,"close":3010.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.12,"per":null,"close":3150.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.45,"per":null,"close":4095.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.61,"per":null,"close":4575.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.07,"per":null,"close":5990.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.05,"per":null,"close":5910.0,"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":"3.0배"},{"label":"ROE","value":"-1.1%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-32.53,"pbr":null,"per":null,"roa":-0.009259685211992556,"roe":-0.011149631373579334,"revenue":126288286343.0,"market_cap":null,"net_income":-5350472391.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-0.017798625874889704,"total_assets":577824436631.0,"total_equity":479878859823.0,"profit_margin":-0.042367131156313846,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-6151051762.0,"operating_margin":-0.04870643145234938},{"eps":-116.0,"pbr":2.99,"per":null,"roa":0.002075992037626324,"roe":0.0024608730537475573,"revenue":107319289328.0,"market_cap":1417600000000.0,"net_income":1186655368.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":-0.018165761953954335,"total_assets":571608824356.0,"total_equity":482209094936.0,"profit_margin":0.011057242136343492,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-6177693323.0,"operating_margin":-0.057563680878645336},{"eps":-7.0,"pbr":null,"per":null,"roa":-0.0020950821840987387,"roe":-0.0024346157943558803,"revenue":119553817574.0,"market_cap":null,"net_income":-1151152539.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.026805762158254576,"total_assets":549454597885.0,"total_equity":472827187628.0,"profit_margin":-0.009628739277083086,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-590080688.0,"operating_margin":-0.00493569088778582},{"eps":-30.23,"pbr":null,"per":null,"roa":-0.009034877326455245,"roe":-0.010587445502181013,"revenue":96471790664.0,"market_cap":null,"net_income":-4971249994.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":-0.03026300474890499,"total_assets":550228831491.0,"total_equity":469541967699.0,"profit_margin":-0.05153060765000501,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-6300778484.0,"operating_margin":-0.06531213363650393},{"eps":-43.49,"pbr":null,"per":null,"roa":-0.012165123413310068,"roe":-0.015235484734574445,"revenue":76104471137.0,"market_cap":null,"net_income":-7151558288.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-0.04179335176345041,"total_assets":587873878877.0,"total_equity":469401427824.0,"profit_margin":-0.09397027771372422,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-6721677481.0,"operating_margin":-0.08832171593308788},{"eps":-35.61,"pbr":null,"per":null,"roa":-0.009475921761344484,"roe":-0.011919506769428401,"revenue":75259068618.0,"market_cap":null,"net_income":-5857036960.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":-0.03235331678576793,"total_assets":618096804460.0,"total_equity":491382493697.0,"profit_margin":-0.07782499926658872,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-6014134522.0,"operating_margin":-0.07991242294701448},{"eps":-58.48,"pbr":null,"per":null,"roa":-0.015426390994221231,"roe":-0.01931710571228115,"revenue":81372539264.0,"market_cap":null,"net_income":-9618133569.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.027228492204374722,"total_assets":623485659906.0,"total_equity":497907590933.0,"profit_margin":-0.11819876405473259,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5606000383.0,"operating_margin":-0.06889302501440002},{"eps":70.01,"pbr":null,"per":null,"roa":0.018344956964489467,"roe":0.02308533888547706,"revenue":95086984023.0,"market_cap":null,"net_income":11514478494.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.03400466020899236,"total_assets":627664513811.0,"total_equity":498778837561.0,"profit_margin":0.12109416038702872,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":252987691.0,"operating_margin":0.002660592231412097},{"eps":6.09,"pbr":null,"per":null,"roa":0.0015472904251424518,"roe":0.0020003293064355158,"revenue":111350986982.0,"market_cap":null,"net_income":1002380172.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.04185195543667103,"total_assets":647829363972.0,"total_equity":501107577025.0,"profit_margin":0.009001987312084047,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":476179823.0,"operating_margin":0.004276386190245219},{"eps":106.77,"pbr":null,"per":null,"roa":0.027125157684983466,"roe":0.03558304690280626,"revenue":122062971879.0,"market_cap":null,"net_income":17560138111.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.054057792755865336,"total_assets":647374600175.0,"total_equity":493497315139.0,"profit_margin":0.14386130241370182,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2462901925.0,"operating_margin":0.020177305919123895},{"eps":-36.8,"pbr":null,"per":null,"roa":-0.009923831376912459,"roe":-0.012873565287036337,"revenue":96909769403.0,"market_cap":null,"net_income":-6052644656.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.014647647742272485,"total_assets":609910066598.0,"total_equity":470160714693.0,"profit_margin":-0.062456496319065954,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5730760805.0,"operating_margin":-0.059135016420982164},{"eps":-55.92,"pbr":null,"per":null,"roa":-0.014506179223843868,"roe":-0.018847464004838155,"revenue":95797469890.0,"market_cap":null,"net_income":-9196070397.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":-0.07174519757037395,"total_assets":633941595171.0,"total_equity":487920836174.0,"profit_margin":-0.09599491936018187,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-10770167045.0,"operating_margin":-0.11242642480398393}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":20.14,"per":270.61,"date":"2024-06","close":5450.0,"source":"reported"},{"eps":20.14,"per":235.85,"date":"2024-07","close":4750.0,"source":"reported"},{"eps":20.14,"per":197.12,"date":"2024-08","close":3970.0,"source":"reported"},{"eps":146.07,"per":25.5,"date":"2024-09","close":3725.0,"source":"reported"},{"eps":146.07,"per":25.19,"date":"2024-10","close":3680.0,"source":"reported"},{"eps":146.07,"per":22.01,"date":"2024-11","close":3215.0,"source":"reported"},{"eps":124.39,"per":24.8,"date":"2024-12","close":3085.0,"source":"reported"},{"eps":124.39,"per":26.29,"date":"2025-01","close":3270.0,"source":"reported"},{"eps":124.39,"per":25.65,"date":"2025-02","close":3190.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":94.78,"std":100.33,"count":9,"current":25.65,"lower_1sd":0.0,"upper_1sd":195.11},"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":"SFA반도체","phase":"above-fold","symbol_resolved":true}