{"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":"2026-10-23T09:48:47.548652+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":7.0,"direction":"higher_better","percentile":59},{"name":"영업이익 성장률","unit":"%","value":44.8,"direction":"higher_better","percentile":80}],"summary":"매출 +7.0%","percentile":70},"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":58.6,"direction":null,"percentile":59},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":9.6,"direction":"higher_better","percentile":66}],"summary":"RSI 59","percentile":65},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -54원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -54, PBR 0.88x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-0.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-7.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-8.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.7,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -0.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.43,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.11,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-7.8,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.24,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 2.4x, 순차입금비율 0.1x","percentile":64}},"signals":[],"summary":"폴라리스AI(039980)은 Technology 섹터 KR 시장 종목입니다, 시가총액 822.61억. 현재가 5,720원, 전일 대비 +7.9%, 30일 +9.6%. ROE -0.8%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매도 10.66만, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-102.60014265742848,"grade":"B","trend":"상승","atr_14":455.7142857142857,"rsi_14":58.64811133200795,"sma_20":4862.0,"sma_60":5226.916666666667,"comment":"상승 추세, RSI 59","analysis":"RSI(14) 58.6로 중립 구간입니다. MACD(-102.60)가 시그널선(-148.22)을 상회합니다(골든크로스). SMA20 4862, SMA60 5227 — 혼조세입니다. 볼린저밴드 4346~5378 (현재 위치 133%).","bb_lower":4345.662900809945,"bb_upper":5378.337099190055,"macd_signal":-148.21616123384118},"change_pct":5.47,"chart_data":[{"date":"2024-10-23","open":2280,"high":2360,"low":2235,"close":2310,"volume":748855,"rsi_14":26.28,"sma_20":2544.25,"sma_60":2523.83,"sma_120":2760.9},{"date":"2024-10-24","open":2265,"high":2265,"low":2200,"close":2205,"volume":723942,"rsi_14":25.53,"sma_20":2521.0,"sma_60":2515.67,"sma_120":2762.79},{"date":"2024-10-25","open":2205,"high":2660,"low":2205,"close":2310,"volume":8503322,"rsi_14":36.77,"sma_20":2503.0,"sma_60":2509.25,"sma_120":2764.12},{"date":"2024-10-28","open":2285,"high":2445,"low":2285,"close":2375,"volume":2462358,"rsi_14":34.23,"sma_20":2490.5,"sma_60":2504.67,"sma_120":2766.5},{"date":"2024-10-29","open":2375,"high":2405,"low":2335,"close":2395,"volume":995134,"rsi_14":40.74,"sma_20":2467.5,"sma_60":2501.25,"sma_120":2767.83},{"date":"2024-10-30","open":2380,"high":2560,"low":2375,"close":2465,"volume":5664153,"rsi_14":46.31,"sma_20":2450.5,"sma_60":2499.25,"sma_120":2770.46},{"date":"2024-10-31","open":2430,"high":2465,"low":2375,"close":2385,"volume":1186715,"rsi_14":41.82,"sma_20":2438.0,"sma_60":2498.42,"sma_120":2771.29},{"date":"2024-11-01","open":2335,"high":2360,"low":2285,"close":2295,"volume":929645,"rsi_14":33.33,"sma_20":2425.25,"sma_60":2496.33,"sma_120":2767.96},{"date":"2024-11-04","open":2295,"high":2350,"low":2250,"close":2345,"volume":915870,"rsi_14":38.51,"sma_20":2416.75,"sma_60":2492.92,"sma_120":2763.5},{"date":"2024-11-05","open":2345,"high":2370,"low":2310,"close":2320,"volume":601218,"rsi_14":41.61,"sma_20":2402.25,"sma_60":2492.92,"sma_120":2751.67},{"date":"2024-11-06","open":2365,"high":2665,"low":2355,"close":2575,"volume":16045095,"rsi_14":55.66,"sma_20":2405.0,"sma_60":2502.92,"sma_120":2742.17},{"date":"2024-11-07","open":2565,"high":2605,"low":2480,"close":2505,"volume":2705396,"rsi_14":55.66,"sma_20":2404.25,"sma_60":2508.25,"sma_120":2731.62},{"date":"2024-11-08","open":2550,"high":2590,"low":2485,"close":2510,"volume":1854364,"rsi_14":56.4,"sma_20":2403.75,"sma_60":2513.83,"sma_120":2723.08},{"date":"2024-11-11","open":2520,"high":2525,"low":2395,"close":2405,"volume":1467886,"rsi_14":55.61,"sma_20":2395.0,"sma_60":2519.5,"sma_120":2714.75},{"date":"2024-11-12","open":2405,"high":2415,"low":2255,"close":2290,"volume":1853748,"rsi_14":49.14,"sma_20":2382.25,"sma_60":2520.5,"sma_120":2704.54},{"date":"2024-11-13","open":2230,"high":2440,"low":2230,"close":2240,"volume":2861678,"rsi_14":51.58,"sma_20":2371.5,"sma_60":2521.0,"sma_120":2693.67},{"date":"2024-11-14","open":2410,"high":2450,"low":2210,"close":2240,"volume":2385155,"rsi_14":46.5,"sma_20":2360.75,"sma_60":2522.42,"sma_120":2680.21},{"date":"2024-11-15","open":2210,"high":2320,"low":2025,"close":2160,"volume":7146411,"rsi_14":39.41,"sma_20":2349.5,"sma_60":2521.67,"sma_120":2667.92},{"date":"2024-11-18","open":2160,"high":2325,"low":2130,"close":2245,"volume":3452443,"rsi_14":43.06,"sma_20":2343.0,"sma_60":2520.83,"sma_120":2655.92},{"date":"2024-11-19","open":2350,"high":2350,"low":2195,"close":2195,"volume":2039788,"rsi_14":37.26,"sma_20":2338.5,"sma_60":2520.25,"sma_120":2646.12},{"date":"2024-11-20","open":2220,"high":2240,"low":2170,"close":2180,"volume":959039,"rsi_14":39.7,"sma_20":2332.0,"sma_60":2508.83,"sma_120":2635.21},{"date":"2024-11-21","open":2180,"high":2240,"low":2110,"close":2115,"volume":1137124,"rsi_14":40.72,"sma_20":2327.5,"sma_60":2498.92,"sma_120":2622.21},{"date":"2024-11-22","open":2115,"high":2260,"low":2115,"close":2160,"volume":1825498,"rsi_14":40.41,"sma_20":2320.0,"sma_60":2492.83,"sma_120":2609.17},{"date":"2024-11-25","open":2210,"high":2265,"low":2190,"close":2250,"volume":1469186,"rsi_14":46.6,"sma_20":2313.75,"sma_60":2489.42,"sma_120":2599.54},{"date":"2024-11-26","open":2280,"high":2300,"low":2210,"close":2250,"volume":1576248,"rsi_14":29.03,"sma_20":2306.5,"sma_60":2485.08,"sma_120":2591.0},{"date":"2024-11-27","open":2270,"high":2925,"low":2220,"close":2925,"volume":44279502,"rsi_14":65.22,"sma_20":2329.5,"sma_60":2486.33,"sma_120":2588.58},{"date":"2024-11-28","open":3020,"high":3065,"low":2840,"close":3005,"volume":57014005,"rsi_14":67.01,"sma_20":2360.5,"sma_60":2489.0,"sma_120":2587.29},{"date":"2024-11-29","open":2970,"high":3015,"low":2850,"close":2950,"volume":15789159,"rsi_14":69.4,"sma_20":2393.25,"sma_60":2492.58,"sma_120":2585.96},{"date":"2024-12-02","open":2950,"high":3110,"low":2910,"close":3010,"volume":17995897,"rsi_14":76.67,"sma_20":2426.5,"sma_60":2495.25,"sma_120":2585.88},{"date":"2024-12-03","open":3010,"high":3260,"low":2935,"close":3020,"volume":45322031,"rsi_14":79.77,"sma_20":2461.5,"sma_60":2496.17,"sma_120":2586.0},{"date":"2024-12-04","open":3000,"high":3060,"low":2760,"close":2895,"volume":11238650,"rsi_14":72.82,"sma_20":2477.5,"sma_60":2499.17,"sma_120":2585.79},{"date":"2024-12-05","open":2940,"high":3040,"low":2830,"close":2900,"volume":15074125,"rsi_14":77.21,"sma_20":2497.25,"sma_60":2504.08,"sma_120":2586.42},{"date":"2024-12-06","open":2935,"high":3160,"low":2745,"close":2750,"volume":33130548,"rsi_14":67.72,"sma_20":2509.25,"sma_60":2506.08,"sma_120":2583.33},{"date":"2024-12-09","open":2610,"high":3145,"low":2580,"close":2860,"volume":53555987,"rsi_14":72.39,"sma_20":2532.0,"sma_60":2513.67,"sma_120":2581.25},{"date":"2024-12-10","open":2975,"high":3270,"low":2960,"close":3270,"volume":54416091,"rsi_14":78.99,"sma_20":2581.0,"sma_60":2525.5,"sma_120":2582.75},{"date":"2024-12-11","open":3350,"high":3660,"low":3320,"close":3495,"volume":51402725,"rsi_14":83.82,"sma_20":2643.75,"sma_60":2542.25,"sma_120":2587.17},{"date":"2024-12-12","open":3520,"high":3550,"low":3325,"close":3390,"volume":12349147,"rsi_14":79.29,"sma_20":2701.25,"sma_60":2557.58,"sma_120":2590.96},{"date":"2024-12-13","open":3410,"high":3480,"low":3315,"close":3410,"volume":13230928,"rsi_14":78.57,"sma_20":2763.75,"sma_60":2570.0,"sma_120":2595.17},{"date":"2024-12-16","open":3440,"high":3545,"low":3320,"close":3425,"volume":14481566,"rsi_14":78.73,"sma_20":2822.75,"sma_60":2583.25,"sma_120":2599.71},{"date":"2024-12-17","open":3545,"high":3705,"low":3285,"close":3305,"volume":35591464,"rsi_14":62.75,"sma_20":2878.25,"sma_60":2593.5,"sma_120":2603.25},{"date":"2024-12-18","open":3290,"high":3335,"low":3235,"close":3250,"volume":6515067,"rsi_14":58.36,"sma_20":2931.75,"sma_60":2602.67,"sma_120":2607.21},{"date":"2024-12-19","open":3175,"high":3295,"low":3160,"close":3195,"volume":5988343,"rsi_14":58.36,"sma_20":2985.75,"sma_60":2611.42,"sma_120":2611.33},{"date":"2024-12-20","open":3165,"high":3450,"low":3060,"close":3380,"volume":25583106,"rsi_14":61.64,"sma_20":3046.75,"sma_60":2623.25,"sma_120":2616.58},{"date":"2024-12-23","open":3345,"high":3440,"low":3325,"close":3395,"volume":10386871,"rsi_14":61.76,"sma_20":3104.0,"sma_60":2636.08,"sma_120":2620.33},{"date":"2024-12-24","open":3405,"high":3425,"low":3175,"close":3360,"volume":7718938,"rsi_14":65.45,"sma_20":3159.5,"sma_60":2644.5,"sma_120":2624.04},{"date":"2024-12-26","open":3330,"high":3550,"low":3190,"close":3215,"volume":17080376,"rsi_14":59.57,"sma_20":3174.0,"sma_60":2651.33,"sma_120":2625.42},{"date":"2024-12-27","open":3175,"high":3240,"low":2980,"close":2990,"volume":6170434,"rsi_14":56.98,"sma_20":3173.25,"sma_60":2657.25,"sma_120":2625.88},{"date":"2024-12-30","open":2940,"high":3040,"low":2925,"close":3000,"volume":2608580,"rsi_14":54.32,"sma_20":3175.75,"sma_60":2664.75,"sma_120":2626.96},{"date":"2025-01-02","open":3025,"high":3175,"low":2975,"close":3145,"volume":4282196,"rsi_14":45.39,"sma_20":3182.5,"sma_60":2675.25,"sma_120":2630.46},{"date":"2025-01-03","open":3155,"high":3165,"low":3035,"close":3080,"volume":2372505,"rsi_14":32.64,"sma_20":3185.5,"sma_60":2683.08,"sma_120":2633.79},{"date":"2025-01-06","open":3165,"high":3475,"low":3130,"close":3320,"volume":22496046,"rsi_14":47.37,"sma_20":3206.75,"sma_60":2696.42,"sma_120":2638.96},{"date":"2025-01-07","open":3300,"high":3335,"low":3220,"close":3245,"volume":3789555,"rsi_14":44.04,"sma_20":3224.0,"sma_60":2708.5,"sma_120":2643.75},{"date":"2025-01-08","open":3190,"high":3205,"low":3065,"close":3065,"volume":3347286,"rsi_14":38.39,"sma_20":3239.75,"sma_60":2717.58,"sma_120":2646.17},{"date":"2025-01-09","open":3055,"high":3105,"low":2985,"close":3055,"volume":2168490,"rsi_14":41.32,"sma_20":3249.5,"sma_60":2725.5,"sma_120":2649.21},{"date":"2025-01-10","open":3055,"high":3085,"low":3005,"close":3030,"volume":1698557,"rsi_14":42.2,"sma_20":3237.5,"sma_60":2733.58,"sma_120":2652.96},{"date":"2025-01-13","open":3005,"high":3070,"low":2960,"close":2970,"volume":1830416,"rsi_14":42.05,"sma_20":3211.25,"sma_60":2742.17,"sma_120":2656.62},{"date":"2025-01-14","open":2970,"high":3050,"low":2940,"close":2950,"volume":1660960,"rsi_14":32.8,"sma_20":3189.25,"sma_60":2750.42,"sma_120":2656.75},{"date":"2025-01-15","open":2965,"high":2995,"low":2930,"close":2930,"volume":1608178,"rsi_14":31.47,"sma_20":3165.25,"sma_60":2759.5,"sma_120":2654.83},{"date":"2025-01-16","open":2970,"high":3045,"low":2970,"close":3015,"volume":2191913,"rsi_14":36.78,"sma_20":3144.75,"sma_60":2770.17,"sma_120":2655.79},{"date":"2025-01-17","open":3025,"high":3025,"low":2860,"close":2860,"volume":2332080,"rsi_14":36.5,"sma_20":3122.5,"sma_60":2779.75,"sma_120":2655.67},{"date":"2025-01-20","open":2880,"high":3040,"low":2825,"close":3005,"volume":3433673,"rsi_14":50.61,"sma_20":3110.25,"sma_60":2791.33,"sma_120":2657.58},{"date":"2025-01-21","open":2975,"high":3020,"low":2915,"close":2935,"volume":1555825,"rsi_14":47.49,"sma_20":3097.25,"sma_60":2803.5,"sma_120":2659.58},{"date":"2025-01-22","open":3210,"high":3370,"low":3045,"close":3075,"volume":23948213,"rsi_14":47.29,"sma_20":3082.0,"sma_60":2816.25,"sma_120":2662.75},{"date":"2025-01-23","open":3130,"high":3360,"low":3120,"close":3130,"volume":18443943,"rsi_14":51.95,"sma_20":3068.75,"sma_60":2828.83,"sma_120":2666.75},{"date":"2025-01-24","open":3100,"high":3150,"low":3075,"close":3105,"volume":2848455,"rsi_14":39.91,"sma_20":3056.0,"sma_60":2840.67,"sma_120":2670.96},{"date":"2025-01-31","open":3100,"high":3285,"low":3095,"close":3195,"volume":8645374,"rsi_14":47.69,"sma_20":3055.0,"sma_60":2852.83,"sma_120":2676.04},{"date":"2025-02-03","open":3220,"high":3330,"low":3140,"close":3325,"volume":12563728,"rsi_14":62.62,"sma_20":3071.75,"sma_60":2868.5,"sma_120":2683.46},{"date":"2025-02-04","open":3620,"high":3730,"low":3200,"close":3240,"volume":29620962,"rsi_14":58.37,"sma_20":3083.75,"sma_60":2884.25,"sma_120":2690.29},{"date":"2025-02-05","open":3320,"high":3400,"low":3270,"close":3320,"volume":9324647,"rsi_14":62.5,"sma_20":3092.5,"sma_60":2900.5,"sma_120":2696.71},{"date":"2025-02-06","open":3485,"high":3540,"low":3310,"close":3330,"volume":12862856,"rsi_14":66.22,"sma_20":3105.0,"sma_60":2917.33,"sma_120":2705.12},{"date":"2025-02-07","open":3285,"high":3335,"low":3200,"close":3205,"volume":4090647,"rsi_14":60.49,"sma_20":3099.25,"sma_60":2927.83,"sma_120":2715.38},{"date":"2025-02-10","open":3180,"high":3380,"low":3150,"close":3355,"volume":6949516,"rsi_14":65.8,"sma_20":3104.75,"sma_60":2942.0,"sma_120":2725.12},{"date":"2025-02-11","open":3330,"high":3535,"low":3320,"close":3360,"volume":14450704,"rsi_14":63.64,"sma_20":3119.5,"sma_60":2956.17,"sma_120":2735.0},{"date":"2025-02-12","open":3370,"high":3445,"low":3190,"close":3250,"volume":6058204,"rsi_14":65.98,"sma_20":3129.25,"sma_60":2970.25,"sma_120":2744.88},{"date":"2025-02-13","open":3285,"high":3290,"low":3150,"close":3170,"volume":2411687,"rsi_14":57.14,"sma_20":3136.25,"sma_60":2984.92,"sma_120":2752.71},{"date":"2025-02-14","open":3185,"high":3220,"low":3065,"close":3080,"volume":2215613,"rsi_14":56.17,"sma_20":3141.75,"sma_60":2998.92,"sma_120":2759.96},{"date":"2025-02-17","open":3115,"high":3190,"low":3115,"close":3175,"volume":1685502,"rsi_14":54.42,"sma_20":3153.0,"sma_60":3014.5,"sma_120":2768.46},{"date":"2025-02-18","open":3210,"high":3400,"low":3130,"close":3305,"volume":10884057,"rsi_14":57.26,"sma_20":3171.75,"sma_60":3033.58,"sma_120":2777.62},{"date":"2025-02-19","open":3305,"high":3350,"low":3230,"close":3260,"volume":4867843,"rsi_14":56.33,"sma_20":3184.0,"sma_60":3050.5,"sma_120":2785.67},{"date":"2025-02-20","open":3455,"high":3480,"low":3150,"close":3150,"volume":10290927,"rsi_14":48.19,"sma_20":3198.5,"sma_60":3066.42,"sma_120":2793.33},{"date":"2025-02-21","open":3250,"high":3320,"low":3180,"close":3180,"volume":3536282,"rsi_14":43.67,"sma_20":3207.25,"sma_60":3083.08,"sma_120":2795.96},{"date":"2025-02-24","open":3180,"high":3220,"low":3110,"close":3190,"volume":2131402,"rsi_14":47.66,"sma_20":3220.0,"sma_60":3101.0,"sma_120":2799.96},{"date":"2025-02-25","open":3180,"high":3250,"low":3180,"close":3205,"volume":2077803,"rsi_14":44.28,"sma_20":3226.5,"sma_60":3118.42,"sma_120":2805.62},{"date":"2025-02-26","open":3150,"high":3185,"low":3110,"close":3125,"volume":1246452,"rsi_14":40.47,"sma_20":3226.25,"sma_60":3133.0,"sma_120":2811.21},{"date":"2025-02-27","open":3120,"high":3160,"low":3015,"close":3015,"volume":1389189,"rsi_14":41.04,"sma_20":3221.75,"sma_60":3145.75,"sma_120":2815.42},{"date":"2025-02-28","open":2900,"high":2970,"low":2900,"close":2935,"volume":1129358,"rsi_14":28.79,"sma_20":3208.75,"sma_60":3145.92,"sma_120":2816.12},{"date":"2025-03-04","open":2850,"high":2900,"low":2780,"close":2805,"volume":1184720,"rsi_14":25.11,"sma_20":3182.75,"sma_60":3142.58,"sma_120":2815.79},{"date":"2025-03-05","open":2800,"high":2865,"low":2755,"close":2830,"volume":1210317,"rsi_14":29.61,"sma_20":3162.25,"sma_60":3140.58,"sma_120":2816.58},{"date":"2025-03-06","open":2850,"high":2865,"low":2725,"close":2740,"volume":1109385,"rsi_14":29.33,"sma_20":3133.25,"sma_60":3136.08,"sma_120":2815.67},{"date":"2025-03-07","open":2700,"high":2755,"low":2670,"close":2695,"volume":864483,"rsi_14":30.65,"sma_20":3101.5,"sma_60":3130.67,"sma_120":2813.42},{"date":"2025-03-10","open":2640,"high":2725,"low":2640,"close":2660,"volume":654273,"rsi_14":22.46,"sma_20":3074.25,"sma_60":3126.75,"sma_120":2812.96},{"date":"2025-03-11","open":2550,"high":2610,"low":2535,"close":2600,"volume":772403,"rsi_14":9.25,"sma_20":3036.5,"sma_60":3121.75,"sma_120":2812.92},{"date":"2025-03-12","open":2600,"high":2640,"low":2575,"close":2615,"volume":638948,"rsi_14":11.38,"sma_20":2999.25,"sma_60":3119.5,"sma_120":2812.79},{"date":"2025-03-13","open":2650,"high":2705,"low":2635,"close":2655,"volume":686931,"rsi_14":17.65,"sma_20":2969.5,"sma_60":3116.08,"sma_120":2814.88},{"date":"2025-03-14","open":2660,"high":2715,"low":2655,"close":2690,"volume":558826,"rsi_14":18.18,"sma_20":2945.5,"sma_60":3106.42,"sma_120":2815.96},{"date":"2025-03-17","open":2710,"high":2745,"low":2695,"close":2700,"volume":582717,"rsi_14":18.18,"sma_20":2926.5,"sma_60":3093.17,"sma_120":2817.71},{"date":"2025-03-18","open":2730,"high":2745,"low":2685,"close":2695,"volume":455426,"rsi_14":16.45,"sma_20":2902.5,"sma_60":3081.58,"sma_120":2819.58},{"date":"2025-03-19","open":2700,"high":2740,"low":2650,"close":2725,"volume":578850,"rsi_14":21.83,"sma_20":2873.5,"sma_60":3070.17,"sma_120":2820.08},{"date":"2025-03-20","open":2730,"high":2735,"low":2565,"close":2570,"volume":752968,"rsi_14":20.53,"sma_20":2839.0,"sma_60":3055.92,"sma_120":2819.58},{"date":"2025-03-21","open":2545,"high":2585,"low":2450,"close":2450,"volume":997898,"rsi_14":19.5,"sma_20":2804.0,"sma_60":3041.67,"sma_120":2817.58},{"date":"2025-03-24","open":2450,"high":2540,"low":2450,"close":2490,"volume":611621,"rsi_14":27.66,"sma_20":2769.5,"sma_60":3029.0,"sma_120":2815.83},{"date":"2025-03-25","open":2500,"high":2540,"low":2400,"close":2400,"volume":799799,"rsi_14":22.08,"sma_20":2730.0,"sma_60":3015.75,"sma_120":2813.58},{"date":"2025-03-26","open":2440,"high":2680,"low":2425,"close":2490,"volume":5397177,"rsi_14":33.77,"sma_20":2694.25,"sma_60":3000.92,"sma_120":2812.08},{"date":"2025-03-27","open":2475,"high":2525,"low":2445,"close":2450,"volume":700767,"rsi_14":33.99,"sma_20":2660.5,"sma_60":2985.17,"sma_120":2810.62},{"date":"2025-03-28","open":2430,"high":2505,"low":2350,"close":2350,"volume":1013887,"rsi_14":31.33,"sma_20":2627.25,"sma_60":2968.33,"sma_120":2806.42},{"date":"2025-03-31","open":2295,"high":2305,"low":2180,"close":2305,"volume":704020,"rsi_14":31.9,"sma_20":2595.75,"sma_60":2953.17,"sma_120":2802.25},{"date":"2025-04-01","open":2315,"high":2365,"low":2280,"close":2345,"volume":458451,"rsi_14":33.93,"sma_20":2572.75,"sma_60":2942.42,"sma_120":2799.83},{"date":"2025-04-02","open":2365,"high":2420,"low":2235,"close":2240,"volume":532832,"rsi_14":27.07,"sma_20":2543.25,"sma_60":2929.75,"sma_120":2797.25},{"date":"2025-04-03","open":2145,"high":2295,"low":2135,"close":2265,"volume":494740,"rsi_14":26.26,"sma_20":2519.5,"sma_60":2915.08,"sma_120":2795.17},{"date":"2025-04-04","open":2200,"high":2375,"low":2160,"close":2280,"volume":641395,"rsi_14":26.67,"sma_20":2498.75,"sma_60":2901.75,"sma_120":2792.42},{"date":"2025-04-07","open":2185,"high":2500,"low":2060,"close":2195,"volume":3911052,"rsi_14":24.49,"sma_20":2475.5,"sma_60":2883.0,"sma_120":2789.71},{"date":"2025-04-08","open":2280,"high":2325,"low":2195,"close":2220,"volume":1027583,"rsi_14":24.1,"sma_20":2456.5,"sma_60":2865.92,"sma_120":2787.21},{"date":"2025-04-09","open":2200,"high":2260,"low":2160,"close":2195,"volume":787976,"rsi_14":27.81,"sma_20":2435.5,"sma_60":2851.42,"sma_120":2784.5},{"date":"2025-04-10","open":2335,"high":2340,"low":2255,"close":2335,"volume":647428,"rsi_14":43.35,"sma_20":2419.5,"sma_60":2839.42,"sma_120":2782.46},{"date":"2025-04-11","open":2390,"high":2475,"low":2330,"close":2435,"volume":2459617,"rsi_14":47.03,"sma_20":2406.75,"sma_60":2829.5,"sma_120":2781.54},{"date":"2025-04-14","open":2580,"high":2750,"low":2545,"close":2600,"volume":5315777,"rsi_14":60.0,"sma_20":2401.75,"sma_60":2823.33,"sma_120":2782.75},{"date":"2025-04-15","open":2675,"high":2680,"low":2565,"close":2600,"volume":1071955,"rsi_14":56.04,"sma_20":2397.0,"sma_60":2817.5,"sma_120":2783.96},{"date":"2025-04-16","open":2745,"high":2745,"low":2540,"close":2550,"volume":1398914,"rsi_14":55.43,"sma_20":2388.25,"sma_60":2811.17,"sma_120":2785.33},{"date":"2025-04-17","open":2500,"high":2585,"low":2495,"close":2560,"volume":514741,"rsi_14":62.65,"sma_20":2387.75,"sma_60":2803.58,"sma_120":2786.88},{"date":"2025-04-18","open":2570,"high":2605,"low":2520,"close":2590,"volume":572889,"rsi_14":67.48,"sma_20":2394.75,"sma_60":2799.08,"sma_120":2789.42},{"date":"2025-04-21","open":2645,"high":2820,"low":2595,"close":2680,"volume":4505296,"rsi_14":69.36,"sma_20":2404.25,"sma_60":2793.67,"sma_120":2792.5},{"date":"2025-04-22","open":2620,"high":2665,"low":2550,"close":2590,"volume":1166711,"rsi_14":70.59,"sma_20":2413.75,"sma_60":2787.92,"sma_120":2795.71},{"date":"2025-04-23","open":2640,"high":2660,"low":2575,"close":2600,"volume":562776,"rsi_14":70.06,"sma_20":2419.25,"sma_60":2780.0,"sma_120":2798.12},{"date":"2025-04-24","open":2610,"high":2620,"low":2535,"close":2535,"volume":784921,"rsi_14":64.41,"sma_20":2423.5,"sma_60":2770.08,"sma_120":2799.46},{"date":"2025-04-25","open":2565,"high":2570,"low":2520,"close":2520,"volume":316310,"rsi_14":69.94,"sma_20":2432.0,"sma_60":2760.33,"sma_120":2800.5},{"date":"2025-04-28","open":2555,"high":2590,"low":2430,"close":2460,"volume":691416,"rsi_14":64.12,"sma_20":2439.75,"sma_60":2748.08,"sma_120":2800.46},{"date":"2025-04-29","open":2460,"high":2500,"low":2430,"close":2480,"volume":349578,"rsi_14":66.86,"sma_20":2446.5,"sma_60":2734.0,"sma_120":2801.25},{"date":"2025-04-30","open":2480,"high":2490,"low":2410,"close":2420,"volume":301277,"rsi_14":55.56,"sma_20":2455.5,"sma_60":2720.33,"sma_120":2802.29},{"date":"2025-05-02","open":2405,"high":2445,"low":2380,"close":2390,"volume":296271,"rsi_14":46.76,"sma_20":2461.75,"sma_60":2704.83,"sma_120":2802.67},{"date":"2025-05-07","open":2405,"high":2495,"low":2385,"close":2470,"volume":512004,"rsi_14":39.34,"sma_20":2471.25,"sma_60":2690.5,"sma_120":2803.92},{"date":"2025-05-08","open":2510,"high":2525,"low":2430,"close":2445,"volume":391183,"rsi_14":37.8,"sma_20":2483.75,"sma_60":2677.83,"sma_120":2802.83},{"date":"2025-05-09","open":2465,"high":2665,"low":2400,"close":2635,"volume":4089311,"rsi_14":55.48,"sma_20":2504.5,"sma_60":2665.83,"sma_120":2803.92},{"date":"2025-05-12","open":2960,"high":3210,"low":2900,"close":2950,"volume":19839708,"rsi_14":68.06,"sma_20":2542.25,"sma_60":2659.0,"sma_120":2807.58},{"date":"2025-05-13","open":3155,"high":3300,"low":2790,"close":2810,"volume":11828460,"rsi_14":59.24,"sma_20":2566.0,"sma_60":2651.67,"sma_120":2810.96},{"date":"2025-05-14","open":2940,"high":2950,"low":2820,"close":2830,"volume":2911037,"rsi_14":56.7,"sma_20":2585.75,"sma_60":2646.0,"sma_120":2815.46},{"date":"2025-05-15","open":2935,"high":3245,"low":2900,"close":3065,"volume":34517502,"rsi_14":68.77,"sma_20":2609.0,"sma_60":2645.75,"sma_120":2822.33},{"date":"2025-05-16","open":2960,"high":2990,"low":2845,"close":2880,"volume":2942981,"rsi_14":59.72,"sma_20":2623.0,"sma_60":2640.83,"sma_120":2827.67},{"date":"2025-05-19","open":2940,"high":2955,"low":2705,"close":2735,"volume":2083093,"rsi_14":56.58,"sma_20":2632.25,"sma_60":2631.33,"sma_120":2832.46},{"date":"2025-05-20","open":2885,"high":3035,"low":2815,"close":2825,"volume":8119685,"rsi_14":59.56,"sma_20":2645.5,"sma_60":2624.08,"sma_120":2837.29},{"date":"2025-05-21","open":2910,"high":2940,"low":2850,"close":2860,"volume":1394219,"rsi_14":62.74,"sma_20":2659.0,"sma_60":2619.25,"sma_120":2842.83},{"date":"2025-05-22","open":2805,"high":2815,"low":2745,"close":2750,"volume":854784,"rsi_14":58.13,"sma_20":2662.5,"sma_60":2612.08,"sma_120":2847.58},{"date":"2025-05-23","open":2785,"high":2815,"low":2710,"close":2725,"volume":981867,"rsi_14":59.38,"sma_20":2669.25,"sma_60":2604.33,"sma_120":2852.67},{"date":"2025-05-26","open":2710,"high":2750,"low":2670,"close":2745,"volume":658099,"rsi_14":60.99,"sma_20":2676.5,"sma_60":2596.67,"sma_120":2857.54},{"date":"2025-05-27","open":2950,"high":3050,"low":2800,"close":2815,"volume":4295944,"rsi_14":60.75,"sma_20":2690.5,"sma_60":2591.5,"sma_120":2862.25},{"date":"2025-05-28","open":2865,"high":2895,"low":2815,"close":2830,"volume":1760851,"rsi_14":62.07,"sma_20":2706.0,"sma_60":2588.42,"sma_120":2867.08},{"date":"2025-05-29","open":2870,"high":2875,"low":2810,"close":2820,"volume":801055,"rsi_14":56.54,"sma_20":2724.0,"sma_60":2586.5,"sma_120":2866.21},{"date":"2025-05-30","open":2820,"high":2835,"low":2755,"close":2765,"volume":516917,"rsi_14":41.99,"sma_20":2738.25,"sma_60":2585.83,"sma_120":2864.21},{"date":"2025-06-02","open":2780,"high":2860,"low":2745,"close":2850,"volume":1289130,"rsi_14":51.82,"sma_20":2759.75,"sma_60":2586.17,"sma_120":2863.38},{"date":"2025-06-04","open":2980,"high":2990,"low":2900,"close":2935,"volume":3088796,"rsi_14":54.51,"sma_20":2787.0,"sma_60":2589.42,"sma_120":2862.75},{"date":"2025-06-05","open":2905,"high":2970,"low":2880,"close":2905,"volume":1420762,"rsi_14":41.67,"sma_20":2808.75,"sma_60":2592.92,"sma_120":2861.79},{"date":"2025-06-09","open":2985,"high":3050,"low":2970,"close":3030,"volume":3852300,"rsi_14":58.33,"sma_20":2838.0,"sma_60":2599.08,"sma_120":2862.92},{"date":"2025-06-10","open":3005,"high":3005,"low":2920,"close":2950,"volume":1255350,"rsi_14":62.87,"sma_20":2853.75,"sma_60":2604.92,"sma_120":2863.33},{"date":"2025-06-11","open":2950,"high":2980,"low":2890,"close":2950,"volume":1214731,"rsi_14":58.39,"sma_20":2853.75,"sma_60":2610.5,"sma_120":2865.0},{"date":"2025-06-12","open":2925,"high":2925,"low":2870,"close":2880,"volume":955395,"rsi_14":51.28,"sma_20":2857.25,"sma_60":2614.25,"sma_120":2865.17},{"date":"2025-06-13","open":2930,"high":2930,"low":2775,"close":2790,"volume":976015,"rsi_14":52.63,"sma_20":2855.25,"sma_60":2615.92,"sma_120":2861.17},{"date":"2025-06-16","open":2855,"high":2890,"low":2810,"close":2860,"volume":841350,"rsi_14":58.39,"sma_20":2845.0,"sma_60":2618.58,"sma_120":2855.88},{"date":"2025-06-17","open":2900,"high":2930,"low":2805,"close":2825,"volume":1451071,"rsi_14":54.88,"sma_20":2842.25,"sma_60":2620.75,"sma_120":2851.17},{"date":"2025-06-18","open":2815,"high":3000,"low":2790,"close":2980,"volume":3109802,"rsi_14":59.12,"sma_20":2854.5,"sma_60":2625.0,"sma_120":2847.58},{"date":"2025-06-19","open":3055,"high":3055,"low":2915,"close":2925,"volume":1843622,"rsi_14":55.03,"sma_20":2859.5,"sma_60":2630.92,"sma_120":2843.42},{"date":"2025-06-20","open":2920,"high":2920,"low":2730,"close":2900,"volume":1050660,"rsi_14":54.17,"sma_20":2861.5,"sma_60":2638.42,"sma_120":2840.04},{"date":"2025-06-23","open":2845,"high":2920,"low":2800,"close":2890,"volume":801432,"rsi_14":56.83,"sma_20":2868.5,"sma_60":2645.08,"sma_120":2837.04},{"date":"2025-06-24","open":2945,"high":3030,"low":2910,"close":2920,"volume":1094238,"rsi_14":54.07,"sma_20":2878.25,"sma_60":2653.75,"sma_120":2834.75},{"date":"2025-06-25","open":2945,"high":2945,"low":2885,"close":2900,"volume":667104,"rsi_14":47.8,"sma_20":2886.0,"sma_60":2660.58,"sma_120":2830.75},{"date":"2025-06-26","open":2915,"high":2915,"low":2785,"close":2810,"volume":741364,"rsi_14":44.44,"sma_20":2885.75,"sma_60":2666.58,"sma_120":2825.88},{"date":"2025-06-27","open":2840,"high":2865,"low":2790,"close":2850,"volume":623193,"rsi_14":38.31,"sma_20":2886.75,"sma_60":2674.92,"sma_120":2821.62},{"date":"2025-06-30","open":2820,"high":2830,"low":2785,"close":2790,"volume":314903,"rsi_14":39.33,"sma_20":2885.25,"sma_60":2683.0,"sma_120":2818.08},{"date":"2025-07-01","open":2800,"high":2860,"low":2775,"close":2825,"volume":1366488,"rsi_14":42.04,"sma_20":2888.25,"sma_60":2691.0,"sma_120":2816.71},{"date":"2025-07-02","open":2820,"high":2820,"low":2700,"close":2705,"volume":1344210,"rsi_14":39.52,"sma_20":2881.0,"sma_60":2698.75,"sma_120":2814.25},{"date":"2025-07-03","open":2715,"high":2805,"low":2685,"close":2740,"volume":1049957,"rsi_14":46.79,"sma_20":2871.25,"sma_60":2706.67,"sma_120":2810.88},{"date":"2025-07-04","open":2750,"high":2830,"low":2720,"close":2740,"volume":1794859,"rsi_14":41.55,"sma_20":2863.0,"sma_60":2714.33,"sma_120":2808.04},{"date":"2025-07-07","open":2745,"high":2795,"low":2705,"close":2745,"volume":748047,"rsi_14":44.12,"sma_20":2848.75,"sma_60":2723.5,"sma_120":2803.25},{"date":"2025-07-08","open":2775,"high":2790,"low":2720,"close":2720,"volume":608417,"rsi_14":26.36,"sma_20":2837.25,"sma_60":2731.83,"sma_120":2798.88},{"date":"2025-07-09","open":2720,"high":2740,"low":2705,"close":2740,"volume":540491,"rsi_14":32.04,"sma_20":2826.75,"sma_60":2740.92,"sma_120":2796.17},{"date":"2025-07-10","open":2750,"high":2750,"low":2695,"close":2700,"volume":621476,"rsi_14":31.13,"sma_20":2817.75,"sma_60":2747.0,"sma_120":2793.21},{"date":"2025-07-11","open":2710,"high":2715,"low":2650,"close":2655,"volume":815769,"rsi_14":29.2,"sma_20":2811.0,"sma_60":2750.67,"sma_120":2790.08},{"date":"2025-07-14","open":2655,"high":2680,"low":2550,"close":2590,"volume":1032457,"rsi_14":22.5,"sma_20":2797.5,"sma_60":2750.5,"sma_120":2786.92},{"date":"2025-07-15","open":2590,"high":2640,"low":2580,"close":2640,"volume":468293,"rsi_14":29.37,"sma_20":2788.25,"sma_60":2751.17,"sma_120":2784.33},{"date":"2025-07-16","open":2645,"high":2650,"low":2605,"close":2610,"volume":425341,"rsi_14":32.46,"sma_20":2769.75,"sma_60":2752.17,"sma_120":2781.67},{"date":"2025-07-17","open":2610,"high":2645,"low":2570,"close":2640,"volume":531477,"rsi_14":31.25,"sma_20":2755.5,"sma_60":2753.5,"sma_120":2778.54},{"date":"2025-07-18","open":2665,"high":2680,"low":2620,"close":2630,"volume":556579,"rsi_14":34.31,"sma_20":2742.0,"sma_60":2754.17,"sma_120":2776.62},{"date":"2025-07-21","open":2630,"high":2635,"low":2545,"close":2565,"volume":815824,"rsi_14":25.93,"sma_20":2725.75,"sma_60":2752.25,"sma_120":2772.96},{"date":"2025-07-22","open":2570,"high":2575,"low":2455,"close":2470,"volume":1173779,"rsi_14":27.18,"sma_20":2703.25,"sma_60":2750.25,"sma_120":2769.08},{"date":"2025-07-23","open":2460,"high":2515,"low":2440,"close":2455,"volume":596676,"rsi_14":21.21,"sma_20":2681.0,"sma_60":2747.83,"sma_120":2763.92},{"date":"2025-07-24","open":2455,"high":2510,"low":2430,"close":2430,"volume":481376,"rsi_14":20.19,"sma_20":2662.0,"sma_60":2746.08,"sma_120":2758.08},{"date":"2025-07-25","open":2415,"high":2525,"low":2415,"close":2475,"volume":565508,"rsi_14":25.89,"sma_20":2643.25,"sma_60":2745.33,"sma_120":2752.83},{"date":"2025-07-28","open":2475,"high":2500,"low":2425,"close":2440,"volume":362406,"rsi_14":25.44,"sma_20":2625.75,"sma_60":2745.0,"sma_120":2746.54},{"date":"2025-07-29","open":2440,"high":2465,"low":2420,"close":2450,"volume":253690,"rsi_14":24.11,"sma_20":2607.0,"sma_60":2744.5,"sma_120":2739.25},{"date":"2025-07-30","open":2460,"high":2530,"low":2440,"close":2465,"volume":635166,"rsi_14":28.04,"sma_20":2595.0,"sma_60":2745.25,"sma_120":2732.79},{"date":"2025-07-31","open":2510,"high":2520,"low":2450,"close":2460,"volume":406068,"rsi_14":30.3,"sma_20":2581.0,"sma_60":2746.42,"sma_120":2725.62},{"date":"2025-08-01","open":2435,"high":2460,"low":2360,"close":2380,"volume":601847,"rsi_14":29.41,"sma_20":2563.0,"sma_60":2744.92,"sma_120":2717.71},{"date":"2025-08-04","open":2365,"high":2445,"low":2360,"close":2415,"volume":348998,"rsi_14":27.27,"sma_20":2546.5,"sma_60":2744.42,"sma_120":2711.12},{"date":"2025-08-05","open":2435,"high":2470,"low":2415,"close":2420,"volume":320765,"rsi_14":29.79,"sma_20":2531.5,"sma_60":2740.83,"sma_120":2703.33},{"date":"2025-08-06","open":2430,"high":2460,"low":2405,"close":2440,"volume":232329,"rsi_14":28.26,"sma_20":2516.5,"sma_60":2732.33,"sma_120":2695.67},{"date":"2025-08-07","open":2440,"high":2485,"low":2440,"close":2470,"volume":356460,"rsi_14":33.33,"sma_20":2505.0,"sma_60":2726.67,"sma_120":2689.17},{"date":"2025-08-08","open":2480,"high":2570,"low":2445,"close":2475,"volume":671407,"rsi_14":39.29,"sma_20":2496.0,"sma_60":2720.75,"sma_120":2683.38},{"date":"2025-08-11","open":2475,"high":2520,"low":2465,"close":2470,"volume":410761,"rsi_14":50.0,"sma_20":2490.0,"sma_60":2710.83,"sma_120":2678.29},{"date":"2025-08-12","open":2465,"high":2520,"low":2450,"close":2475,"volume":423518,"rsi_14":53.12,"sma_20":2481.75,"sma_60":2704.08,"sma_120":2672.46},{"date":"2025-08-13","open":2490,"high":2505,"low":2465,"close":2495,"volume":296244,"rsi_14":60.32,"sma_20":2476.0,"sma_60":2700.08,"sma_120":2665.71},{"date":"2025-08-14","open":2475,"high":2525,"low":2445,"close":2460,"volume":330525,"rsi_14":47.54,"sma_20":2467.0,"sma_60":2694.0,"sma_120":2659.04},{"date":"2025-08-18","open":2435,"high":2460,"low":2390,"close":2425,"volume":245877,"rsi_14":47.54,"sma_20":2456.75,"sma_60":2686.75,"sma_120":2653.0},{"date":"2025-08-19","open":2400,"high":2435,"low":2385,"close":2385,"volume":359683,"rsi_14":40.3,"sma_20":2447.75,"sma_60":2680.67,"sma_120":2646.38},{"date":"2025-08-20","open":2345,"high":2380,"low":2310,"close":2340,"volume":425632,"rsi_14":32.88,"sma_20":2441.25,"sma_60":2674.25,"sma_120":2639.29},{"date":"2025-08-21","open":2330,"high":2360,"low":2210,"close":2230,"volume":1157405,"rsi_14":25.53,"sma_20":2430.0,"sma_60":2665.67,"sma_120":2631.17},{"date":"2025-08-22","open":2220,"high":2310,"low":2220,"close":2260,"volume":547629,"rsi_14":35.71,"sma_20":2421.5,"sma_60":2656.42,"sma_120":2623.96},{"date":"2025-08-25","open":2290,"high":2345,"low":2290,"close":2325,"volume":502179,"rsi_14":40.0,"sma_20":2414.0,"sma_60":2648.0,"sma_120":2618.21},{"date":"2025-08-26","open":2325,"high":2345,"low":2305,"close":2335,"volume":278947,"rsi_14":40.66,"sma_20":2408.75,"sma_60":2639.92,"sma_120":2613.21},{"date":"2025-08-27","open":2335,"high":2340,"low":2295,"close":2310,"volume":199284,"rsi_14":35.87,"sma_20":2401.75,"sma_60":2632.33,"sma_120":2609.08},{"date":"2025-08-28","open":2305,"high":2330,"low":2290,"close":2295,"volume":215327,"rsi_14":30.34,"sma_20":2393.25,"sma_60":2623.08,"sma_120":2604.62},{"date":"2025-08-29","open":2295,"high":2330,"low":2275,"close":2290,"volume":202310,"rsi_14":29.21,"sma_20":2384.75,"sma_60":2612.33,"sma_120":2600.88},{"date":"2025-09-01","open":2260,"high":2305,"low":2250,"close":2275,"volume":250669,"rsi_14":28.57,"sma_20":2379.5,"sma_60":2601.83,"sma_120":2597.38},{"date":"2025-09-02","open":2270,"high":2385,"low":2270,"close":2380,"volume":575417,"rsi_14":41.44,"sma_20":2377.75,"sma_60":2591.0,"sma_120":2595.04},{"date":"2025-09-03","open":2380,"high":2395,"low":2330,"close":2385,"volume":366442,"rsi_14":39.81,"sma_20":2376.0,"sma_60":2581.58,"sma_120":2593.25},{"date":"2025-09-04","open":2400,"high":2430,"low":2385,"close":2410,"volume":260457,"rsi_14":45.28,"sma_20":2374.5,"sma_60":2572.58,"sma_120":2591.54},{"date":"2025-09-05","open":2410,"high":2440,"low":2395,"close":2405,"volume":385420,"rsi_14":48.0,"sma_20":2371.25,"sma_60":2564.67,"sma_120":2589.46},{"date":"2025-09-08","open":2410,"high":2450,"low":2405,"close":2415,"volume":407445,"rsi_14":53.19,"sma_20":2368.25,"sma_60":2558.42,"sma_120":2587.17},{"date":"2025-09-09","open":2435,"high":2460,"low":2410,"close":2425,"volume":381895,"rsi_14":59.77,"sma_20":2366.0,"sma_60":2551.17,"sma_120":2584.88},{"date":"2025-09-10","open":2430,"high":2470,"low":2410,"close":2440,"volume":421077,"rsi_14":80.88,"sma_20":2364.25,"sma_60":2544.75,"sma_120":2582.75},{"date":"2025-09-11","open":2470,"high":2490,"low":2430,"close":2440,"volume":468841,"rsi_14":79.03,"sma_20":2361.5,"sma_60":2535.75,"sma_120":2580.38},{"date":"2025-09-12","open":2450,"high":2520,"low":2435,"close":2480,"volume":885992,"rsi_14":77.19,"sma_20":2362.5,"sma_60":2528.33,"sma_120":2579.62},{"date":"2025-09-15","open":2510,"high":2510,"low":2420,"close":2450,"volume":485411,"rsi_14":68.85,"sma_20":2363.75,"sma_60":2520.83,"sma_120":2579.62},{"date":"2025-09-16","open":2450,"high":2485,"low":2430,"close":2435,"volume":349416,"rsi_14":71.19,"sma_20":2366.25,"sma_60":2513.25,"sma_120":2579.17},{"date":"2025-09-17","open":2425,"high":2430,"low":2400,"close":2410,"volume":374614,"rsi_14":68.85,"sma_20":2369.75,"sma_60":2504.75,"sma_120":2579.25},{"date":"2025-09-18","open":2425,"high":2475,"low":2390,"close":2455,"volume":483519,"rsi_14":73.91,"sma_20":2381.0,"sma_60":2497.33,"sma_120":2578.96},{"date":"2025-09-19","open":2455,"high":2495,"low":2435,"close":2450,"volume":440752,"rsi_14":76.12,"sma_20":2390.5,"sma_60":2491.33,"sma_120":2578.96},{"date":"2025-09-22","open":2465,"high":2480,"low":2405,"close":2415,"volume":317546,"rsi_14":56.6,"sma_20":2395.0,"sma_60":2484.08,"sma_120":2579.5},{"date":"2025-09-23","open":2490,"high":2870,"low":2490,"close":2715,"volume":35009895,"rsi_14":79.46,"sma_20":2414.0,"sma_60":2482.83,"sma_120":2582.92},{"date":"2025-09-24","open":2715,"high":2970,"low":2660,"close":2745,"volume":28039902,"rsi_14":79.65,"sma_20":2435.75,"sma_60":2481.5,"sma_120":2586.25},{"date":"2025-09-25","open":2700,"high":2725,"low":2570,"close":2605,"volume":5108697,"rsi_14":64.29,"sma_20":2451.25,"sma_60":2479.83,"sma_120":2589.29},{"date":"2025-09-26","open":2605,"high":2605,"low":2505,"close":2530,"volume":1911948,"rsi_14":57.52,"sma_20":2463.25,"sma_60":2476.33,"sma_120":2591.5},{"date":"2025-09-29","open":2575,"high":2635,"low":2535,"close":2575,"volume":2129433,"rsi_14":59.38,"sma_20":2478.25,"sma_60":2473.58,"sma_120":2593.96},{"date":"2025-09-30","open":2585,"high":2590,"low":2520,"close":2535,"volume":985927,"rsi_14":55.76,"sma_20":2486.0,"sma_60":2470.08,"sma_120":2596.79},{"date":"2025-10-01","open":2590,"high":2650,"low":2525,"close":2540,"volume":2127770,"rsi_14":56.02,"sma_20":2493.75,"sma_60":2467.08,"sma_120":2599.46},{"date":"2025-10-02","open":2550,"high":2650,"low":2540,"close":2550,"volume":2276816,"rsi_14":54.38,"sma_20":2500.75,"sma_60":2463.92,"sma_120":2602.42},{"date":"2025-10-10","open":2570,"high":2585,"low":2525,"close":2555,"volume":951514,"rsi_14":56.77,"sma_20":2508.25,"sma_60":2461.5,"sma_120":2604.25},{"date":"2025-10-13","open":2515,"high":2535,"low":2450,"close":2500,"volume":845441,"rsi_14":53.99,"sma_20":2512.5,"sma_60":2458.92,"sma_120":2604.79},{"date":"2025-10-14","open":2525,"high":2530,"low":2380,"close":2425,"volume":1158220,"rsi_14":50.87,"sma_20":2512.5,"sma_60":2456.17,"sma_120":2603.33},{"date":"2025-10-15","open":2445,"high":2470,"low":2420,"close":2470,"volume":615224,"rsi_14":50.87,"sma_20":2514.0,"sma_60":2453.33,"sma_120":2602.25},{"date":"2025-10-16","open":2460,"high":2490,"low":2400,"close":2405,"volume":1220258,"rsi_14":47.57,"sma_20":2512.25,"sma_60":2449.92,"sma_120":2601.04},{"date":"2025-10-17","open":2405,"high":2420,"low":2335,"close":2350,"volume":1207235,"rsi_14":46.56,"sma_20":2505.75,"sma_60":2445.08,"sma_120":2599.29},{"date":"2025-10-20","open":2350,"high":2380,"low":2335,"close":2370,"volume":976707,"rsi_14":24.06,"sma_20":2501.75,"sma_60":2440.75,"sma_120":2597.46},{"date":"2025-10-21","open":2380,"high":2420,"low":2340,"close":2355,"volume":910281,"rsi_14":20.0,"sma_20":2497.75,"sma_60":2437.25,"sma_120":2594.75},{"date":"2025-10-22","open":2380,"high":2385,"low":2320,"close":2375,"volume":641377,"rsi_14":28.3,"sma_20":2496.0,"sma_60":2435.67,"sma_120":2592.96},{"date":"2025-10-23","open":2375,"high":2375,"low":2295,"close":2300,"volume":778777,"rsi_14":28.3,"sma_20":2488.25,"sma_60":2433.08,"sma_120":2590.46},{"date":"2025-10-24","open":2320,"high":2365,"low":2290,"close":2305,"volume":824539,"rsi_14":22.45,"sma_20":2481.0,"sma_60":2431.0,"sma_120":2588.54},{"date":"2025-10-27","open":2315,"high":2360,"low":2305,"close":2330,"volume":771893,"rsi_14":28.42,"sma_20":2476.75,"sma_60":2428.58,"sma_120":2586.96},{"date":"2025-10-28","open":2330,"high":2385,"low":2315,"close":2345,"volume":846492,"rsi_14":29.9,"sma_20":2458.25,"sma_60":2427.0,"sma_120":2586.0},{"date":"2025-10-29","open":2400,"high":2400,"low":2350,"close":2360,"volume":764577,"rsi_14":30.61,"sma_20":2439.0,"sma_60":2425.5,"sma_120":2585.0},{"date":"2025-10-30","open":2360,"high":2365,"low":2250,"close":2255,"volume":1212941,"rsi_14":24.58,"sma_20":2421.5,"sma_60":2422.0,"sma_120":2583.62},{"date":"2025-10-31","open":2255,"high":2365,"low":2255,"close":2310,"volume":824388,"rsi_14":33.9,"sma_20":2410.5,"sma_60":2419.5,"sma_120":2582.96},{"date":"2025-11-03","open":2350,"high":2455,"low":2345,"close":2395,"volume":2016834,"rsi_14":47.5,"sma_20":2401.5,"sma_60":2419.75,"sma_120":2582.33},{"date":"2025-11-04","open":2400,"high":2425,"low":2355,"close":2385,"volume":960746,"rsi_14":42.48,"sma_20":2394.0,"sma_60":2419.25,"sma_120":2581.83},{"date":"2025-11-05","open":2350,"high":2370,"low":2210,"close":2275,"volume":1398383,"rsi_14":39.34,"sma_20":2380.75,"sma_60":2416.83,"sma_120":2578.83},{"date":"2025-11-06","open":2305,"high":2340,"low":2230,"close":2250,"volume":485632,"rsi_14":41.38,"sma_20":2365.75,"sma_60":2413.67,"sma_120":2573.0},{"date":"2025-11-07","open":2195,"high":2240,"low":2120,"close":2140,"volume":877811,"rsi_14":32.84,"sma_20":2345.0,"sma_60":2408.17,"sma_120":2567.42},{"date":"2025-11-10","open":2145,"high":2210,"low":2125,"close":2210,"volume":405159,"rsi_14":40.0,"sma_20":2330.5,"sma_60":2403.75,"sma_120":2562.25},{"date":"2025-11-11","open":2220,"high":2260,"low":2120,"close":2150,"volume":578057,"rsi_14":35.29,"sma_20":2316.75,"sma_60":2398.42,"sma_120":2554.62},{"date":"2025-11-12","open":2160,"high":2220,"low":2145,"close":2205,"volume":422888,"rsi_14":43.62,"sma_20":2303.5,"sma_60":2393.92,"sma_120":2549.0},{"date":"2025-11-13","open":2185,"high":2210,"low":2175,"close":2190,"volume":273857,"rsi_14":42.38,"sma_20":2292.75,"sma_60":2388.83,"sma_120":2544.46},{"date":"2025-11-14","open":2155,"high":2190,"low":2065,"close":2070,"volume":637208,"rsi_14":34.71,"sma_20":2278.75,"sma_60":2382.33,"sma_120":2538.17},{"date":"2025-11-17","open":2085,"high":2105,"low":2005,"close":2015,"volume":790479,"rsi_14":31.46,"sma_20":2261.0,"sma_60":2375.5,"sma_120":2531.12},{"date":"2025-11-18","open":1995,"high":2020,"low":1920,"close":1937,"volume":1152249,"rsi_14":27.81,"sma_20":2240.1,"sma_60":2368.03,"sma_120":2524.35},{"date":"2025-11-19","open":1937,"high":1968,"low":1908,"close":1941,"volume":502751,"rsi_14":31.57,"sma_20":2218.4,"sma_60":2361.38,"sma_120":2517.82},{"date":"2025-11-20","open":1946,"high":2035,"low":1946,"close":2020,"volume":358678,"rsi_14":33.45,"sma_20":2204.4,"sma_60":2357.88,"sma_120":2511.78},{"date":"2025-11-21","open":1956,"high":1970,"low":1926,"close":1930,"volume":435605,"rsi_14":23.61,"sma_20":2185.65,"sma_60":2352.38,"sma_120":2504.4},{"date":"2025-11-24","open":1941,"high":1960,"low":1907,"close":1923,"volume":293645,"rsi_14":23.69,"sma_20":2165.3,"sma_60":2345.68,"sma_120":2496.84},{"date":"2025-11-25","open":1930,"high":1983,"low":1907,"close":1922,"volume":337100,"rsi_14":27.05,"sma_20":2144.15,"sma_60":2338.8,"sma_120":2489.36},{"date":"2025-11-26","open":1932,"high":1977,"low":1927,"close":1977,"volume":176669,"rsi_14":32.92,"sma_20":2125.0,"sma_60":2333.25,"sma_120":2482.79},{"date":"2025-11-27","open":1975,"high":1991,"low":1953,"close":1960,"volume":230181,"rsi_14":37.25,"sma_20":2110.25,"sma_60":2327.67,"sma_120":2475.38},{"date":"2025-11-28","open":1961,"high":2050,"low":1960,"close":2045,"volume":392824,"rsi_14":38.56,"sma_20":2097.0,"sma_60":2323.58,"sma_120":2467.96},{"date":"2025-12-01","open":2080,"high":2090,"low":2010,"close":2025,"volume":322975,"rsi_14":40.82,"sma_20":2078.5,"sma_60":2319.42,"sma_120":2460.62},{"date":"2025-12-02","open":2030,"high":2060,"low":2010,"close":2060,"volume":292394,"rsi_14":39.03,"sma_20":2062.25,"sma_60":2314.08,"sma_120":2452.54},{"date":"2025-12-03","open":2065,"high":2065,"low":2020,"close":2065,"volume":345628,"rsi_14":40.4,"sma_20":2051.75,"sma_60":2308.75,"sma_120":2445.17},{"date":"2025-12-04","open":2065,"high":2065,"low":2005,"close":2020,"volume":254981,"rsi_14":45.66,"sma_20":2040.25,"sma_60":2302.25,"sma_120":2437.42},{"date":"2025-12-05","open":2005,"high":2015,"low":1991,"close":1992,"volume":423885,"rsi_14":47.91,"sma_20":2032.85,"sma_60":2295.37,"sma_120":2430.02},{"date":"2025-12-08","open":1992,"high":2020,"low":1977,"close":1996,"volume":326453,"rsi_14":56.21,"sma_20":2022.15,"sma_60":2288.38,"sma_120":2423.4},{"date":"2025-12-09","open":1976,"high":1999,"low":1958,"close":1966,"volume":481172,"rsi_14":52.5,"sma_20":2012.95,"sma_60":2280.73,"sma_120":2415.95},{"date":"2025-12-10","open":1965,"high":2160,"low":1938,"close":2000,"volume":2648484,"rsi_14":47.81,"sma_20":2002.7,"sma_60":2273.4,"sma_120":2409.07},{"date":"2025-12-11","open":2035,"high":2035,"low":1979,"close":1997,"volume":623388,"rsi_14":59.08,"sma_20":1993.05,"sma_60":2266.02,"sma_120":2400.88},{"date":"2025-12-12","open":1997,"high":2010,"low":1979,"close":2010,"volume":426015,"rsi_14":61.6,"sma_20":1990.05,"sma_60":2258.18,"sma_120":2393.26},{"date":"2025-12-15","open":1975,"high":1993,"low":1964,"close":1964,"volume":354618,"rsi_14":55.0,"sma_20":1987.5,"sma_60":2250.08,"sma_120":2385.46},{"date":"2025-12-16","open":1964,"high":1975,"low":1848,"close":1862,"volume":797977,"rsi_14":37.69,"sma_20":1983.75,"sma_60":2240.53,"sma_120":2376.89},{"date":"2025-12-17","open":1871,"high":2050,"low":1865,"close":1880,"volume":1132680,"rsi_14":41.45,"sma_20":1980.7,"sma_60":2231.7,"sma_120":2368.22},{"date":"2025-12-18","open":1880,"high":1888,"low":1734,"close":1860,"volume":242406,"rsi_14":27.05,"sma_20":1972.7,"sma_60":2221.78,"sma_120":2359.56},{"date":"2025-12-19","open":1862,"high":1970,"low":1820,"close":1893,"volume":617488,"rsi_14":34.13,"sma_20":1970.85,"sma_60":2212.5,"sma_120":2351.92},{"date":"2025-12-22","open":1893,"high":1939,"low":1893,"close":1918,"volume":326620,"rsi_14":32.51,"sma_20":1970.6,"sma_60":2204.22,"sma_120":2344.15},{"date":"2025-12-23","open":1918,"high":1918,"low":1829,"close":1840,"volume":779669,"rsi_14":26.51,"sma_20":1966.5,"sma_60":2189.63,"sma_120":2336.23},{"date":"2025-12-24","open":1840,"high":1875,"low":1789,"close":1798,"volume":433445,"rsi_14":26.68,"sma_20":1957.55,"sma_60":2173.85,"sma_120":2327.68},{"date":"2025-12-26","open":1798,"high":1823,"low":1750,"close":1760,"volume":542779,"rsi_14":26.13,"sma_20":1947.55,"sma_60":2159.77,"sma_120":2319.8},{"date":"2025-12-29","open":1746,"high":1815,"low":1746,"close":1804,"volume":462272,"rsi_14":31.75,"sma_20":1935.5,"sma_60":2147.67,"sma_120":2312.0},{"date":"2025-12-30","open":1784,"high":1811,"low":1770,"close":1788,"volume":413956,"rsi_14":32.62,"sma_20":1923.65,"sma_60":2134.55,"sma_120":2304.07},{"date":"2026-01-02","open":1789,"high":1870,"low":1789,"close":1868,"volume":579793,"rsi_14":38.17,"sma_20":1914.05,"sma_60":2123.43,"sma_120":2296.76},{"date":"2026-01-05","open":1870,"high":1903,"low":1831,"close":1854,"volume":689525,"rsi_14":37.43,"sma_20":1903.5,"sma_60":2112.0,"sma_120":2289.54},{"date":"2026-01-06","open":1854,"high":1860,"low":1815,"close":1818,"volume":550344,"rsi_14":33.78,"sma_20":1893.4,"sma_60":2099.8,"sma_120":2281.86},{"date":"2026-01-07","open":1818,"high":1822,"low":1775,"close":1818,"volume":661521,"rsi_14":36.63,"sma_20":1884.7,"sma_60":2087.52,"sma_120":2274.51},{"date":"2026-01-08","open":1805,"high":1805,"low":1734,"close":1734,"volume":753284,"rsi_14":37.88,"sma_20":1871.6,"sma_60":2074.75,"sma_120":2266.83},{"date":"2026-01-09","open":1726,"high":1774,"low":1711,"close":1741,"volume":390475,"rsi_14":36.56,"sma_20":1860.35,"sma_60":2063.35,"sma_120":2259.76},{"date":"2026-01-12","open":1741,"high":1785,"low":1706,"close":1723,"volume":500928,"rsi_14":36.7,"sma_20":1846.5,"sma_60":2050.9,"sma_120":2252.12},{"date":"2026-01-13","open":1718,"high":1735,"low":1697,"close":1715,"volume":526855,"rsi_14":31.84,"sma_20":1832.4,"sma_60":2039.4,"sma_120":2244.66},{"date":"2026-01-14","open":1715,"high":1723,"low":1682,"close":1702,"volume":477152,"rsi_14":27.41,"sma_20":1817.0,"sma_60":2028.6,"sma_120":2236.84},{"date":"2026-01-15","open":1702,"high":1780,"low":1616,"close":1714,"volume":1546918,"rsi_14":34.71,"sma_20":1804.5,"sma_60":2017.67,"sma_120":2229.21},{"date":"2026-01-16","open":1720,"high":1791,"low":1713,"close":1720,"volume":917877,"rsi_14":39.63,"sma_20":1797.4,"sma_60":2007.08,"sma_120":2222.17},{"date":"2026-01-19","open":1710,"high":1722,"low":1689,"close":1700,"volume":1018730,"rsi_14":33.44,"sma_20":1781.4,"sma_60":1986.17,"sma_120":2215.75},{"date":"2026-01-20","open":1727,"high":2100,"low":1695,"close":1868,"volume":15162395,"rsi_14":58.58,"sma_20":1780.15,"sma_60":1978.88,"sma_120":2210.86},{"date":"2026-01-21","open":1860,"high":1863,"low":1778,"close":1820,"volume":1294453,"rsi_14":44.47,"sma_20":1775.25,"sma_60":1970.38,"sma_120":2205.78},{"date":"2026-01-22","open":1826,"high":1870,"low":1791,"close":1800,"volume":1026655,"rsi_14":43.86,"sma_20":1773.25,"sma_60":1961.3,"sma_120":2200.15},{"date":"2026-01-23","open":1810,"high":1930,"low":1810,"close":1893,"volume":1995396,"rsi_14":57.55,"sma_20":1778.0,"sma_60":1953.52,"sma_120":2195.59},{"date":"2026-01-26","open":1900,"high":1907,"low":1853,"close":1882,"volume":1017453,"rsi_14":56.3,"sma_20":1784.1,"sma_60":1947.3,"sma_120":2190.86},{"date":"2026-01-27","open":1874,"high":1965,"low":1857,"close":1891,"volume":1642368,"rsi_14":68.13,"sma_20":1788.45,"sma_60":1940.32,"sma_120":2186.07},{"date":"2026-01-28","open":1905,"high":1928,"low":1891,"close":1904,"volume":1097968,"rsi_14":68.56,"sma_20":1794.25,"sma_60":1932.13,"sma_120":2181.44},{"date":"2026-01-29","open":1906,"high":1940,"low":1857,"close":1898,"volume":877586,"rsi_14":70.49,"sma_20":1795.75,"sma_60":1924.02,"sma_120":2177.43},{"date":"2026-01-30","open":1897,"high":1910,"low":1827,"close":1832,"volume":901934,"rsi_14":62.06,"sma_20":1794.65,"sma_60":1916.63,"sma_120":2172.57},{"date":"2026-02-02","open":1832,"high":1832,"low":1755,"close":1770,"volume":614220,"rsi_14":56.37,"sma_20":1792.25,"sma_60":1908.63,"sma_120":2167.15},{"date":"2026-02-03","open":1762,"high":1819,"low":1748,"close":1785,"volume":108960,"rsi_14":58.54,"sma_20":1791.85,"sma_60":1903.13,"sma_120":2161.9},{"date":"2026-02-04","open":1793,"high":1810,"low":1771,"close":1800,"volume":489785,"rsi_14":57.07,"sma_20":1795.15,"sma_60":1904.47,"sma_120":2156.32},{"date":"2026-02-05","open":1796,"high":1797,"low":1715,"close":1717,"volume":657241,"rsi_14":49.77,"sma_20":1793.95,"sma_60":1896.25,"sma_120":2150.0},{"date":"2026-02-06","open":8500,"high":8500,"low":8130,"close":8390,"volume":122569,"rsi_14":48.35,"sma_20":1791.7,"sma_60":1888.38,"sma_120":2143.4},{"date":"2026-02-09","open":8470,"high":8745,"low":8460,"close":8575,"volume":90217,"rsi_14":35.75,"sma_20":1791.7,"sma_60":1880.22,"sma_120":2137.07},{"date":"2026-02-10","open":8575,"high":8946,"low":8575,"close":8770,"volume":116920,"rsi_14":43.75,"sma_20":1794.3,"sma_60":1872.95,"sma_120":2130.89},{"date":"2026-02-11","open":8815,"high":8901,"low":8590,"close":8655,"volume":55920,"rsi_14":43.5,"sma_20":1795.15,"sma_60":1867.3,"sma_120":2124.82},{"date":"2026-02-12","open":8685,"high":8725,"low":8250,"close":8535,"volume":75266,"rsi_14":29.87,"sma_20":1794.5,"sma_60":1862.17,"sma_120":2118.83},{"date":"2026-02-13","open":8505,"high":8505,"low":8175,"close":8220,"volume":181632,"rsi_14":26.85,"sma_20":1790.7,"sma_60":1857.28,"sma_120":2112.66},{"date":"2026-02-19","open":8220,"high":8490,"low":8220,"close":8465,"volume":115167,"rsi_14":32.13,"sma_20":1790.35,"sma_60":1853.15,"sma_120":2107.27},{"date":"2026-02-20","open":8385,"high":8750,"low":8075,"close":8115,"volume":191806,"rsi_14":27.0,"sma_20":1778.1,"sma_60":1846.53,"sma_120":2102.21},{"date":"2026-02-23","open":8190,"high":8225,"low":8010,"close":8055,"volume":149331,"rsi_14":26.74,"sma_20":1767.65,"sma_60":1841.22,"sma_120":2096.8},{"date":"2026-02-24","open":8010,"high":8060,"low":7825,"close":7975,"volume":142513,"rsi_14":29.1,"sma_20":1757.4,"sma_60":1835.75,"sma_120":2090.72},{"date":"2026-02-25","open":8025,"high":8050,"low":7800,"close":7825,"volume":163615,"rsi_14":30.84,"sma_20":1741.0,"sma_60":1829.8,"sma_120":2084.3},{"date":"2026-02-26","open":7850,"high":7925,"low":7685,"close":7725,"volume":156573,"rsi_14":24.27,"sma_20":1724.15,"sma_60":1818.6,"sma_120":2073.13},{"date":"2026-02-27","open":7725,"high":7725,"low":7455,"close":7465,"volume":146298,"rsi_14":22.44,"sma_20":1704.25,"sma_60":1814.82,"sma_120":2071.24},{"date":"2026-03-03","open":7255,"high":7421,"low":6880,"close":6880,"volume":231560,"rsi_14":21.15,"sma_20":1677.85,"sma_60":1803.67,"sma_120":2063.62},{"date":"2026-03-04","open":6855,"high":6855,"low":5935,"close":6195,"volume":359121,"rsi_14":18.14,"sma_20":1644.9,"sma_60":1790.57,"sma_120":2054.99},{"date":"2026-03-05","open":6250,"high":6900,"low":6250,"close":6875,"volume":237699,"rsi_14":28.43,"sma_20":1622.05,"sma_60":1779.15,"sma_120":2046.62},{"date":"2026-03-06","open":6665,"high":6950,"low":6555,"close":6745,"volume":116876,"rsi_14":23.87,"sma_20":1601.0,"sma_60":1767.22,"sma_120":2037.98},{"date":"2026-03-09","open":6500,"high":6520,"low":6180,"close":6390,"volume":106807,"rsi_14":22.48,"sma_20":1574.4,"sma_60":1754.85,"sma_120":2028.55},{"date":"2026-03-10","open":6520,"high":6700,"low":6500,"close":6610,"volume":73122,"rsi_14":27.16,"sma_20":1550.5,"sma_60":1743.68,"sma_120":2019.53},{"date":"2026-03-11","open":6635,"high":6920,"low":6610,"close":6750,"volume":87970,"rsi_14":31.81,"sma_20":1532.15,"sma_60":1732.92,"sma_120":2010.65},{"date":"2026-03-12","open":6685,"high":8775,"low":6620,"close":8775,"volume":6308131,"rsi_14":52.66,"sma_20":1536.0,"sma_60":1729.4,"sma_120":2005.07},{"date":"2026-03-13","open":9480,"high":11250,"low":8400,"close":10225,"volume":20294340,"rsi_14":65.25,"sma_20":1552.5,"sma_60":1730.15,"sma_120":2001.78},{"date":"2026-03-16","open":10376,"high":11350,"low":9680,"close":9680,"volume":9342927,"rsi_14":60.97,"sma_20":1561.6,"sma_60":1724.3,"sma_120":1991.24},{"date":"2026-03-17","open":9680,"high":12450,"low":9025,"close":11075,"volume":21132990,"rsi_14":67.78,"sma_20":1585.8,"sma_60":1732.55,"sma_120":1995.37},{"date":"2026-03-18","open":11075,"high":12125,"low":10700,"close":11100,"volume":8731561,"rsi_14":69.05,"sma_20":1611.45,"sma_60":1736.82,"sma_120":1993.45},{"date":"2026-03-19","open":10501,"high":10650,"low":9750,"close":9760,"volume":1554757,"rsi_14":60.35,"sma_20":1626.85,"sma_60":1738.32,"sma_120":1989.42},{"date":"2026-03-20","open":10000,"high":10224,"low":9330,"close":9360,"volume":1222235,"rsi_14":59.5,"sma_20":1635.8,"sma_60":1738.18,"sma_120":1984.94},{"date":"2026-03-23","open":9211,"high":9361,"low":8610,"close":8615,"volume":510829,"rsi_14":58.56,"sma_20":1640.8,"sma_60":1735.9,"sma_120":1978.84},{"date":"2026-03-24","open":8755,"high":9146,"low":8500,"close":8525,"volume":531158,"rsi_14":62.21,"sma_20":1645.5,"sma_60":1732.77,"sma_120":1972.63},{"date":"2026-03-25","open":8690,"high":8855,"low":8570,"close":8775,"volume":273279,"rsi_14":60.43,"sma_20":1653.5,"sma_60":1730.05,"sma_120":1967.13},{"date":"2026-03-26","open":8880,"high":8885,"low":8355,"close":8380,"volume":237537,"rsi_14":58.72,"sma_20":1659.05,"sma_60":1727.32,"sma_120":1958.47},{"date":"2026-03-27","open":8195,"high":8260,"low":7950,"close":8150,"volume":242613,"rsi_14":59.48,"sma_20":1663.25,"sma_60":1724.5,"sma_120":1949.17},{"date":"2026-03-30","open":7950,"high":8085,"low":7565,"close":7795,"volume":171570,"rsi_14":56.31,"sma_20":1666.55,"sma_60":1721.15,"sma_120":1940.46},{"date":"2026-03-31","open":7650,"high":7955,"low":7475,"close":7825,"volume":176785,"rsi_14":55.8,"sma_20":1676.0,"sma_60":1717.17,"sma_120":1932.42},{"date":"2026-04-01","open":8100,"high":8125,"low":7900,"close":8085,"volume":168940,"rsi_14":45.41,"sma_20":1694.9,"sma_60":1714.32,"sma_120":1924.43},{"date":"2026-04-02","open":8150,"high":8219,"low":7299,"close":7430,"volume":382373,"rsi_14":29.19,"sma_20":1700.45,"sma_60":1707.95,"sma_120":1915.69},{"date":"2026-04-03","open":7451,"high":7701,"low":7175,"close":7265,"volume":267778,"rsi_14":30.94,"sma_20":1705.65,"sma_60":1701.27,"sma_120":1906.63},{"date":"2026-04-06","open":7254,"high":8874,"low":7219,"close":7405,"volume":2417211,"rsi_14":13.88,"sma_20":1715.8,"sma_60":1695.65,"sma_120":1897.72},{"date":"2026-04-07","open":7405,"high":7405,"low":7405,"close":7405,"volume":0,"rsi_14":13.45,"sma_20":1723.75,"sma_60":1690.03,"sma_120":1888.78},{"date":"2026-04-08","open":7405,"high":7405,"low":7405,"close":7405,"volume":0,"rsi_14":18.3,"sma_20":1730.3,"sma_60":1685.82,"sma_120":1880.28},{"date":"2026-04-09","open":7405,"high":7405,"low":7405,"close":7405,"volume":0,"rsi_14":20.51,"sma_20":1716.6,"sma_60":1681.48,"sma_120":1872.42},{"date":"2026-04-10","open":7405,"high":7405,"low":7405,"close":7405,"volume":0,"rsi_14":26.46,"sma_20":1688.4,"sma_60":1677.45,"sma_120":1864.17},{"date":"2026-04-13","open":7405,"high":7405,"low":7405,"close":7405,"volume":0,"rsi_14":27.42,"sma_20":1665.65,"sma_60":1673.55,"sma_120":1856.47},{"date":"2026-04-14","open":7405,"high":7405,"low":7405,"close":7405,"volume":0,"rsi_14":19.28,"sma_20":1628.95,"sma_60":1669.87,"sma_120":1849.23},{"date":"2026-04-15","open":7405,"high":7405,"low":7405,"close":7405,"volume":0,"rsi_14":23.43,"sma_20":1592.0,"sma_60":1665.98,"sma_120":1841.83},{"date":"2026-04-16","open":7405,"high":7405,"low":7405,"close":7405,"volume":0,"rsi_14":26.88,"sma_20":1568.45,"sma_60":1662.0,"sma_120":1834.54},{"date":"2026-04-17","open":7405,"high":7405,"low":7405,"close":7405,"volume":0,"rsi_14":34.4,"sma_20":1548.9,"sma_60":1658.35,"sma_120":1827.09},{"date":"2026-04-20","open":7405,"high":7405,"low":7405,"close":7405,"volume":0,"rsi_14":32.79,"sma_20":1536.8,"sma_60":1651.9,"sma_120":1820.27},{"date":"2026-04-21","open":7405,"high":7405,"low":7405,"close":7405,"volume":0,"rsi_14":14.58,"sma_20":1525.6,"sma_60":1646.25,"sma_120":1813.4},{"date":"2026-04-22","open":7405,"high":7405,"low":7405,"close":7405,"volume":0,"rsi_14":45.9,"sma_20":1511.9,"sma_60":1640.93,"sma_120":1806.33},{"date":"2026-04-23","open":7405,"high":7405,"low":7405,"close":7405,"volume":0,"rsi_14":100.0,"sma_20":1502.15,"sma_60":1634.07,"sma_120":1799.12},{"date":"2026-04-24","open":7405,"high":7405,"low":7405,"close":7405,"volume":0,"rsi_14":100.0,"sma_20":7478.7,"sma_60":7166.03,"sma_120":4561.12},{"date":"2026-04-27","open":7405,"high":7405,"low":7405,"close":7405,"volume":0,"rsi_14":100.0,"sma_20":7459.2,"sma_60":7258.02,"sma_120":4604.08},{"date":"2026-04-28","open":7405,"high":7405,"low":7405,"close":7405,"volume":0,"rsi_14":100.0,"sma_20":1783.1,"sma_60":1712.32,"sma_120":1822.22},{"date":"2026-04-29","open":8600,"high":9630,"low":8530,"close":9630,"volume":1208345,"rsi_14":100.0,"sma_20":2183.75,"sma_60":1841.18,"sma_120":1882.6},{"date":"2026-04-30","open":9890,"high":11990,"low":8890,"close":9300,"volume":9743835,"rsi_14":96.11,"sma_20":6429.7,"sma_60":5531.2,"sma_120":4966.51},{"date":"2026-05-04","open":9250,"high":10030,"low":8810,"close":9200,"volume":1555323,"rsi_14":94.99,"sma_20":5333.4,"sma_60":3701.92,"sma_120":2809.69},{"date":"2026-05-06","open":8960,"high":9160,"low":8100,"close":8110,"volume":910416,"rsi_14":84.28,"sma_20":5664.85,"sma_60":3686.15,"sma_120":2858.53},{"date":"2026-05-07","open":8010,"high":8570,"low":7820,"close":7950,"volume":1032861,"rsi_14":82.91,"sma_20":5988.3,"sma_60":3788.65,"sma_120":2906.94},{"date":"2026-05-08","open":8090,"high":10250,"low":7750,"close":8540,"volume":6270877,"rsi_14":62.58,"sma_20":6341.25,"sma_60":3902.37,"sma_120":2959.69},{"date":"2026-05-11","open":8570,"high":10090,"low":8570,"close":9020,"volume":5206386,"rsi_14":66.2,"sma_20":7904.0,"sma_60":8059.0,"sma_120":5090.05},{"date":"2026-05-12","open":9180,"high":9500,"low":8270,"close":8430,"volume":1128639,"rsi_14":59.17,"sma_20":7955.0,"sma_60":8056.5,"sma_120":5141.93},{"date":"2026-05-13","open":8500,"high":8760,"low":8000,"close":8000,"volume":464785,"rsi_14":54.92,"sma_20":7984.5,"sma_60":8043.58,"sma_120":5190.34},{"date":"2026-05-14","open":8000,"high":9940,"low":7870,"close":9140,"volume":6774024,"rsi_14":62.13,"sma_20":8071.0,"sma_60":8051.58,"sma_120":5249.26},{"date":"2026-05-15","open":9150,"high":9410,"low":8150,"close":8300,"volume":966352,"rsi_14":55.58,"sma_20":8115.5,"sma_60":8047.58,"sma_120":5301.63},{"date":"2026-05-18","open":8100,"high":8220,"low":7700,"close":8000,"volume":286776,"rsi_14":53.57,"sma_20":8145.0,"sma_60":8043.83,"sma_120":5352.16},{"date":"2026-05-19","open":7680,"high":9400,"low":7620,"close":8250,"volume":2807503,"rsi_14":54.93,"sma_20":8187.0,"sma_60":8040.17,"sma_120":5404.73},{"date":"2026-05-20","open":7990,"high":8900,"low":7980,"close":8050,"volume":879533,"rsi_14":53.67,"sma_20":8219.0,"sma_60":8039.0,"sma_120":5454.98},{"date":"2026-05-21","open":8350,"high":9100,"low":8260,"close":8460,"volume":644767,"rsi_14":41.53,"sma_20":8271.5,"sma_60":8045.67,"sma_120":5509.4},{"date":"2026-05-22","open":8590,"high":9060,"low":8420,"close":8470,"volume":577672,"rsi_14":43.7,"sma_20":8324.5,"sma_60":8053.83,"sma_120":5563.96},{"date":"2026-05-26","open":8640,"high":9240,"low":8440,"close":8900,"volume":993039,"rsi_14":47.83,"sma_20":8399.0,"sma_60":8071.67,"sma_120":5622.11},{"date":"2026-05-27","open":8900,"high":8950,"low":8150,"close":8150,"volume":345027,"rsi_14":50.3,"sma_20":8436.0,"sma_60":8078.67,"sma_120":5673.55},{"date":"2026-05-28","open":8290,"high":9490,"low":8150,"close":8340,"volume":2260506,"rsi_14":52.95,"sma_20":8482.5,"sma_60":8093.17,"sma_120":5726.72},{"date":"2026-05-29","open":8740,"high":9100,"low":8300,"close":8430,"volume":996825,"rsi_14":49.1,"sma_20":8533.5,"sma_60":8118.93,"sma_120":5779.93},{"date":"2026-06-01","open":8510,"high":8590,"low":7750,"close":7780,"volume":547042,"rsi_14":40.13,"sma_20":8441.0,"sma_60":8145.28,"sma_120":5827.88},{"date":"2026-06-02","open":7780,"high":7950,"low":7000,"close":7050,"volume":394332,"rsi_14":39.25,"sma_20":8328.5,"sma_60":8148.13,"sma_120":5869.47},{"date":"2026-06-04","open":6960,"high":8595,"low":6920,"close":7300,"volume":2375599,"rsi_14":44.39,"sma_20":8233.5,"sma_60":8157.32,"sma_120":5913.09},{"date":"2026-06-05","open":7300,"high":7600,"low":6790,"close":6790,"volume":421211,"rsi_14":29.06,"sma_20":8167.5,"sma_60":8163.92,"sma_120":5952.84},{"date":"2026-06-08","open":6100,"high":6600,"low":6100,"close":6200,"volume":210775,"rsi_14":30.41,"sma_20":8080.0,"sma_60":8157.02,"sma_120":5987.91},{"date":"2026-06-09","open":6200,"high":7180,"low":6200,"close":6620,"volume":383392,"rsi_14":37.41,"sma_20":7984.0,"sma_60":8154.78,"sma_120":6026.44},{"date":"2026-06-10","open":6500,"high":6700,"low":6250,"close":6330,"volume":147490,"rsi_14":32.61,"sma_20":7849.5,"sma_60":8113.95,"sma_120":6062.81},{"date":"2026-06-11","open":6210,"high":6520,"low":6170,"close":6370,"volume":117195,"rsi_14":34.33,"sma_20":7746.5,"sma_60":8049.6,"sma_120":6099.23},{"date":"2026-06-12","open":6520,"high":6880,"low":6470,"close":6480,"volume":190063,"rsi_14":30.43,"sma_20":7670.5,"sma_60":7996.17,"sma_120":6136.58},{"date":"2026-06-15","open":6640,"high":6860,"low":6580,"close":6600,"volume":117458,"rsi_14":31.91,"sma_20":7543.5,"sma_60":7921.47,"sma_120":6174.83},{"date":"2026-06-16","open":6610,"high":6800,"low":6320,"close":6350,"volume":99336,"rsi_14":24.45,"sma_20":7446.0,"sma_60":7842.18,"sma_120":6211.38},{"date":"2026-06-17","open":6350,"high":6430,"low":6200,"close":6310,"volume":109801,"rsi_14":37.1,"sma_20":6752.5,"sma_60":7555.73,"sma_120":6472.71},{"date":"2026-06-18","open":6310,"high":6380,"low":5930,"close":5940,"volume":171954,"rsi_14":23.09,"sma_20":7246.0,"sma_60":7727.48,"sma_120":6282.28},{"date":"2026-06-19","open":5940,"high":5980,"low":5440,"close":5600,"volume":274482,"rsi_14":19.96,"sma_20":7123.5,"sma_60":7677.15,"sma_120":6313.45},{"date":"2026-06-22","open":5550,"high":5560,"low":5230,"close":5270,"volume":116072,"rsi_14":21.41,"sma_20":6964.0,"sma_60":7622.82,"sma_120":6341.59},{"date":"2026-06-23","open":5160,"high":5420,"low":4925,"close":4940,"volume":185461,"rsi_14":23.56,"sma_20":6787.5,"sma_60":7558.82,"sma_120":6306.18},{"date":"2026-06-24","open":4940,"high":5070,"low":4800,"close":4900,"volume":116239,"rsi_14":18.25,"sma_20":6587.5,"sma_60":7500.73,"sma_120":6331.68},{"date":"2026-06-25","open":4915,"high":5040,"low":4420,"close":4505,"volume":137024,"rsi_14":18.83,"sma_20":6405.25,"sma_60":7439.98,"sma_120":6354.24},{"date":"2026-06-26","open":4485,"high":4670,"low":4155,"close":4270,"volume":155516,"rsi_14":20.85,"sma_20":6201.75,"sma_60":7381.15,"sma_120":6375.16},{"date":"2026-06-29","open":4230,"high":4800,"low":4230,"close":4780,"volume":122939,"rsi_14":22.94,"sma_20":6019.25,"sma_60":7330.32,"sma_120":6399.96},{"date":"2026-06-30","open":4775,"high":4865,"low":4575,"close":4590,"volume":71638,"rsi_14":23.64,"sma_20":5859.75,"sma_60":7271.98,"sma_120":6423.31},{"date":"2026-07-01","open":4705,"high":4785,"low":4510,"close":4725,"volume":54310,"rsi_14":25.77,"sma_20":5743.5,"sma_60":7226.82,"sma_120":6447.12},{"date":"2026-07-02","open":4700,"high":4700,"low":4370,"close":4410,"volume":77379,"rsi_14":21.25,"sma_20":5599.0,"sma_60":7179.17,"sma_120":6468.42},{"date":"2026-07-03","open":4410,"high":4620,"low":4215,"close":4595,"volume":100035,"rsi_14":22.65,"sma_20":5489.25,"sma_60":7132.25,"sma_120":6491.56},{"date":"2026-07-06","open":4595,"high":4685,"low":4370,"close":4560,"volume":53739,"rsi_14":24.06,"sma_20":5407.25,"sma_60":7084.75,"sma_120":6514.41},{"date":"2026-07-07","open":4560,"high":4665,"low":4370,"close":4375,"volume":57405,"rsi_14":23.09,"sma_20":5295.0,"sma_60":7034.17,"sma_120":6536.42},{"date":"2026-07-08","open":4300,"high":4535,"low":4225,"close":4285,"volume":94042,"rsi_14":25.04,"sma_20":5192.75,"sma_60":6982.08,"sma_120":6557.62},{"date":"2026-07-09","open":4245,"high":4410,"low":4155,"close":4245,"volume":48969,"rsi_14":27.53,"sma_20":5086.5,"sma_60":6929.33,"sma_120":6578.63},{"date":"2026-07-10","open":4210,"high":4630,"low":4210,"close":4535,"volume":103983,"rsi_14":37.65,"sma_20":4989.25,"sma_60":6881.42,"sma_120":6602.13},{"date":"2026-07-13","open":4500,"high":4655,"low":4145,"close":4145,"volume":96325,"rsi_14":36.9,"sma_20":4866.5,"sma_60":6827.0,"sma_120":6622.49},{"date":"2026-07-14","open":4005,"high":4265,"low":3950,"close":4160,"volume":102043,"rsi_14":37.71,"sma_20":4757.0,"sma_60":6772.83,"sma_120":6642.88},{"date":"2026-07-15","open":4195,"high":4400,"low":4195,"close":4300,"volume":71246,"rsi_14":46.28,"sma_20":4656.5,"sma_60":6721.0,"sma_120":6664.38},{"date":"2026-07-16","open":4260,"high":4350,"low":4040,"close":4085,"volume":66895,"rsi_14":46.62,"sma_20":4563.75,"sma_60":6665.58,"sma_120":6684.25},{"date":"2026-07-20","open":3915,"high":4085,"low":3850,"close":3900,"volume":90724,"rsi_14":31.74,"sma_20":4478.75,"sma_60":6607.08,"sma_120":6701.18},{"date":"2026-07-21","open":3850,"high":4155,"low":3760,"close":3870,"volume":92687,"rsi_14":34.0,"sma_20":4408.75,"sma_60":6548.08,"sma_120":6718.27},{"date":"2026-07-22","open":3905,"high":4350,"low":3905,"close":3985,"volume":178127,"rsi_14":33.41,"sma_20":4361.0,"sma_60":6491.0,"sma_120":6736.48},{"date":"2026-07-23","open":4100,"high":5180,"low":4100,"close":5180,"volume":844663,"rsi_14":62.38,"sma_20":4375.0,"sma_60":6453.83,"sma_120":6763.87},{"date":"2026-07-24","open":5180,"high":5210,"low":4400,"close":4490,"volume":1013483,"rsi_14":48.55,"sma_20":4374.25,"sma_60":6405.17,"sma_120":6785.6},{"date":"2026-07-27","open":5160,"high":5450,"low":4535,"close":4865,"volume":5195862,"rsi_14":53.86,"sma_20":4404.0,"sma_60":6362.75,"sma_120":6810.38},{"date":"2026-07-28","open":5010,"high":6100,"low":4765,"close":5250,"volume":7071197,"rsi_14":60.53,"sma_20":4427.5,"sma_60":6326.75,"sma_120":6838.27},{"date":"2026-07-29","open":5300,"high":6020,"low":4315,"close":4620,"volume":4065312,"rsi_14":53.57,"sma_20":4429.0,"sma_60":6243.25,"sma_120":6860.95},{"date":"2026-07-30","open":4595,"high":5300,"low":4280,"close":4295,"volume":1978675,"rsi_14":50.5,"sma_20":4407.5,"sma_60":6159.83,"sma_120":6881.48},{"date":"2026-07-31","open":4465,"high":4910,"low":4450,"close":4540,"volume":669060,"rsi_14":50.05,"sma_20":4414.0,"sma_60":6082.17,"sma_120":6904.56},{"date":"2026-08-03","open":4900,"high":5340,"low":4535,"close":5080,"volume":3463710,"rsi_14":59.19,"sma_20":4438.25,"sma_60":6031.67,"sma_120":6932.02},{"date":"2026-08-04","open":5910,"high":5910,"low":5220,"close":5330,"volume":1640363,"rsi_14":61.0,"sma_20":4476.75,"sma_60":5988.0,"sma_120":6961.43},{"date":"2026-08-05","open":5390,"high":6260,"low":5220,"close":5610,"volume":4054897,"rsi_14":62.0,"sma_20":4538.5,"sma_60":5939.17,"sma_120":6993.88},{"date":"2026-08-06","open":5650,"high":6500,"low":5560,"close":5910,"volume":5270204,"rsi_14":66.46,"sma_20":4619.75,"sma_60":5887.33,"sma_120":6973.17},{"date":"2026-08-07","open":6000,"high":7100,"low":5660,"close":6470,"volume":9336189,"rsi_14":71.71,"sma_20":4731.0,"sma_60":5854.67,"sma_120":6955.58},{"date":"2026-08-10","open":6410,"high":6700,"low":6330,"close":6350,"volume":1131415,"rsi_14":70.63,"sma_20":4821.75,"sma_60":5827.17,"sma_120":6935.38},{"date":"2026-08-11","open":6280,"high":6840,"low":6010,"close":6340,"volume":1512610,"rsi_14":69.94,"sma_20":4931.5,"sma_60":5780.5,"sma_120":6916.04},{"date":"2026-08-12","open":6410,"high":6580,"low":6260,"close":6280,"volume":576183,"rsi_14":61.53,"sma_20":5037.5,"sma_60":5746.83,"sma_120":6897.21},{"date":"2026-08-13","open":6230,"high":6440,"low":5940,"close":6030,"volume":364965,"rsi_14":67.78,"sma_20":5124.0,"sma_60":5714.0,"sma_120":6878.92},{"date":"2026-08-14","open":6030,"high":6150,"low":5820,"close":5930,"volume":200712,"rsi_14":63.13,"sma_20":5216.25,"sma_60":5675.33,"sma_120":6857.75},{"date":"2026-08-18","open":5930,"high":6190,"low":5560,"close":5660,"volume":201889,"rsi_14":55.2,"sma_20":5304.25,"sma_60":5635.5,"sma_120":6837.25},{"date":"2026-08-19","open":5540,"high":5630,"low":5090,"close":5400,"volume":150474,"rsi_14":60.92,"sma_20":5380.75,"sma_60":5584.5,"sma_120":6815.08},{"date":"2026-08-20","open":5400,"high":5550,"low":5330,"close":5410,"volume":147976,"rsi_14":67.13,"sma_20":5452.0,"sma_60":5533.5,"sma_120":6793.67},{"date":"2026-08-21","open":5550,"high":6350,"low":5540,"close":5910,"volume":1809879,"rsi_14":69.52,"sma_20":5488.5,"sma_60":5483.67,"sma_120":6777.67},{"date":"2026-08-24","open":5850,"high":6400,"low":5650,"close":5900,"volume":1892607,"rsi_14":63.76,"sma_20":5559.0,"sma_60":5446.17,"sma_120":6762.42},{"date":"2026-08-25","open":5760,"high":6000,"low":5670,"close":5840,"volume":282481,"rsi_14":59.14,"sma_20":5607.75,"sma_60":5404.5,"sma_120":6748.83},{"date":"2026-08-26","open":5820,"high":5860,"low":5670,"close":5730,"volume":132842,"rsi_14":52.29,"sma_20":5631.75,"sma_60":5359.5,"sma_120":6739.22},{"date":"2026-08-27","open":5880,"high":6000,"low":5690,"close":5710,"volume":209390,"rsi_14":45.73,"sma_20":5686.25,"sma_60":5325.0,"sma_120":6735.14},{"date":"2026-08-28","open":5770,"high":5970,"low":5460,"close":5500,"volume":237058,"rsi_14":25.63,"sma_20":5746.5,"sma_60":5299.17,"sma_120":6723.65},{"date":"2026-08-31","open":5400,"high":5400,"low":5070,"close":5360,"volume":130988,"rsi_14":25.37,"sma_20":5787.5,"sma_60":5266.83,"sma_120":6712.07},{"date":"2026-09-01","open":5350,"high":5420,"low":5220,"close":5270,"volume":75769,"rsi_14":24.4,"sma_20":5797.0,"sma_60":5241.5,"sma_120":6702.71},{"date":"2026-09-02","open":5230,"high":5230,"low":5000,"close":5000,"volume":93425,"rsi_14":22.17,"sma_20":5780.5,"sma_60":5221.5,"sma_120":6689.26},{"date":"2026-09-03","open":5290,"high":6010,"low":5050,"close":5320,"volume":1862183,"rsi_14":35.02,"sma_20":5766.0,"sma_60":5199.83,"sma_120":6677.31},{"date":"2026-09-04","open":5440,"high":5530,"low":5340,"close":5400,"volume":287838,"rsi_14":38.72,"sma_20":5740.5,"sma_60":5184.33,"sma_120":6649.14},{"date":"2026-09-07","open":5490,"high":5490,"low":5300,"close":5360,"volume":115939,"rsi_14":42.92,"sma_20":5685.0,"sma_60":5167.5,"sma_120":6608.55},{"date":"2026-09-08","open":5390,"high":5420,"low":5190,"close":5220,"volume":106171,"rsi_14":45.5,"sma_20":5628.5,"sma_60":5146.5,"sma_120":6571.33},{"date":"2026-09-09","open":5230,"high":5330,"low":5180,"close":5270,"volume":76548,"rsi_14":46.57,"sma_20":5575.0,"sma_60":5124.33,"sma_120":6522.9},{"date":"2026-09-10","open":5280,"high":5280,"low":5110,"close":5210,"volume":62246,"rsi_14":28.12,"sma_20":5521.5,"sma_60":5105.33,"sma_120":6473.76},{"date":"2026-09-11","open":5110,"high":5300,"low":5080,"close":5100,"volume":83132,"rsi_14":26.47,"sma_20":5475.0,"sma_60":5085.17,"sma_120":6434.88},{"date":"2026-09-14","open":5060,"high":5090,"low":4885,"close":4925,"volume":72639,"rsi_14":24.79,"sma_20":5424.75,"sma_60":5068.25,"sma_120":6397.87},{"date":"2026-09-15","open":4955,"high":5420,"low":4955,"close":5140,"volume":224709,"rsi_14":34.64,"sma_20":5398.75,"sma_60":5060.58,"sma_120":6368.87},{"date":"2026-09-16","open":5150,"high":5170,"low":5010,"close":5110,"volume":41913,"rsi_14":34.46,"sma_20":5384.25,"sma_60":5057.92,"sma_120":6340.37},{"date":"2026-09-17","open":5090,"high":5290,"low":4995,"close":5120,"volume":50530,"rsi_14":39.02,"sma_20":5369.75,"sma_60":5060.92,"sma_120":6309.87},{"date":"2026-09-18","open":5190,"high":5240,"low":5040,"close":5120,"volume":95186,"rsi_14":42.45,"sma_20":5330.25,"sma_60":5064.58,"sma_120":6282.66},{"date":"2026-09-21","open":5130,"high":5190,"low":4975,"close":5070,"volume":48265,"rsi_14":43.55,"sma_20":5288.75,"sma_60":5074.0,"sma_120":6256.99},{"date":"2026-09-22","open":5200,"high":5430,"low":5100,"close":5110,"volume":147680,"rsi_14":54.17,"sma_20":5252.25,"sma_60":5088.0,"sma_120":6234.57},{"date":"2026-09-23","open":5130,"high":5180,"low":4950,"close":4980,"volume":94938,"rsi_14":34.96,"sma_20":5214.75,"sma_60":5091.33,"sma_120":6210.82},{"date":"2026-09-28","open":5030,"high":5080,"low":4955,"close":5010,"volume":52169,"rsi_14":31.94,"sma_20":5179.75,"sma_60":5098.33,"sma_120":6185.16},{"date":"2026-09-29","open":5010,"high":5010,"low":4790,"close":4880,"volume":75387,"rsi_14":29.49,"sma_20":5148.75,"sma_60":5100.92,"sma_120":6163.87},{"date":"2026-09-30","open":4975,"high":5000,"low":4860,"close":4865,"volume":50355,"rsi_14":33.01,"sma_20":5124.0,"sma_60":5108.5,"sma_120":6143.83},{"date":"2026-10-01","open":4960,"high":5120,"low":4850,"close":5050,"volume":55695,"rsi_14":40.68,"sma_20":5113.0,"sma_60":5116.08,"sma_120":6124.17},{"date":"2026-10-02","open":5190,"high":5190,"low":4900,"close":5080,"volume":47970,"rsi_14":44.35,"sma_20":5117.0,"sma_60":5124.75,"sma_120":6104.75},{"date":"2026-10-06","open":5150,"high":5280,"low":5130,"close":5220,"volume":60237,"rsi_14":55.08,"sma_20":5112.0,"sma_60":5138.83,"sma_120":6086.5},{"date":"2026-10-07","open":5220,"high":5290,"low":4995,"close":4995,"volume":47806,"rsi_14":52.85,"sma_20":5091.75,"sma_60":5150.67,"sma_120":6066.38},{"date":"2026-10-08","open":5060,"high":5240,"low":4900,"close":4930,"volume":51504,"rsi_14":40.28,"sma_20":5070.25,"sma_60":5162.08,"sma_120":6045.71},{"date":"2026-10-12","open":4925,"high":4965,"low":4595,"close":4600,"volume":82777,"rsi_14":31.52,"sma_20":5039.25,"sma_60":5163.17,"sma_120":6022.29},{"date":"2026-10-13","open":4405,"high":4700,"low":4380,"close":4580,"volume":90442,"rsi_14":30.58,"sma_20":5004.75,"sma_60":5170.42,"sma_120":5998.71},{"date":"2026-10-14","open":4570,"high":4785,"low":4540,"close":4625,"volume":44432,"rsi_14":32.75,"sma_20":4975.5,"sma_60":5178.17,"sma_120":5975.5},{"date":"2026-10-15","open":4360,"high":4615,"low":4155,"close":4485,"volume":72348,"rsi_14":30.82,"sma_20":4944.75,"sma_60":5181.25,"sma_120":5951.12},{"date":"2026-10-16","open":4290,"high":4595,"low":4290,"close":4405,"volume":62123,"rsi_14":27.48,"sma_20":4918.75,"sma_60":5186.58,"sma_120":5926.08},{"date":"2026-10-19","open":4305,"high":4650,"low":4305,"close":4645,"volume":43626,"rsi_14":40.0,"sma_20":4894.0,"sma_60":5199.0,"sma_120":5903.04},{"date":"2026-10-20","open":4585,"high":4750,"low":4360,"close":4465,"volume":25902,"rsi_14":35.07,"sma_20":4861.75,"sma_60":5208.92,"sma_120":5878.5},{"date":"2026-10-21","open":4555,"high":5840,"low":4400,"close":4945,"volume":906388,"rsi_14":51.49,"sma_20":4853.0,"sma_60":5224.92,"sma_120":5857.96},{"date":"2026-10-22","open":4930,"high":5800,"low":4700,"close":5300,"volume":5322666,"rsi_14":58.65,"sma_20":4862.0,"sma_60":5226.92,"sma_120":5840.38},{"date":"2026-10-23","open":5200,"high":6380,"low":5100,"close":5590,"volume":6867313}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-264.74,"pbr":0.86,"per":null,"roa":-0.7,"roe":-0.84,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":42612592069.0,"analysis":"ROE -0.8%로 적자 상태입니다. 시가총액 822.61억. 매출 426.13억, 영업이익 -30.80억.","eps_basis":"TTM","debt_ratio":0.18985748671388913,"market_cap":80391685010,"net_income":-3814272181.0,"total_debt":17739550425.0,"ttm_window":"2025Q3~2026Q2","gross_margin":39.67,"total_assets":111175688931.0,"total_equity":93436138506.0,"profit_margin":-8.95,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-3080010714.0,"operating_margin":-7.23,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":5590.0,"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":3028.0},{"date":"2016-10-25","close":2861.0},{"date":"2016-10-26","close":2770.0},{"date":"2016-10-27","close":2826.0},{"date":"2016-10-28","close":2810.0},{"date":"2016-10-31","close":2688.0},{"date":"2016-11-01","close":2743.0},{"date":"2016-11-02","close":2715.0},{"date":"2016-11-03","close":2672.0},{"date":"2016-11-04","close":2656.0},{"date":"2016-11-07","close":2798.0},{"date":"2016-11-08","close":2807.0},{"date":"2016-11-09","close":2595.0},{"date":"2016-11-10","close":2754.0},{"date":"2016-11-11","close":2763.0},{"date":"2016-11-14","close":2739.0},{"date":"2016-11-15","close":2933.0},{"date":"2016-11-16","close":3063.0},{"date":"2016-11-17","close":3095.0},{"date":"2016-11-18","close":3000.0},{"date":"2016-11-21","close":2858.0},{"date":"2016-11-22","close":2759.0},{"date":"2016-11-23","close":2652.0},{"date":"2016-11-24","close":2636.0},{"date":"2016-11-25","close":2692.0},{"date":"2016-11-28","close":2668.0},{"date":"2016-11-29","close":2648.0},{"date":"2016-11-30","close":2659.0},{"date":"2016-12-01","close":2555.0},{"date":"2016-12-02","close":2540.0},{"date":"2016-12-05","close":2403.0},{"date":"2016-12-06","close":2395.0},{"date":"2016-12-07","close":3111.0},{"date":"2016-12-08","close":2980.0},{"date":"2016-12-09","close":2885.0},{"date":"2016-12-12","close":2972.0},{"date":"2016-12-13","close":2890.0},{"date":"2016-12-14","close":3004.0},{"date":"2016-12-15","close":3019.0},{"date":"2016-12-16","close":3060.0},{"date":"2016-12-19","close":2980.0},{"date":"2016-12-20","close":3024.0},{"date":"2016-12-21","close":3222.0},{"date":"2016-12-22","close":3043.0},{"date":"2016-12-23","close":3091.0},{"date":"2016-12-26","close":3016.0},{"date":"2016-12-27","close":2976.0},{"date":"2016-12-28","close":3040.0},{"date":"2016-12-29","close":2992.0},{"date":"2017-01-02","close":3028.0},{"date":"2017-01-03","close":3024.0},{"date":"2017-01-04","close":3048.0},{"date":"2017-01-05","close":3016.0},{"date":"2017-01-06","close":3024.0},{"date":"2017-01-09","close":3103.0},{"date":"2017-01-10","close":3060.0},{"date":"2017-01-11","close":3163.0},{"date":"2017-01-12","close":3123.0},{"date":"2017-01-13","close":3087.0},{"date":"2017-01-16","close":3099.0},{"date":"2017-01-17","close":3019.0},{"date":"2017-01-18","close":3040.0},{"date":"2017-01-19","close":2953.0},{"date":"2017-01-20","close":2893.0},{"date":"2017-01-23","close":2734.0},{"date":"2017-01-24","close":2759.0},{"date":"2017-01-25","close":2763.0},{"date":"2017-01-26","close":2794.0},{"date":"2017-01-31","close":2890.0},{"date":"2017-02-01","close":2950.0},{"date":"2017-02-02","close":2885.0},{"date":"2017-02-03","close":2890.0},{"date":"2017-02-06","close":2953.0},{"date":"2017-02-07","close":2953.0},{"date":"2017-02-08","close":2955.0},{"date":"2017-02-09","close":2996.0},{"date":"2017-02-10","close":2965.0},{"date":"2017-02-13","close":3019.0},{"date":"2017-02-14","close":2965.0},{"date":"2017-02-15","close":3008.0},{"date":"2017-02-16","close":2980.0},{"date":"2017-02-17","close":2933.0},{"date":"2017-02-20","close":2945.0},{"date":"2017-02-21","close":2996.0},{"date":"2017-02-22","close":3032.0},{"date":"2017-02-23","close":3048.0},{"date":"2017-02-24","close":3099.0},{"date":"2017-02-27","close":3008.0},{"date":"2017-02-28","close":3139.0},{"date":"2017-03-02","close":3115.0},{"date":"2017-03-03","close":3000.0},{"date":"2017-03-06","close":2976.0},{"date":"2017-03-07","close":2877.0},{"date":"2017-03-08","close":2935.0},{"date":"2017-03-09","close":2980.0},{"date":"2017-03-10","close":3063.0},{"date":"2017-03-13","close":3103.0},{"date":"2017-03-14","close":3040.0},{"date":"2017-03-15","close":3043.0},{"date":"2017-03-16","close":3119.0},{"date":"2017-03-17","close":3126.0},{"date":"2017-03-20","close":3032.0},{"date":"2017-03-21","close":2960.0},{"date":"2017-03-22","close":2960.0},{"date":"2017-03-23","close":2885.0},{"date":"2017-03-24","close":2945.0},{"date":"2017-03-27","close":2877.0},{"date":"2017-03-28","close":2853.0},{"date":"2017-03-29","close":2870.0},{"date":"2017-03-30","close":2900.0},{"date":"2017-03-31","close":2910.0},{"date":"2017-04-03","close":2935.0},{"date":"2017-04-04","close":2955.0},{"date":"2017-04-05","close":3000.0},{"date":"2017-04-06","close":2960.0},{"date":"2017-04-07","close":2989.0},{"date":"2017-04-10","close":2870.0},{"date":"2017-04-11","close":2865.0},{"date":"2017-04-12","close":2813.0},{"date":"2017-04-13","close":2826.0},{"date":"2017-04-14","close":2778.0},{"date":"2017-04-17","close":2790.0},{"date":"2017-04-18","close":2826.0},{"date":"2017-04-19","close":2849.0},{"date":"2017-04-20","close":2829.0},{"date":"2017-04-21","close":2861.0},{"date":"2017-04-24","close":2838.0},{"date":"2017-04-25","close":2774.0},{"date":"2017-04-26","close":2751.0},{"date":"2017-04-27","close":2707.0},{"date":"2017-04-28","close":2723.0},{"date":"2017-05-02","close":2699.0},{"date":"2017-05-04","close":2699.0},{"date":"2017-05-08","close":2739.0},{"date":"2017-05-10","close":2739.0},{"date":"2017-05-11","close":2751.0},{"date":"2017-05-12","close":2699.0},{"date":"2017-05-15","close":2739.0},{"date":"2017-05-16","close":2849.0},{"date":"2017-05-17","close":2829.0},{"date":"2017-05-18","close":2786.0},{"date":"2017-05-19","close":2790.0},{"date":"2017-05-22","close":2751.0},{"date":"2017-05-23","close":2751.0},{"date":"2017-05-24","close":2734.0},{"date":"2017-05-25","close":2746.0},{"date":"2017-05-26","close":2786.0},{"date":"2017-05-29","close":2746.0},{"date":"2017-05-30","close":2754.0},{"date":"2017-05-31","close":2754.0},{"date":"2017-06-01","close":2842.0},{"date":"2017-06-02","close":2838.0},{"date":"2017-06-05","close":2989.0},{"date":"2017-06-07","close":3071.0},{"date":"2017-06-08","close":3019.0},{"date":"2017-06-09","close":3032.0},{"date":"2017-06-12","close":3167.0},{"date":"2017-06-13","close":3207.0},{"date":"2017-06-14","close":3400.0},{"date":"2017-06-15","close":2913.0},{"date":"2017-06-16","close":2849.0},{"date":"2017-06-19","close":2746.0},{"date":"2017-06-20","close":2731.0},{"date":"2017-06-21","close":2648.0},{"date":"2017-06-22","close":2715.0},{"date":"2017-06-23","close":2672.0},{"date":"2017-06-26","close":2711.0},{"date":"2017-06-27","close":2703.0},{"date":"2017-06-28","close":2652.0},{"date":"2017-06-29","close":2612.0},{"date":"2017-06-30","close":2652.0},{"date":"2017-07-03","close":2636.0},{"date":"2017-07-04","close":2553.0},{"date":"2017-07-05","close":2620.0},{"date":"2017-07-06","close":2675.0},{"date":"2017-07-07","close":2699.0},{"date":"2017-07-10","close":2616.0},{"date":"2017-07-11","close":2663.0},{"date":"2017-07-12","close":2632.0},{"date":"2017-07-13","close":2675.0},{"date":"2017-07-14","close":2612.0},{"date":"2017-07-17","close":2612.0},{"date":"2017-07-18","close":2593.0},{"date":"2017-07-19","close":2580.0},{"date":"2017-07-20","close":2616.0},{"date":"2017-07-21","close":2692.0},{"date":"2017-07-24","close":2688.0},{"date":"2017-07-25","close":2643.0},{"date":"2017-07-26","close":2612.0},{"date":"2017-07-27","close":2589.0},{"date":"2017-07-28","close":2540.0},{"date":"2017-07-31","close":2446.0},{"date":"2017-08-01","close":2510.0},{"date":"2017-08-02","close":2494.0},{"date":"2017-08-03","close":2469.0},{"date":"2017-08-04","close":2450.0},{"date":"2017-08-07","close":2438.0},{"date":"2017-08-08","close":2481.0},{"date":"2017-08-09","close":2454.0},{"date":"2017-08-10","close":2399.0},{"date":"2017-08-11","close":2279.0},{"date":"2017-08-14","close":2228.0},{"date":"2017-08-16","close":2256.0},{"date":"2017-08-17","close":2303.0},{"date":"2017-08-18","close":2319.0},{"date":"2017-08-21","close":2327.0},{"date":"2017-08-22","close":2351.0},{"date":"2017-08-23","close":2355.0},{"date":"2017-08-24","close":2351.0},{"date":"2017-08-25","close":2355.0},{"date":"2017-08-28","close":2355.0},{"date":"2017-08-29","close":2331.0},{"date":"2017-08-30","close":2386.0},{"date":"2017-08-31","close":2375.0},{"date":"2017-09-01","close":2425.0},{"date":"2017-09-04","close":2363.0},{"date":"2017-09-05","close":2339.0},{"date":"2017-09-06","close":2339.0},{"date":"2017-09-07","close":2335.0},{"date":"2017-09-08","close":2236.0},{"date":"2017-09-11","close":2244.0},{"date":"2017-09-12","close":2244.0},{"date":"2017-09-13","close":2153.0},{"date":"2017-09-14","close":2121.0},{"date":"2017-09-15","close":2109.0},{"date":"2017-09-18","close":2137.0},{"date":"2017-09-19","close":2106.0},{"date":"2017-09-20","close":2055.0},{"date":"2017-09-21","close":1947.0},{"date":"2017-09-22","close":1836.0},{"date":"2017-09-25","close":1840.0},{"date":"2017-09-26","close":1880.0},{"date":"2017-09-27","close":1908.0},{"date":"2017-09-28","close":1918.0},{"date":"2017-09-29","close":1990.0},{"date":"2017-10-10","close":1947.0},{"date":"2017-10-11","close":1971.0},{"date":"2017-10-12","close":1986.0},{"date":"2017-10-13","close":1903.0},{"date":"2017-10-16","close":1836.0},{"date":"2017-10-17","close":1868.0},{"date":"2017-10-18","close":1825.0},{"date":"2017-10-19","close":1849.0},{"date":"2017-10-20","close":1856.0},{"date":"2017-10-23","close":1896.0},{"date":"2017-10-24","close":1908.0},{"date":"2017-10-25","close":1868.0},{"date":"2017-10-26","close":1912.0},{"date":"2017-10-27","close":1928.0},{"date":"2017-10-30","close":1932.0},{"date":"2017-10-31","close":1935.0},{"date":"2017-11-01","close":2015.0},{"date":"2017-11-02","close":1995.0},{"date":"2017-11-03","close":1955.0},{"date":"2017-11-06","close":1923.0},{"date":"2017-11-07","close":1975.0},{"date":"2017-11-08","close":1967.0},{"date":"2017-11-09","close":1963.0},{"date":"2017-11-10","close":2042.0},{"date":"2017-11-13","close":2010.0},{"date":"2017-11-14","close":2023.0},{"date":"2017-11-15","close":2086.0},{"date":"2017-11-16","close":2045.0},{"date":"2017-11-17","close":2045.0},{"date":"2017-11-20","close":2081.0},{"date":"2017-11-21","close":2117.0},{"date":"2017-11-22","close":2025.0},{"date":"2017-11-23","close":2045.0},{"date":"2017-11-24","close":2065.0},{"date":"2017-11-27","close":2038.0},{"date":"2017-11-28","close":2062.0},{"date":"2017-11-29","close":2094.0},{"date":"2017-11-30","close":2074.0},{"date":"2017-12-01","close":2086.0},{"date":"2017-12-04","close":2035.0},{"date":"2017-12-05","close":2058.0},{"date":"2017-12-06","close":2078.0},{"date":"2017-12-07","close":1995.0},{"date":"2017-12-08","close":1935.0},{"date":"2017-12-11","close":1918.0},{"date":"2017-12-12","close":1935.0},{"date":"2017-12-13","close":1971.0},{"date":"2017-12-14","close":1995.0},{"date":"2017-12-15","close":1971.0},{"date":"2017-12-18","close":1952.0},{"date":"2017-12-19","close":1892.0},{"date":"2017-12-20","close":1840.0},{"date":"2017-12-21","close":1856.0},{"date":"2017-12-22","close":1883.0},{"date":"2017-12-26","close":1892.0},{"date":"2017-12-27","close":1909.0},{"date":"2017-12-28","close":1879.0},{"date":"2018-01-02","close":1925.0},{"date":"2018-01-03","close":1954.0},{"date":"2018-01-04","close":1954.0},{"date":"2018-01-05","close":1946.0},{"date":"2018-01-08","close":1946.0},{"date":"2018-01-09","close":1959.0},{"date":"2018-01-10","close":1971.0},{"date":"2018-01-11","close":1941.0},{"date":"2018-01-12","close":1892.0},{"date":"2018-01-15","close":1883.0},{"date":"2018-01-16","close":1909.0},{"date":"2018-01-17","close":1913.0},{"date":"2018-01-18","close":1925.0},{"date":"2018-01-19","close":1938.0},{"date":"2018-01-22","close":1941.0},{"date":"2018-01-23","close":2044.0},{"date":"2018-01-24","close":2021.0},{"date":"2018-01-25","close":2099.0},{"date":"2018-01-26","close":2099.0},{"date":"2018-01-29","close":2133.0},{"date":"2018-01-30","close":2108.0},{"date":"2018-01-31","close":2133.0},{"date":"2018-02-01","close":2137.0},{"date":"2018-02-02","close":2079.0},{"date":"2018-02-05","close":2003.0},{"date":"2018-02-06","close":1938.0},{"date":"2018-02-07","close":1899.0},{"date":"2018-02-08","close":1966.0},{"date":"2018-02-09","close":1925.0},{"date":"2018-02-12","close":1913.0},{"date":"2018-02-13","close":1909.0},{"date":"2018-02-14","close":1917.0},{"date":"2018-02-19","close":1938.0},{"date":"2018-02-20","close":1959.0},{"date":"2018-02-21","close":1991.0},{"date":"2018-02-22","close":1971.0},{"date":"2018-02-23","close":2086.0},{"date":"2018-02-26","close":2103.0},{"date":"2018-02-27","close":2070.0},{"date":"2018-02-28","close":2129.0},{"date":"2018-03-02","close":2054.0},{"date":"2018-03-05","close":2157.0},{"date":"2018-03-06","close":2161.0},{"date":"2018-03-07","close":2187.0},{"date":"2018-03-08","close":2191.0},{"date":"2018-03-09","close":2203.0},{"date":"2018-03-12","close":2323.0},{"date":"2018-03-13","close":2290.0},{"date":"2018-03-14","close":2277.0},{"date":"2018-03-15","close":2265.0},{"date":"2018-03-16","close":2228.0},{"date":"2018-03-19","close":2236.0},{"date":"2018-03-20","close":2253.0},{"date":"2018-03-21","close":2224.0},{"date":"2018-03-22","close":2161.0},{"date":"2018-03-23","close":2099.0},{"date":"2018-03-26","close":2137.0},{"date":"2018-03-27","close":2153.0},{"date":"2018-03-28","close":2219.0},{"date":"2018-03-29","close":2208.0},{"date":"2018-03-30","close":2281.0},{"date":"2018-04-02","close":2244.0},{"date":"2018-04-03","close":2244.0},{"date":"2018-04-04","close":2382.0},{"date":"2018-04-05","close":2281.0},{"date":"2018-04-06","close":2224.0},{"date":"2018-04-09","close":2215.0},{"date":"2018-04-10","close":2212.0},{"date":"2018-04-11","close":2215.0},{"date":"2018-04-12","close":2224.0},{"date":"2018-04-13","close":2265.0},{"date":"2018-04-16","close":2327.0},{"date":"2018-04-17","close":2377.0},{"date":"2018-04-18","close":2406.0},{"date":"2018-04-19","close":2431.0},{"date":"2018-04-20","close":2419.0},{"date":"2018-04-23","close":2377.0},{"date":"2018-04-24","close":2353.0},{"date":"2018-04-25","close":2281.0},{"date":"2018-04-26","close":2327.0},{"date":"2018-04-27","close":2456.0},{"date":"2018-04-30","close":3025.0},{"date":"2018-05-02","close":2909.0},{"date":"2018-05-03","close":2647.0},{"date":"2018-05-04","close":2734.0},{"date":"2018-05-08","close":2680.0},{"date":"2018-05-09","close":2680.0},{"date":"2018-05-10","close":2754.0},{"date":"2018-05-11","close":2784.0},{"date":"2018-05-14","close":2858.0},{"date":"2018-05-15","close":3037.0},{"date":"2018-05-16","close":2714.0},{"date":"2018-05-17","close":2833.0},{"date":"2018-05-18","close":2788.0},{"date":"2018-05-21","close":2751.0},{"date":"2018-05-23","close":2730.0},{"date":"2018-05-24","close":2634.0},{"date":"2018-05-25","close":2298.0},{"date":"2018-05-28","close":2805.0},{"date":"2018-05-29","close":2643.0},{"date":"2018-05-30","close":2821.0},{"date":"2018-05-31","close":2771.0},{"date":"2018-06-01","close":2596.0},{"date":"2018-06-04","close":2497.0},{"date":"2018-06-05","close":2501.0},{"date":"2018-06-07","close":2506.0},{"date":"2018-06-08","close":2515.0},{"date":"2018-06-11","close":2573.0},{"date":"2018-06-12","close":2431.0},{"date":"2018-06-14","close":2307.0},{"date":"2018-06-15","close":2332.0},{"date":"2018-06-18","close":2281.0},{"date":"2018-06-19","close":2174.0},{"date":"2018-06-20","close":2270.0},{"date":"2018-06-21","close":2191.0},{"date":"2018-06-22","close":2075.0},{"date":"2018-06-25","close":2119.0},{"date":"2018-06-26","close":2129.0},{"date":"2018-06-27","close":2042.0},{"date":"2018-06-28","close":1975.0},{"date":"2018-06-29","close":1987.0},{"date":"2018-07-02","close":1867.0},{"date":"2018-07-03","close":1867.0},{"date":"2018-07-04","close":1925.0},{"date":"2018-07-05","close":1875.0},{"date":"2018-07-06","close":1917.0},{"date":"2018-07-09","close":1805.0},{"date":"2018-07-10","close":1854.0},{"date":"2018-07-11","close":1920.0},{"date":"2018-07-12","close":1904.0},{"date":"2018-07-13","close":1941.0},{"date":"2018-07-16","close":1941.0},{"date":"2018-07-17","close":1934.0},{"date":"2018-07-18","close":1899.0},{"date":"2018-07-19","close":1842.0},{"date":"2018-07-20","close":1846.0},{"date":"2018-07-23","close":1751.0},{"date":"2018-07-24","close":1846.0},{"date":"2018-07-25","close":1813.0},{"date":"2018-07-26","close":1892.0},{"date":"2018-07-27","close":1904.0},{"date":"2018-07-30","close":1959.0},{"date":"2018-07-31","close":1920.0},{"date":"2018-08-01","close":1959.0},{"date":"2018-08-02","close":1950.0},{"date":"2018-08-03","close":1946.0},{"date":"2018-08-06","close":1904.0},{"date":"2018-08-07","close":1883.0},{"date":"2018-08-08","close":1892.0},{"date":"2018-08-09","close":1899.0},{"date":"2018-08-10","close":1917.0},{"date":"2018-08-13","close":1888.0},{"date":"2018-08-14","close":1962.0},{"date":"2018-08-16","close":1941.0},{"date":"2018-08-17","close":1979.0},{"date":"2018-08-20","close":2133.0},{"date":"2018-08-21","close":2166.0},{"date":"2018-08-22","close":2124.0},{"date":"2018-08-23","close":2133.0},{"date":"2018-08-24","close":2161.0},{"date":"2018-08-27","close":2070.0},{"date":"2018-08-28","close":2024.0},{"date":"2018-08-29","close":2007.0},{"date":"2018-08-30","close":2054.0},{"date":"2018-08-31","close":2065.0},{"date":"2018-09-03","close":2099.0},{"date":"2018-09-04","close":2099.0},{"date":"2018-09-05","close":2079.0},{"date":"2018-09-06","close":2012.0},{"date":"2018-09-07","close":2082.0},{"date":"2018-09-10","close":2150.0},{"date":"2018-09-11","close":2137.0},{"date":"2018-09-12","close":2119.0},{"date":"2018-09-13","close":2103.0},{"date":"2018-09-14","close":2153.0},{"date":"2018-09-17","close":2208.0},{"date":"2018-09-18","close":2161.0},{"date":"2018-09-19","close":2091.0},{"date":"2018-09-20","close":2065.0},{"date":"2018-09-21","close":2157.0},{"date":"2018-09-27","close":2140.0},{"date":"2018-09-28","close":2075.0},{"date":"2018-10-01","close":2086.0},{"date":"2018-10-02","close":2075.0},{"date":"2018-10-04","close":2075.0},{"date":"2018-10-05","close":2012.0},{"date":"2018-10-08","close":1975.0},{"date":"2018-10-10","close":1789.0},{"date":"2018-10-11","close":1677.0},{"date":"2018-10-12","close":1677.0},{"date":"2018-10-15","close":1688.0},{"date":"2018-10-16","close":1718.0},{"date":"2018-10-17","close":1913.0},{"date":"2018-10-18","close":1838.0},{"date":"2018-10-19","close":1875.0},{"date":"2018-10-22","close":1796.0},{"date":"2018-10-23","close":1721.0},{"date":"2018-10-24","close":1681.0},{"date":"2018-10-25","close":1656.0},{"date":"2018-10-26","close":1609.0},{"date":"2018-10-29","close":1398.0},{"date":"2018-10-30","close":1444.0},{"date":"2018-10-31","close":1464.0},{"date":"2018-11-01","close":1531.0},{"date":"2018-11-02","close":1622.0},{"date":"2018-11-05","close":1635.0},{"date":"2018-11-06","close":1625.0},{"date":"2018-11-07","close":1560.0},{"date":"2018-11-08","close":1622.0},{"date":"2018-11-09","close":1605.0},{"date":"2018-11-12","close":1572.0},{"date":"2018-11-13","close":1564.0},{"date":"2018-11-14","close":1568.0},{"date":"2018-11-15","close":1577.0},{"date":"2018-11-16","close":1605.0},{"date":"2018-11-19","close":1640.0},{"date":"2018-11-20","close":1635.0},{"date":"2018-11-21","close":1663.0},{"date":"2018-11-22","close":1656.0},{"date":"2018-11-23","close":1672.0},{"date":"2018-11-26","close":1688.0},{"date":"2018-11-27","close":1698.0},{"date":"2018-11-28","close":1684.0},{"date":"2018-11-29","close":1735.0},{"date":"2018-11-30","close":1735.0},{"date":"2018-12-03","close":1747.0},{"date":"2018-12-04","close":1771.0},{"date":"2018-12-05","close":1759.0},{"date":"2018-12-06","close":1709.0},{"date":"2018-12-07","close":1755.0},{"date":"2018-12-10","close":1700.0},{"date":"2018-12-11","close":1681.0},{"date":"2018-12-12","close":1681.0},{"date":"2018-12-13","close":1726.0},{"date":"2018-12-14","close":1705.0},{"date":"2018-12-17","close":1651.0},{"date":"2018-12-18","close":1601.0},{"date":"2018-12-19","close":1609.0},{"date":"2018-12-20","close":1625.0},{"date":"2018-12-21","close":1709.0},{"date":"2018-12-24","close":1751.0},{"date":"2018-12-26","close":1726.0},{"date":"2018-12-27","close":1765.0},{"date":"2018-12-28","close":1765.0},{"date":"2019-01-02","close":1708.0},{"date":"2019-01-03","close":1713.0},{"date":"2019-01-04","close":1708.0},{"date":"2019-01-07","close":1708.0},{"date":"2019-01-08","close":1730.0},{"date":"2019-01-09","close":1760.0},{"date":"2019-01-10","close":1739.0},{"date":"2019-01-11","close":1757.0},{"date":"2019-01-14","close":1782.0},{"date":"2019-01-15","close":1809.0},{"date":"2019-01-16","close":1913.0},{"date":"2019-01-17","close":1860.0},{"date":"2019-01-18","close":1974.0},{"date":"2019-01-21","close":1957.0},{"date":"2019-01-22","close":1913.0},{"date":"2019-01-23","close":1896.0},{"date":"2019-01-24","close":1887.0},{"date":"2019-01-25","close":1904.0},{"date":"2019-01-28","close":1896.0},{"date":"2019-01-29","close":1860.0},{"date":"2019-01-30","close":1878.0},{"date":"2019-01-31","close":1865.0},{"date":"2019-02-01","close":1957.0},{"date":"2019-02-07","close":1965.0},{"date":"2019-02-08","close":1969.0},{"date":"2019-02-11","close":1938.0},{"date":"2019-02-12","close":1904.0},{"date":"2019-02-13","close":1926.0},{"date":"2019-02-14","close":1904.0},{"date":"2019-02-15","close":1899.0},{"date":"2019-02-18","close":1921.0},{"date":"2019-02-19","close":1921.0},{"date":"2019-02-20","close":1896.0},{"date":"2019-02-21","close":1853.0},{"date":"2019-02-22","close":1856.0},{"date":"2019-02-25","close":1843.0},{"date":"2019-02-26","close":1843.0},{"date":"2019-02-27","close":1870.0},{"date":"2019-02-28","close":1696.0},{"date":"2019-03-04","close":1642.0},{"date":"2019-03-05","close":1679.0},{"date":"2019-03-06","close":1679.0},{"date":"2019-03-07","close":1608.0},{"date":"2019-03-08","close":1618.0},{"date":"2019-03-11","close":1569.0},{"date":"2019-03-12","close":1582.0},{"date":"2019-03-13","close":1569.0},{"date":"2019-03-14","close":1574.0},{"date":"2019-03-15","close":1521.0},{"date":"2019-03-18","close":1578.0},{"date":"2019-03-19","close":1582.0},{"date":"2019-03-20","close":1574.0},{"date":"2019-03-21","close":1560.0},{"date":"2019-03-22","close":1565.0},{"date":"2019-03-25","close":1557.0},{"date":"2019-03-26","close":1552.0},{"date":"2019-03-27","close":1535.0},{"date":"2019-03-28","close":1530.0},{"date":"2019-03-29","close":1552.0},{"date":"2019-04-01","close":1586.0},{"date":"2019-04-02","close":1591.0},{"date":"2019-04-03","close":1608.0},{"date":"2019-04-04","close":1578.0},{"date":"2019-04-05","close":1608.0},{"date":"2019-04-08","close":1604.0},{"date":"2019-04-09","close":1586.0},{"date":"2019-04-10","close":1586.0},{"date":"2019-04-11","close":1613.0},{"date":"2019-04-12","close":1596.0},{"date":"2019-04-15","close":1618.0},{"date":"2019-04-16","close":1608.0},{"date":"2019-04-17","close":1591.0},{"date":"2019-04-18","close":1565.0},{"date":"2019-04-19","close":1600.0},{"date":"2019-04-22","close":1604.0},{"date":"2019-04-23","close":1596.0},{"date":"2019-04-24","close":1582.0},{"date":"2019-04-25","close":1565.0},{"date":"2019-04-26","close":1565.0},{"date":"2019-04-29","close":1565.0},{"date":"2019-04-30","close":1552.0},{"date":"2019-05-02","close":1560.0},{"date":"2019-05-03","close":1552.0},{"date":"2019-05-07","close":1530.0},{"date":"2019-05-08","close":1509.0},{"date":"2019-05-09","close":1478.0},{"date":"2019-05-10","close":1439.0},{"date":"2019-05-13","close":1417.0},{"date":"2019-05-14","close":1434.0},{"date":"2019-05-15","close":1482.0},{"date":"2019-05-16","close":1465.0},{"date":"2019-05-17","close":1470.0},{"date":"2019-05-20","close":1443.0},{"date":"2019-05-21","close":1439.0},{"date":"2019-05-22","close":1448.0},{"date":"2019-05-23","close":1430.0},{"date":"2019-05-24","close":1369.0},{"date":"2019-05-27","close":1343.0},{"date":"2019-05-28","close":1352.0},{"date":"2019-05-29","close":1361.0},{"date":"2019-05-30","close":1369.0},{"date":"2019-05-31","close":1422.0},{"date":"2019-06-03","close":1409.0},{"date":"2019-06-04","close":1409.0},{"date":"2019-06-05","close":1513.0},{"date":"2019-06-07","close":1521.0},{"date":"2019-06-10","close":1495.0},{"date":"2019-06-11","close":1543.0},{"date":"2019-06-12","close":1535.0},{"date":"2019-06-13","close":1535.0},{"date":"2019-06-14","close":1539.0},{"date":"2019-06-17","close":1539.0},{"date":"2019-06-18","close":1543.0},{"date":"2019-06-19","close":1565.0},{"date":"2019-06-20","close":1565.0},{"date":"2019-06-21","close":1560.0},{"date":"2019-06-24","close":1557.0},{"date":"2019-06-25","close":1535.0},{"date":"2019-06-26","close":1517.0},{"date":"2019-06-27","close":1452.0},{"date":"2019-06-28","close":1473.0},{"date":"2019-07-01","close":1500.0},{"date":"2019-07-02","close":1491.0},{"date":"2019-07-03","close":1478.0},{"date":"2019-07-04","close":1478.0},{"date":"2019-07-05","close":1478.0},{"date":"2019-07-08","close":1396.0},{"date":"2019-07-09","close":1382.0},{"date":"2019-07-10","close":1409.0},{"date":"2019-07-11","close":1426.0},{"date":"2019-07-12","close":1417.0},{"date":"2019-07-15","close":1369.0},{"date":"2019-07-16","close":1382.0},{"date":"2019-07-17","close":1357.0},{"date":"2019-07-18","close":1352.0},{"date":"2019-07-19","close":1352.0},{"date":"2019-07-22","close":1361.0},{"date":"2019-07-23","close":1374.0},{"date":"2019-07-24","close":1361.0},{"date":"2019-07-25","close":1303.0},{"date":"2019-07-26","close":1303.0},{"date":"2019-07-29","close":1204.0},{"date":"2019-07-30","close":1230.0},{"date":"2019-07-31","close":1235.0},{"date":"2019-08-01","close":1247.0},{"date":"2019-08-02","close":1222.0},{"date":"2019-08-05","close":1070.0},{"date":"2019-08-06","close":1013.0},{"date":"2019-08-07","close":1039.0},{"date":"2019-08-08","close":1091.0},{"date":"2019-08-09","close":1112.0},{"date":"2019-08-12","close":1117.0},{"date":"2019-08-13","close":1109.0},{"date":"2019-08-14","close":1134.0},{"date":"2019-08-16","close":1117.0},{"date":"2019-08-19","close":1156.0},{"date":"2019-08-20","close":1183.0},{"date":"2019-08-21","close":1187.0},{"date":"2019-08-22","close":1187.0},{"date":"2019-08-23","close":1174.0},{"date":"2019-08-26","close":1122.0},{"date":"2019-08-27","close":1126.0},{"date":"2019-08-28","close":1134.0},{"date":"2019-08-29","close":1122.0},{"date":"2019-08-30","close":1152.0},{"date":"2019-09-02","close":1152.0},{"date":"2019-09-03","close":1165.0},{"date":"2019-09-04","close":1187.0},{"date":"2019-09-05","close":1191.0},{"date":"2019-09-06","close":1187.0},{"date":"2019-09-09","close":1174.0},{"date":"2019-09-10","close":1218.0},{"date":"2019-09-11","close":1239.0},{"date":"2019-09-16","close":1303.0},{"date":"2019-09-17","close":1303.0},{"date":"2019-09-18","close":1308.0},{"date":"2019-09-19","close":1322.0},{"date":"2019-09-20","close":1330.0},{"date":"2019-09-23","close":1340.0},{"date":"2019-09-24","close":1335.0},{"date":"2019-09-25","close":1252.0},{"date":"2019-09-26","close":1282.0},{"date":"2019-09-27","close":1274.0},{"date":"2019-09-30","close":1235.0},{"date":"2019-10-01","close":1235.0},{"date":"2019-10-02","close":1269.0},{"date":"2019-10-04","close":1191.0},{"date":"2019-10-07","close":1095.0},{"date":"2019-10-08","close":1126.0},{"date":"2019-10-10","close":1134.0},{"date":"2019-10-11","close":1143.0},{"date":"2019-10-14","close":1152.0},{"date":"2019-10-15","close":1152.0},{"date":"2019-10-16","close":1169.0},{"date":"2019-10-17","close":1165.0},{"date":"2019-10-18","close":1178.0},{"date":"2019-10-21","close":1165.0},{"date":"2019-10-22","close":1178.0},{"date":"2019-10-23","close":1148.0},{"date":"2019-10-24","close":1143.0},{"date":"2019-10-25","close":1134.0},{"date":"2019-10-28","close":1139.0},{"date":"2019-10-29","close":1148.0},{"date":"2019-10-30","close":1139.0},{"date":"2019-10-31","close":1139.0},{"date":"2019-11-01","close":1134.0},{"date":"2019-11-04","close":1165.0},{"date":"2019-11-05","close":1187.0},{"date":"2019-11-06","close":1225.0},{"date":"2019-11-07","close":1222.0},{"date":"2019-11-08","close":1225.0},{"date":"2019-11-11","close":1239.0},{"date":"2019-11-12","close":1243.0},{"date":"2019-11-13","close":1225.0},{"date":"2019-11-14","close":1218.0},{"date":"2019-11-15","close":1213.0},{"date":"2019-11-18","close":1222.0},{"date":"2019-11-19","close":1204.0},{"date":"2019-11-20","close":1169.0},{"date":"2019-11-21","close":1112.0},{"date":"2019-11-22","close":1134.0},{"date":"2019-11-25","close":1139.0},{"date":"2019-11-26","close":1161.0},{"date":"2019-11-27","close":1152.0},{"date":"2019-11-28","close":1174.0},{"date":"2019-11-29","close":1165.0},{"date":"2019-12-02","close":1156.0},{"date":"2019-12-03","close":1161.0},{"date":"2019-12-04","close":1143.0},{"date":"2019-12-05","close":1134.0},{"date":"2019-12-06","close":1148.0},{"date":"2019-12-09","close":1148.0},{"date":"2019-12-10","close":1139.0},{"date":"2019-12-11","close":1134.0},{"date":"2019-12-12","close":1143.0},{"date":"2019-12-13","close":1156.0},{"date":"2019-12-16","close":1178.0},{"date":"2019-12-17","close":1178.0},{"date":"2019-12-18","close":1200.0},{"date":"2019-12-19","close":1282.0},{"date":"2019-12-20","close":1230.0},{"date":"2019-12-23","close":1191.0},{"date":"2019-12-24","close":1218.0},{"date":"2019-12-26","close":1235.0},{"date":"2019-12-27","close":1243.0},{"date":"2019-12-30","close":1248.0},{"date":"2020-01-02","close":1235.0},{"date":"2020-01-03","close":1243.0},{"date":"2020-01-06","close":1207.0},{"date":"2020-01-07","close":1207.0},{"date":"2020-01-08","close":1166.0},{"date":"2020-01-09","close":1225.0},{"date":"2020-01-10","close":1239.0},{"date":"2020-01-13","close":1266.0},{"date":"2020-01-14","close":1262.0},{"date":"2020-01-15","close":1358.0},{"date":"2020-01-16","close":1335.0},{"date":"2020-01-17","close":1312.0},{"date":"2020-01-20","close":1281.0},{"date":"2020-01-21","close":1271.0},{"date":"2020-01-22","close":1284.0},{"date":"2020-01-23","close":1299.0},{"date":"2020-01-28","close":1253.0},{"date":"2020-01-29","close":1258.0},{"date":"2020-01-30","close":1221.0},{"date":"2020-01-31","close":1194.0},{"date":"2020-02-03","close":1162.0},{"date":"2020-02-04","close":1180.0},{"date":"2020-02-05","close":1198.0},{"date":"2020-02-06","close":1225.0},{"date":"2020-02-07","close":1221.0},{"date":"2020-02-10","close":1503.0},{"date":"2020-02-11","close":1536.0},{"date":"2020-02-12","close":1521.0},{"date":"2020-02-13","close":1476.0},{"date":"2020-02-14","close":1554.0},{"date":"2020-02-17","close":1544.0},{"date":"2020-02-18","close":1481.0},{"date":"2020-02-19","close":1453.0},{"date":"2020-02-20","close":1412.0},{"date":"2020-02-21","close":1385.0},{"date":"2020-02-24","close":1335.0},{"date":"2020-02-25","close":1366.0},{"date":"2020-02-26","close":1362.0},{"date":"2020-02-27","close":1281.0},{"date":"2020-02-28","close":1212.0},{"date":"2020-03-02","close":1230.0},{"date":"2020-03-03","close":1235.0},{"date":"2020-03-04","close":1299.0},{"date":"2020-03-05","close":1312.0},{"date":"2020-03-06","close":1353.0},{"date":"2020-03-09","close":1248.0},{"date":"2020-03-10","close":1266.0},{"date":"2020-03-11","close":1198.0},{"date":"2020-03-12","close":1070.0},{"date":"2020-03-13","close":970.0},{"date":"2020-03-16","close":904.0},{"date":"2020-03-17","close":911.0},{"date":"2020-03-18","close":864.0},{"date":"2020-03-19","close":726.0},{"date":"2020-03-20","close":757.0},{"date":"2020-03-23","close":699.0},{"date":"2020-03-24","close":743.0},{"date":"2020-03-25","close":836.0},{"date":"2020-03-26","close":934.0},{"date":"2020-03-27","close":943.0},{"date":"2020-03-30","close":970.0},{"date":"2020-03-31","close":1044.0},{"date":"2020-04-01","close":998.0},{"date":"2020-04-02","close":1011.0},{"date":"2020-04-03","close":1029.0},{"date":"2020-04-06","close":1184.0},{"date":"2020-04-07","close":1276.0},{"date":"2020-04-08","close":1239.0},{"date":"2020-04-09","close":1284.0},{"date":"2020-04-10","close":1230.0},{"date":"2020-04-13","close":1212.0},{"date":"2020-04-14","close":1189.0},{"date":"2020-04-16","close":1217.0},{"date":"2020-04-17","close":1221.0},{"date":"2020-04-20","close":1281.0},{"date":"2020-04-21","close":1235.0},{"date":"2020-04-22","close":1262.0},{"date":"2020-04-23","close":1266.0},{"date":"2020-04-24","close":1266.0},{"date":"2020-04-27","close":1289.0},{"date":"2020-04-28","close":1317.0},{"date":"2020-04-29","close":1294.0},{"date":"2020-05-04","close":1258.0},{"date":"2020-05-06","close":1294.0},{"date":"2020-05-07","close":1303.0},{"date":"2020-05-08","close":1312.0},{"date":"2020-05-11","close":1284.0},{"date":"2020-05-12","close":1262.0},{"date":"2020-05-13","close":1230.0},{"date":"2020-05-14","close":1203.0},{"date":"2020-05-15","close":1189.0},{"date":"2020-05-18","close":1180.0},{"date":"2020-05-19","close":1217.0},{"date":"2020-05-20","close":1225.0},{"date":"2020-05-21","close":1230.0},{"date":"2020-05-22","close":1221.0},{"date":"2020-05-25","close":1212.0},{"date":"2020-05-26","close":1221.0},{"date":"2020-05-27","close":1235.0},{"date":"2020-05-28","close":1198.0},{"date":"2020-05-29","close":1189.0},{"date":"2020-06-01","close":1198.0},{"date":"2020-06-02","close":1203.0},{"date":"2020-06-03","close":1212.0},{"date":"2020-06-04","close":1225.0},{"date":"2020-06-05","close":1248.0},{"date":"2020-06-08","close":1225.0},{"date":"2020-06-09","close":1212.0},{"date":"2020-06-10","close":1198.0},{"date":"2020-06-11","close":1180.0},{"date":"2020-06-12","close":1134.0},{"date":"2020-06-15","close":1057.0},{"date":"2020-06-16","close":1121.0},{"date":"2020-06-17","close":1098.0},{"date":"2020-06-18","close":1098.0},{"date":"2020-06-19","close":1103.0},{"date":"2020-06-22","close":1098.0},{"date":"2020-06-23","close":1080.0},{"date":"2020-06-24","close":1107.0},{"date":"2020-06-25","close":1084.0},{"date":"2020-06-26","close":1066.0},{"date":"2020-06-29","close":1025.0},{"date":"2020-06-30","close":1052.0},{"date":"2020-07-01","close":1066.0},{"date":"2020-07-02","close":1089.0},{"date":"2020-07-03","close":1112.0},{"date":"2020-07-06","close":1116.0},{"date":"2020-07-07","close":1116.0},{"date":"2020-07-08","close":1121.0},{"date":"2020-07-09","close":1125.0},{"date":"2020-07-10","close":1116.0},{"date":"2020-07-13","close":1112.0},{"date":"2020-07-14","close":1121.0},{"date":"2020-07-15","close":1130.0},{"date":"2020-07-16","close":1116.0},{"date":"2020-07-17","close":1116.0},{"date":"2020-07-20","close":1116.0},{"date":"2020-07-21","close":1116.0},{"date":"2020-07-22","close":1116.0},{"date":"2020-07-23","close":1107.0},{"date":"2020-07-24","close":1103.0},{"date":"2020-07-27","close":1103.0},{"date":"2020-07-28","close":1098.0},{"date":"2020-07-29","close":1103.0},{"date":"2020-07-30","close":1089.0},{"date":"2020-07-31","close":1089.0},{"date":"2020-08-03","close":1075.0},{"date":"2020-08-04","close":1075.0},{"date":"2020-08-05","close":1066.0},{"date":"2020-08-06","close":1070.0},{"date":"2020-08-07","close":1075.0},{"date":"2020-08-10","close":1066.0},{"date":"2020-08-11","close":1066.0},{"date":"2020-08-12","close":1052.0},{"date":"2020-08-13","close":1066.0},{"date":"2020-08-14","close":1044.0},{"date":"2020-08-18","close":975.0},{"date":"2020-08-19","close":929.0},{"date":"2020-08-20","close":894.0},{"date":"2020-08-21","close":924.0},{"date":"2020-08-24","close":921.0},{"date":"2020-08-25","close":947.0},{"date":"2020-08-26","close":947.0},{"date":"2020-08-27","close":921.0},{"date":"2020-08-28","close":934.0},{"date":"2020-08-31","close":947.0},{"date":"2020-09-01","close":962.0},{"date":"2020-09-02","close":985.0},{"date":"2020-09-03","close":980.0},{"date":"2020-09-04","close":975.0},{"date":"2020-09-07","close":985.0},{"date":"2020-09-08","close":1029.0},{"date":"2020-09-09","close":1029.0},{"date":"2020-09-10","close":1029.0},{"date":"2020-09-11","close":1034.0},{"date":"2020-09-14","close":1066.0},{"date":"2020-09-15","close":1057.0},{"date":"2020-09-16","close":1057.0},{"date":"2020-09-17","close":1029.0},{"date":"2020-09-18","close":1034.0},{"date":"2020-09-21","close":1016.0},{"date":"2020-09-22","close":980.0},{"date":"2020-09-23","close":993.0},{"date":"2020-09-24","close":965.0},{"date":"2020-09-25","close":980.0},{"date":"2020-09-28","close":998.0},{"date":"2020-09-29","close":1025.0},{"date":"2020-10-05","close":1025.0},{"date":"2020-10-06","close":1025.0},{"date":"2020-10-07","close":1034.0},{"date":"2020-10-08","close":1034.0},{"date":"2020-10-12","close":1039.0},{"date":"2020-10-13","close":1052.0},{"date":"2020-10-14","close":1029.0},{"date":"2020-10-15","close":1003.0},{"date":"2020-10-16","close":988.0},{"date":"2020-10-19","close":1003.0},{"date":"2020-10-20","close":980.0},{"date":"2020-10-21","close":985.0},{"date":"2020-10-22","close":1052.0},{"date":"2020-10-23","close":1016.0},{"date":"2020-10-26","close":1006.0},{"date":"2020-10-27","close":975.0},{"date":"2020-10-28","close":985.0},{"date":"2020-10-29","close":962.0},{"date":"2020-10-30","close":952.0},{"date":"2020-11-02","close":947.0},{"date":"2020-11-03","close":1048.0},{"date":"2020-11-04","close":1025.0},{"date":"2020-11-05","close":1021.0},{"date":"2020-11-06","close":1025.0},{"date":"2020-11-09","close":1034.0},{"date":"2020-11-10","close":1039.0},{"date":"2020-11-11","close":1070.0},{"date":"2020-11-12","close":1075.0},{"date":"2020-11-13","close":1048.0},{"date":"2020-11-16","close":1034.0},{"date":"2020-11-17","close":1066.0},{"date":"2020-11-18","close":1052.0},{"date":"2020-11-19","close":1052.0},{"date":"2020-11-20","close":1048.0},{"date":"2020-11-23","close":1034.0},{"date":"2020-11-24","close":1057.0},{"date":"2020-11-25","close":1062.0},{"date":"2020-11-26","close":1070.0},{"date":"2020-11-27","close":1080.0},{"date":"2020-11-30","close":1070.0},{"date":"2020-12-01","close":1080.0},{"date":"2020-12-02","close":1089.0},{"date":"2020-12-03","close":1089.0},{"date":"2020-12-04","close":1075.0},{"date":"2020-12-07","close":1062.0},{"date":"2020-12-08","close":1062.0},{"date":"2020-12-09","close":1066.0},{"date":"2020-12-10","close":1066.0},{"date":"2020-12-11","close":1075.0},{"date":"2020-12-14","close":1066.0},{"date":"2020-12-15","close":1057.0},{"date":"2020-12-16","close":1125.0},{"date":"2020-12-17","close":1148.0},{"date":"2020-12-18","close":1134.0},{"date":"2020-12-21","close":1162.0},{"date":"2020-12-22","close":1130.0},{"date":"2020-12-23","close":1080.0},{"date":"2020-12-24","close":1075.0},{"date":"2020-12-28","close":1093.0},{"date":"2020-12-29","close":1117.0},{"date":"2020-12-30","close":1112.0},{"date":"2021-01-04","close":1146.0},{"date":"2021-01-05","close":1189.0},{"date":"2021-01-06","close":1179.0},{"date":"2021-01-07","close":1165.0},{"date":"2021-01-08","close":1151.0},{"date":"2021-01-11","close":1141.0},{"date":"2021-01-12","close":1117.0},{"date":"2021-01-13","close":1155.0},{"date":"2021-01-14","close":1160.0},{"date":"2021-01-15","close":1151.0},{"date":"2021-01-18","close":1160.0},{"date":"2021-01-19","close":1179.0},{"date":"2021-01-20","close":1179.0},{"date":"2021-01-21","close":1184.0},{"date":"2021-01-22","close":1175.0},{"date":"2021-01-25","close":1151.0},{"date":"2021-01-26","close":1146.0},{"date":"2021-01-27","close":1132.0},{"date":"2021-01-28","close":1117.0},{"date":"2021-01-29","close":1089.0},{"date":"2021-02-01","close":1089.0},{"date":"2021-02-02","close":1112.0},{"date":"2021-02-03","close":1122.0},{"date":"2021-02-04","close":1117.0},{"date":"2021-02-05","close":1117.0},{"date":"2021-02-08","close":1108.0},{"date":"2021-02-09","close":1108.0},{"date":"2021-02-10","close":1112.0},{"date":"2021-02-15","close":1127.0},{"date":"2021-02-16","close":1127.0},{"date":"2021-02-17","close":1155.0},{"date":"2021-02-18","close":1155.0},{"date":"2021-02-19","close":1136.0},{"date":"2021-02-22","close":1160.0},{"date":"2021-02-23","close":1141.0},{"date":"2021-02-24","close":1093.0},{"date":"2021-02-25","close":1103.0},{"date":"2021-02-26","close":1089.0},{"date":"2021-03-02","close":1084.0},{"date":"2021-03-03","close":1093.0},{"date":"2021-03-04","close":1108.0},{"date":"2021-03-05","close":1098.0},{"date":"2021-03-08","close":1084.0},{"date":"2021-03-09","close":1079.0},{"date":"2021-03-10","close":1074.0},{"date":"2021-03-11","close":1079.0},{"date":"2021-03-12","close":1098.0},{"date":"2021-03-15","close":1108.0},{"date":"2021-03-16","close":1108.0},{"date":"2021-03-17","close":1117.0},{"date":"2021-03-18","close":1122.0},{"date":"2021-03-19","close":1122.0},{"date":"2021-03-22","close":1122.0},{"date":"2021-03-23","close":1112.0},{"date":"2021-03-24","close":1117.0},{"date":"2021-03-25","close":1117.0},{"date":"2021-03-26","close":1132.0},{"date":"2021-03-29","close":1122.0},{"date":"2021-03-30","close":1127.0},{"date":"2021-03-31","close":1141.0},{"date":"2021-04-01","close":1155.0},{"date":"2021-04-02","close":1146.0},{"date":"2021-04-05","close":1146.0},{"date":"2021-04-06","close":1151.0},{"date":"2021-04-07","close":1165.0},{"date":"2021-04-08","close":1175.0},{"date":"2021-04-09","close":1155.0},{"date":"2021-04-12","close":1179.0},{"date":"2021-04-13","close":1175.0},{"date":"2021-04-14","close":1194.0},{"date":"2021-04-15","close":1194.0},{"date":"2021-04-16","close":1203.0},{"date":"2021-04-19","close":1208.0},{"date":"2021-04-20","close":1208.0},{"date":"2021-04-21","close":1198.0},{"date":"2021-04-22","close":1194.0},{"date":"2021-04-23","close":1203.0},{"date":"2021-04-26","close":1299.0},{"date":"2021-04-27","close":1289.0},{"date":"2021-04-28","close":1270.0},{"date":"2021-04-29","close":1442.0},{"date":"2021-04-30","close":1485.0},{"date":"2021-05-03","close":1394.0},{"date":"2021-05-04","close":1370.0},{"date":"2021-05-06","close":1394.0},{"date":"2021-05-07","close":1413.0},{"date":"2021-05-10","close":1404.0},{"date":"2021-05-11","close":1447.0},{"date":"2021-05-12","close":1404.0},{"date":"2021-05-13","close":1375.0},{"date":"2021-05-14","close":1456.0},{"date":"2021-05-17","close":1409.0},{"date":"2021-05-18","close":1413.0},{"date":"2021-05-20","close":1432.0},{"date":"2021-05-21","close":1490.0},{"date":"2021-05-24","close":1514.0},{"date":"2021-05-25","close":1690.0},{"date":"2021-05-26","close":1700.0},{"date":"2021-05-27","close":1700.0},{"date":"2021-05-28","close":1705.0},{"date":"2021-05-31","close":1705.0},{"date":"2021-06-01","close":1623.0},{"date":"2021-06-02","close":1676.0},{"date":"2021-06-03","close":1681.0},{"date":"2021-06-04","close":1743.0},{"date":"2021-06-07","close":1719.0},{"date":"2021-06-08","close":1657.0},{"date":"2021-06-09","close":1638.0},{"date":"2021-06-10","close":1657.0},{"date":"2021-06-11","close":1662.0},{"date":"2021-06-14","close":1690.0},{"date":"2021-06-15","close":1681.0},{"date":"2021-06-16","close":1676.0},{"date":"2021-06-17","close":1685.0},{"date":"2021-06-18","close":1700.0},{"date":"2021-06-21","close":1671.0},{"date":"2021-06-22","close":1623.0},{"date":"2021-06-23","close":1533.0},{"date":"2021-06-24","close":1528.0},{"date":"2021-06-25","close":1528.0},{"date":"2021-06-28","close":1542.0},{"date":"2021-06-29","close":1537.0},{"date":"2021-06-30","close":1571.0},{"date":"2021-07-01","close":1537.0},{"date":"2021-07-02","close":1566.0},{"date":"2021-07-05","close":1566.0},{"date":"2021-07-06","close":1566.0},{"date":"2021-07-07","close":1537.0},{"date":"2021-07-08","close":1528.0},{"date":"2021-07-09","close":1499.0},{"date":"2021-07-12","close":1504.0},{"date":"2021-07-13","close":1557.0},{"date":"2021-07-14","close":1547.0},{"date":"2021-07-15","close":1547.0},{"date":"2021-07-16","close":1561.0},{"date":"2021-07-19","close":1537.0},{"date":"2021-07-20","close":1509.0},{"date":"2021-07-21","close":1504.0},{"date":"2021-07-22","close":1480.0},{"date":"2021-07-23","close":1485.0},{"date":"2021-07-26","close":1432.0},{"date":"2021-07-27","close":1509.0},{"date":"2021-07-28","close":1466.0},{"date":"2021-07-29","close":1466.0},{"date":"2021-07-30","close":1466.0},{"date":"2021-08-02","close":1442.0},{"date":"2021-08-03","close":1409.0},{"date":"2021-08-04","close":1437.0},{"date":"2021-08-05","close":1461.0},{"date":"2021-08-06","close":1461.0},{"date":"2021-08-09","close":1461.0},{"date":"2021-08-10","close":1413.0},{"date":"2021-08-11","close":1375.0},{"date":"2021-08-12","close":1380.0},{"date":"2021-08-13","close":1375.0},{"date":"2021-08-17","close":1289.0},{"date":"2021-08-18","close":1308.0},{"date":"2021-08-19","close":1284.0},{"date":"2021-08-20","close":1222.0},{"date":"2021-08-23","close":1237.0},{"date":"2021-08-24","close":1265.0},{"date":"2021-08-25","close":1327.0},{"date":"2021-08-26","close":1327.0},{"date":"2021-08-27","close":1327.0},{"date":"2021-08-30","close":1366.0},{"date":"2021-08-31","close":1375.0},{"date":"2021-09-01","close":1375.0},{"date":"2021-09-02","close":1375.0},{"date":"2021-09-03","close":1389.0},{"date":"2021-09-06","close":1380.0},{"date":"2021-09-07","close":1356.0},{"date":"2021-09-08","close":1356.0},{"date":"2021-09-09","close":1337.0},{"date":"2021-09-10","close":1351.0},{"date":"2021-09-13","close":1332.0},{"date":"2021-09-14","close":1342.0},{"date":"2021-09-15","close":1332.0},{"date":"2021-09-16","close":1313.0},{"date":"2021-09-17","close":1313.0},{"date":"2021-09-23","close":1270.0},{"date":"2021-09-24","close":1428.0},{"date":"2021-09-27","close":1475.0},{"date":"2021-09-28","close":1404.0},{"date":"2021-09-29","close":1375.0},{"date":"2021-09-30","close":1375.0},{"date":"2021-10-01","close":1356.0},{"date":"2021-10-05","close":1275.0},{"date":"2021-10-06","close":1194.0},{"date":"2021-10-07","close":1241.0},{"date":"2021-10-08","close":1270.0},{"date":"2021-10-12","close":1251.0},{"date":"2021-10-13","close":1289.0},{"date":"2021-10-14","close":1318.0},{"date":"2021-10-15","close":1332.0},{"date":"2021-10-18","close":1337.0},{"date":"2021-10-19","close":1327.0},{"date":"2021-10-20","close":1337.0},{"date":"2021-10-21","close":1342.0},{"date":"2021-10-22","close":1356.0},{"date":"2021-10-25","close":1356.0},{"date":"2021-10-26","close":1370.0},{"date":"2021-10-27","close":1356.0},{"date":"2021-10-28","close":1346.0},{"date":"2021-10-29","close":1351.0},{"date":"2021-11-01","close":1313.0},{"date":"2021-11-02","close":1327.0},{"date":"2021-11-03","close":1294.0},{"date":"2021-11-04","close":1289.0},{"date":"2021-11-05","close":1246.0},{"date":"2021-11-08","close":1246.0},{"date":"2021-11-09","close":1260.0},{"date":"2021-11-10","close":1232.0},{"date":"2021-11-11","close":1218.0},{"date":"2021-11-12","close":1251.0},{"date":"2021-11-15","close":1251.0},{"date":"2021-11-16","close":1246.0},{"date":"2021-11-17","close":1222.0},{"date":"2021-11-18","close":1218.0},{"date":"2021-11-19","close":1218.0},{"date":"2021-11-22","close":1198.0},{"date":"2021-11-23","close":1189.0},{"date":"2021-11-24","close":1179.0},{"date":"2021-11-25","close":1175.0},{"date":"2021-11-26","close":1117.0},{"date":"2021-11-29","close":1084.0},{"date":"2021-11-30","close":1017.0},{"date":"2021-12-01","close":1084.0},{"date":"2021-12-02","close":1108.0},{"date":"2021-12-03","close":1112.0},{"date":"2021-12-06","close":1108.0},{"date":"2021-12-07","close":1127.0},{"date":"2021-12-08","close":1127.0},{"date":"2021-12-09","close":1132.0},{"date":"2021-12-10","close":1136.0},{"date":"2021-12-13","close":1136.0},{"date":"2021-12-14","close":1132.0},{"date":"2021-12-15","close":1122.0},{"date":"2021-12-16","close":1127.0},{"date":"2021-12-17","close":1108.0},{"date":"2021-12-20","close":1084.0},{"date":"2021-12-21","close":1103.0},{"date":"2021-12-22","close":1117.0},{"date":"2021-12-23","close":1108.0},{"date":"2021-12-24","close":1132.0},{"date":"2021-12-27","close":1146.0},{"date":"2021-12-28","close":1165.0},{"date":"2021-12-29","close":1165.0},{"date":"2021-12-30","close":1155.0},{"date":"2022-01-03","close":1150.0},{"date":"2022-01-04","close":1175.0},{"date":"2022-01-05","close":1175.0},{"date":"2022-01-06","close":1160.0},{"date":"2022-01-07","close":1190.0},{"date":"2022-01-10","close":1170.0},{"date":"2022-01-11","close":1155.0},{"date":"2022-01-12","close":1170.0},{"date":"2022-01-13","close":1160.0},{"date":"2022-01-14","close":1190.0},{"date":"2022-01-17","close":1210.0},{"date":"2022-01-18","close":1165.0},{"date":"2022-01-19","close":1140.0},{"date":"2022-01-20","close":1155.0},{"date":"2022-01-21","close":1155.0},{"date":"2022-01-24","close":1125.0},{"date":"2022-01-25","close":1075.0},{"date":"2022-01-26","close":1075.0},{"date":"2022-01-27","close":1010.0},{"date":"2022-01-28","close":1055.0},{"date":"2022-02-03","close":1090.0},{"date":"2022-02-04","close":1100.0},{"date":"2022-02-07","close":1100.0},{"date":"2022-02-08","close":1085.0},{"date":"2022-02-09","close":1100.0},{"date":"2022-02-10","close":1100.0},{"date":"2022-02-11","close":1085.0},{"date":"2022-02-14","close":1045.0},{"date":"2022-02-15","close":1020.0},{"date":"2022-02-16","close":1070.0},{"date":"2022-02-17","close":1070.0},{"date":"2022-02-18","close":1080.0},{"date":"2022-02-21","close":1090.0},{"date":"2022-02-22","close":1060.0},{"date":"2022-02-23","close":1070.0},{"date":"2022-02-24","close":1030.0},{"date":"2022-02-25","close":1045.0},{"date":"2022-02-28","close":1070.0},{"date":"2022-03-02","close":1080.0},{"date":"2022-03-03","close":1090.0},{"date":"2022-03-04","close":1095.0},{"date":"2022-03-07","close":1075.0},{"date":"2022-03-08","close":1060.0},{"date":"2022-03-10","close":1080.0},{"date":"2022-03-11","close":1090.0},{"date":"2022-03-14","close":1100.0},{"date":"2022-03-15","close":1095.0},{"date":"2022-03-16","close":1115.0},{"date":"2022-03-17","close":1115.0},{"date":"2022-03-18","close":1125.0},{"date":"2022-03-21","close":1130.0},{"date":"2022-03-22","close":1125.0},{"date":"2022-03-23","close":1125.0},{"date":"2022-03-24","close":1125.0},{"date":"2022-03-25","close":1210.0},{"date":"2022-03-28","close":1230.0},{"date":"2022-03-29","close":1220.0},{"date":"2022-03-30","close":1220.0},{"date":"2022-03-31","close":1230.0},{"date":"2022-04-01","close":1240.0},{"date":"2022-04-04","close":1275.0},{"date":"2022-04-05","close":1275.0},{"date":"2022-04-06","close":1265.0},{"date":"2022-04-07","close":1245.0},{"date":"2022-04-08","close":1225.0},{"date":"2022-04-11","close":1230.0},{"date":"2022-04-12","close":1240.0},{"date":"2022-04-13","close":1270.0},{"date":"2022-04-14","close":1270.0},{"date":"2022-04-15","close":1300.0},{"date":"2022-04-18","close":1260.0},{"date":"2022-04-19","close":1265.0},{"date":"2022-04-20","close":1270.0},{"date":"2022-04-21","close":1280.0},{"date":"2022-04-22","close":1265.0},{"date":"2022-04-25","close":1220.0},{"date":"2022-04-26","close":1225.0},{"date":"2022-04-27","close":1210.0},{"date":"2022-04-28","close":1235.0},{"date":"2022-04-29","close":1260.0},{"date":"2022-05-02","close":1265.0},{"date":"2022-05-03","close":1255.0},{"date":"2022-05-04","close":1230.0},{"date":"2022-05-06","close":1225.0},{"date":"2022-05-09","close":1210.0},{"date":"2022-05-10","close":1205.0},{"date":"2022-05-11","close":1200.0},{"date":"2022-05-12","close":1175.0},{"date":"2022-05-13","close":1185.0},{"date":"2022-05-16","close":1210.0},{"date":"2022-05-17","close":1175.0},{"date":"2022-05-18","close":1125.0},{"date":"2022-05-19","close":1115.0},{"date":"2022-05-20","close":1120.0},{"date":"2022-05-23","close":1120.0},{"date":"2022-05-24","close":1075.0},{"date":"2022-05-25","close":1080.0},{"date":"2022-05-26","close":1070.0},{"date":"2022-05-27","close":1075.0},{"date":"2022-05-30","close":1110.0},{"date":"2022-05-31","close":1110.0},{"date":"2022-06-02","close":1105.0},{"date":"2022-06-03","close":1115.0},{"date":"2022-06-07","close":1085.0},{"date":"2022-06-08","close":1100.0},{"date":"2022-06-09","close":1090.0},{"date":"2022-06-10","close":1070.0},{"date":"2022-06-13","close":1030.0},{"date":"2022-06-14","close":1025.0},{"date":"2022-06-15","close":990.0},{"date":"2022-06-16","close":970.0},{"date":"2022-06-17","close":963.0},{"date":"2022-06-20","close":903.0},{"date":"2022-06-21","close":899.0},{"date":"2022-06-22","close":857.0},{"date":"2022-06-23","close":802.0},{"date":"2022-06-24","close":843.0},{"date":"2022-06-27","close":902.0},{"date":"2022-06-28","close":910.0},{"date":"2022-06-29","close":898.0},{"date":"2022-06-30","close":898.0},{"date":"2022-07-01","close":885.0},{"date":"2022-07-04","close":859.0},{"date":"2022-07-05","close":876.0},{"date":"2022-07-06","close":855.0},{"date":"2022-07-07","close":878.0},{"date":"2022-07-08","close":1030.0},{"date":"2022-07-11","close":1000.0},{"date":"2022-07-12","close":931.0},{"date":"2022-07-13","close":910.0},{"date":"2022-07-14","close":904.0},{"date":"2022-07-15","close":905.0},{"date":"2022-07-18","close":928.0},{"date":"2022-07-19","close":945.0},{"date":"2022-07-20","close":939.0},{"date":"2022-07-21","close":939.0},{"date":"2022-07-22","close":952.0},{"date":"2022-07-25","close":933.0},{"date":"2022-07-26","close":926.0},{"date":"2022-07-27","close":929.0},{"date":"2022-07-28","close":932.0},{"date":"2022-07-29","close":939.0},{"date":"2022-08-01","close":963.0},{"date":"2022-08-02","close":944.0},{"date":"2022-08-03","close":950.0},{"date":"2022-08-04","close":958.0},{"date":"2022-08-05","close":961.0},{"date":"2022-08-08","close":959.0},{"date":"2022-08-09","close":960.0},{"date":"2022-08-10","close":964.0},{"date":"2022-08-11","close":980.0},{"date":"2022-08-12","close":978.0},{"date":"2022-08-16","close":986.0},{"date":"2022-08-17","close":987.0},{"date":"2022-08-18","close":970.0},{"date":"2022-08-19","close":960.0},{"date":"2022-08-22","close":930.0},{"date":"2022-08-23","close":910.0},{"date":"2022-08-24","close":923.0},{"date":"2022-08-25","close":929.0},{"date":"2022-08-26","close":930.0},{"date":"2022-08-29","close":912.0},{"date":"2022-08-30","close":926.0},{"date":"2022-08-31","close":940.0},{"date":"2022-09-01","close":920.0},{"date":"2022-09-02","close":919.0},{"date":"2022-09-05","close":926.0},{"date":"2022-09-06","close":938.0},{"date":"2022-09-07","close":933.0},{"date":"2022-09-08","close":939.0},{"date":"2022-09-13","close":963.0},{"date":"2022-09-14","close":953.0},{"date":"2022-09-15","close":1235.0},{"date":"2022-09-16","close":1175.0},{"date":"2022-09-19","close":1175.0},{"date":"2022-09-20","close":1095.0},{"date":"2022-09-21","close":1090.0},{"date":"2022-09-22","close":1010.0},{"date":"2022-09-23","close":982.0},{"date":"2022-09-26","close":900.0},{"date":"2022-09-27","close":878.0},{"date":"2022-09-28","close":851.0},{"date":"2022-09-29","close":850.0},{"date":"2022-09-30","close":874.0},{"date":"2022-10-04","close":887.0},{"date":"2022-10-05","close":864.0},{"date":"2022-10-06","close":920.0},{"date":"2022-10-07","close":927.0},{"date":"2022-10-11","close":884.0},{"date":"2022-10-12","close":882.0},{"date":"2022-10-13","close":840.0},{"date":"2022-10-14","close":880.0},{"date":"2022-10-17","close":895.0},{"date":"2022-10-18","close":900.0},{"date":"2022-10-19","close":906.0},{"date":"2022-10-20","close":911.0},{"date":"2022-10-21","close":888.0},{"date":"2022-10-24","close":919.0},{"date":"2022-10-25","close":911.0},{"date":"2022-10-26","close":910.0},{"date":"2022-10-27","close":910.0},{"date":"2022-10-28","close":910.0},{"date":"2022-10-31","close":930.0},{"date":"2022-11-01","close":939.0},{"date":"2022-11-02","close":930.0},{"date":"2022-11-03","close":944.0},{"date":"2022-11-04","close":945.0},{"date":"2022-11-07","close":984.0},{"date":"2022-11-08","close":985.0},{"date":"2022-11-09","close":980.0},{"date":"2022-11-10","close":979.0},{"date":"2022-11-11","close":988.0},{"date":"2022-11-14","close":1000.0},{"date":"2022-11-15","close":1005.0},{"date":"2022-11-16","close":1020.0},{"date":"2022-11-17","close":1030.0},{"date":"2022-11-18","close":1005.0},{"date":"2022-11-21","close":970.0},{"date":"2022-11-22","close":965.0},{"date":"2022-11-23","close":967.0},{"date":"2022-11-24","close":975.0},{"date":"2022-11-25","close":970.0},{"date":"2022-11-28","close":949.0},{"date":"2022-11-29","close":949.0},{"date":"2022-11-30","close":953.0},{"date":"2022-12-01","close":971.0},{"date":"2022-12-02","close":975.0},{"date":"2022-12-05","close":966.0},{"date":"2022-12-06","close":963.0},{"date":"2022-12-07","close":951.0},{"date":"2022-12-08","close":928.0},{"date":"2022-12-09","close":935.0},{"date":"2022-12-12","close":927.0},{"date":"2022-12-13","close":945.0},{"date":"2022-12-14","close":956.0},{"date":"2022-12-15","close":967.0},{"date":"2022-12-16","close":968.0},{"date":"2022-12-19","close":960.0},{"date":"2022-12-20","close":950.0},{"date":"2022-12-21","close":925.0},{"date":"2022-12-22","close":922.0},{"date":"2022-12-23","close":901.0},{"date":"2022-12-26","close":897.0},{"date":"2022-12-27","close":903.0},{"date":"2022-12-28","close":887.0},{"date":"2022-12-29","close":857.0},{"date":"2023-01-02","close":835.0},{"date":"2023-01-03","close":815.0},{"date":"2023-01-04","close":838.0},{"date":"2023-01-05","close":849.0},{"date":"2023-01-06","close":863.0},{"date":"2023-01-09","close":879.0},{"date":"2023-01-10","close":884.0},{"date":"2023-01-11","close":898.0},{"date":"2023-01-12","close":898.0},{"date":"2023-01-13","close":913.0},{"date":"2023-01-16","close":948.0},{"date":"2023-01-17","close":995.0},{"date":"2023-01-18","close":974.0},{"date":"2023-01-19","close":936.0},{"date":"2023-01-20","close":939.0},{"date":"2023-01-25","close":965.0},{"date":"2023-01-26","close":953.0},{"date":"2023-01-27","close":976.0},{"date":"2023-01-30","close":994.0},{"date":"2023-01-31","close":997.0},{"date":"2023-02-01","close":967.0},{"date":"2023-02-02","close":977.0},{"date":"2023-02-03","close":990.0},{"date":"2023-02-06","close":1007.0},{"date":"2023-02-07","close":1005.0},{"date":"2023-02-08","close":1025.0},{"date":"2023-02-09","close":1062.0},{"date":"2023-02-10","close":1039.0},{"date":"2023-02-13","close":1030.0},{"date":"2023-02-14","close":1054.0},{"date":"2023-02-15","close":1015.0},{"date":"2023-02-16","close":1042.0},{"date":"2023-02-17","close":1039.0},{"date":"2023-02-20","close":1027.0},{"date":"2023-02-21","close":1028.0},{"date":"2023-02-22","close":1013.0},{"date":"2023-02-23","close":1041.0},{"date":"2023-02-24","close":1110.0},{"date":"2023-02-27","close":1116.0},{"date":"2023-02-28","close":1134.0},{"date":"2023-03-02","close":1111.0},{"date":"2023-03-03","close":1091.0},{"date":"2023-03-06","close":1113.0},{"date":"2023-03-07","close":1143.0},{"date":"2023-03-08","close":1103.0},{"date":"2023-03-09","close":1080.0},{"date":"2023-03-10","close":1029.0},{"date":"2023-03-13","close":1007.0},{"date":"2023-03-14","close":960.0},{"date":"2023-03-15","close":997.0},{"date":"2023-03-16","close":983.0},{"date":"2023-03-17","close":999.0},{"date":"2023-03-20","close":990.0},{"date":"2023-03-21","close":963.0},{"date":"2023-03-22","close":958.0},{"date":"2023-03-23","close":945.0},{"date":"2023-03-24","close":918.0},{"date":"2023-03-27","close":900.0},{"date":"2023-03-28","close":902.0},{"date":"2023-03-29","close":903.0},{"date":"2023-03-30","close":917.0},{"date":"2023-03-31","close":907.0},{"date":"2023-04-03","close":905.0},{"date":"2023-04-04","close":928.0},{"date":"2023-04-05","close":928.0},{"date":"2023-04-06","close":889.0},{"date":"2023-04-07","close":898.0},{"date":"2023-04-10","close":868.0},{"date":"2023-04-11","close":876.0},{"date":"2023-04-12","close":868.0},{"date":"2023-04-13","close":863.0},{"date":"2023-04-14","close":881.0},{"date":"2023-04-17","close":885.0},{"date":"2023-04-18","close":898.0},{"date":"2023-04-19","close":898.0},{"date":"2023-04-20","close":901.0},{"date":"2023-04-21","close":880.0},{"date":"2023-04-24","close":878.0},{"date":"2023-04-25","close":857.0},{"date":"2023-04-26","close":845.0},{"date":"2023-04-27","close":843.0},{"date":"2023-04-28","close":860.0},{"date":"2023-05-02","close":874.0},{"date":"2023-05-03","close":869.0},{"date":"2023-05-04","close":860.0},{"date":"2023-05-08","close":855.0},{"date":"2023-05-09","close":851.0},{"date":"2023-05-10","close":870.0},{"date":"2023-05-11","close":891.0},{"date":"2023-05-12","close":885.0},{"date":"2023-05-15","close":872.0},{"date":"2023-05-16","close":888.0},{"date":"2023-05-17","close":903.0},{"date":"2023-05-18","close":900.0},{"date":"2023-05-19","close":913.0},{"date":"2023-05-22","close":916.0},{"date":"2023-05-23","close":906.0},{"date":"2023-05-24","close":898.0},{"date":"2023-05-25","close":891.0},{"date":"2023-05-26","close":894.0},{"date":"2023-05-30","close":910.0},{"date":"2023-05-31","close":910.0},{"date":"2023-06-01","close":923.0},{"date":"2023-06-02","close":924.0},{"date":"2023-06-05","close":940.0},{"date":"2023-06-07","close":957.0},{"date":"2023-06-08","close":984.0},{"date":"2023-06-09","close":979.0},{"date":"2023-06-12","close":971.0},{"date":"2023-06-13","close":972.0},{"date":"2023-06-14","close":956.0},{"date":"2023-06-15","close":941.0},{"date":"2023-06-16","close":954.0},{"date":"2023-06-19","close":937.0},{"date":"2023-06-20","close":925.0},{"date":"2023-06-21","close":918.0},{"date":"2023-06-22","close":907.0},{"date":"2023-06-23","close":896.0},{"date":"2023-06-26","close":919.0},{"date":"2023-06-27","close":907.0},{"date":"2023-06-28","close":916.0},{"date":"2023-06-29","close":915.0},{"date":"2023-06-30","close":916.0},{"date":"2023-07-03","close":937.0},{"date":"2023-07-04","close":929.0},{"date":"2023-07-05","close":914.0},{"date":"2023-07-06","close":870.0},{"date":"2023-07-07","close":873.0},{"date":"2023-07-10","close":876.0},{"date":"2023-07-11","close":887.0},{"date":"2023-07-12","close":885.0},{"date":"2023-07-13","close":885.0},{"date":"2023-07-14","close":883.0},{"date":"2023-07-17","close":870.0},{"date":"2023-07-18","close":860.0},{"date":"2023-07-19","close":862.0},{"date":"2023-07-20","close":863.0},{"date":"2023-07-21","close":842.0},{"date":"2023-07-24","close":813.0},{"date":"2023-07-25","close":812.0},{"date":"2023-07-26","close":772.0},{"date":"2023-07-27","close":807.0},{"date":"2023-07-28","close":822.0},{"date":"2023-07-31","close":832.0},{"date":"2023-08-01","close":853.0},{"date":"2023-08-02","close":831.0},{"date":"2023-08-03","close":820.0},{"date":"2023-08-04","close":838.0},{"date":"2023-08-07","close":821.0},{"date":"2023-08-08","close":816.0},{"date":"2023-08-09","close":850.0},{"date":"2023-08-10","close":857.0},{"date":"2023-08-11","close":861.0},{"date":"2023-08-14","close":872.0},{"date":"2023-08-16","close":832.0},{"date":"2023-08-17","close":805.0},{"date":"2023-08-18","close":801.0},{"date":"2023-08-21","close":817.0},{"date":"2023-08-22","close":810.0},{"date":"2023-08-23","close":808.0},{"date":"2023-08-24","close":823.0},{"date":"2023-08-25","close":827.0},{"date":"2023-08-28","close":841.0},{"date":"2023-08-29","close":843.0},{"date":"2023-08-30","close":846.0},{"date":"2023-08-31","close":832.0},{"date":"2023-09-01","close":824.0},{"date":"2023-09-04","close":809.0},{"date":"2023-09-05","close":812.0},{"date":"2023-09-06","close":812.0},{"date":"2023-09-07","close":811.0},{"date":"2023-09-08","close":812.0},{"date":"2023-09-11","close":800.0},{"date":"2023-09-12","close":800.0},{"date":"2023-09-13","close":887.0},{"date":"2023-09-14","close":882.0},{"date":"2023-09-15","close":883.0},{"date":"2023-09-18","close":905.0},{"date":"2023-09-19","close":891.0},{"date":"2023-09-20","close":870.0},{"date":"2023-09-21","close":829.0},{"date":"2023-09-22","close":828.0},{"date":"2023-09-25","close":839.0},{"date":"2023-09-26","close":841.0},{"date":"2023-09-27","close":888.0},{"date":"2023-10-04","close":926.0},{"date":"2023-10-05","close":876.0},{"date":"2023-10-06","close":892.0},{"date":"2023-10-10","close":868.0},{"date":"2023-10-11","close":892.0},{"date":"2023-10-12","close":880.0},{"date":"2023-10-13","close":875.0},{"date":"2023-10-16","close":844.0},{"date":"2023-10-17","close":862.0},{"date":"2023-10-18","close":1012.0},{"date":"2023-10-19","close":948.0},{"date":"2023-10-20","close":930.0},{"date":"2023-10-23","close":916.0},{"date":"2023-10-24","close":960.0},{"date":"2023-10-25","close":933.0},{"date":"2023-10-26","close":884.0},{"date":"2023-10-27","close":861.0},{"date":"2023-10-30","close":861.0},{"date":"2023-10-31","close":809.0},{"date":"2023-11-01","close":818.0},{"date":"2023-11-02","close":828.0},{"date":"2023-11-03","close":852.0},{"date":"2023-11-06","close":863.0},{"date":"2023-11-07","close":862.0},{"date":"2023-11-08","close":865.0},{"date":"2023-11-09","close":857.0},{"date":"2023-11-10","close":824.0},{"date":"2023-11-13","close":794.0},{"date":"2023-11-14","close":817.0},{"date":"2023-11-15","close":832.0},{"date":"2023-11-16","close":849.0},{"date":"2023-11-17","close":840.0},{"date":"2023-11-20","close":840.0},{"date":"2023-11-21","close":850.0},{"date":"2023-11-22","close":846.0},{"date":"2023-11-23","close":844.0},{"date":"2023-11-24","close":840.0},{"date":"2023-11-27","close":884.0},{"date":"2023-11-28","close":861.0},{"date":"2023-11-29","close":855.0},{"date":"2023-11-30","close":880.0},{"date":"2023-12-01","close":884.0},{"date":"2023-12-04","close":885.0},{"date":"2023-12-05","close":879.0},{"date":"2023-12-06","close":881.0},{"date":"2023-12-07","close":979.0},{"date":"2023-12-08","close":980.0},{"date":"2023-12-11","close":992.0},{"date":"2023-12-12","close":1020.0},{"date":"2023-12-13","close":983.0},{"date":"2023-12-14","close":956.0},{"date":"2023-12-15","close":984.0},{"date":"2023-12-18","close":985.0},{"date":"2023-12-19","close":1037.0},{"date":"2023-12-20","close":1019.0},{"date":"2023-12-21","close":993.0},{"date":"2023-12-22","close":995.0},{"date":"2023-12-26","close":1002.0},{"date":"2023-12-27","close":1302.0},{"date":"2023-12-28","close":1065.0},{"date":"2024-01-02","close":1070.0},{"date":"2024-01-03","close":1020.0},{"date":"2024-01-04","close":985.0},{"date":"2024-01-05","close":1167.0},{"date":"2024-01-08","close":1112.0},{"date":"2024-01-09","close":1163.0},{"date":"2024-01-10","close":1093.0},{"date":"2024-01-11","close":1068.0},{"date":"2024-01-12","close":1055.0},{"date":"2024-01-15","close":1035.0},{"date":"2024-01-16","close":1009.0},{"date":"2024-01-17","close":973.0},{"date":"2024-01-18","close":1089.0},{"date":"2024-01-19","close":1101.0},{"date":"2024-01-22","close":1138.0},{"date":"2024-01-23","close":1375.0},{"date":"2024-01-24","close":1340.0},{"date":"2024-01-25","close":1290.0},{"date":"2024-01-26","close":1354.0},{"date":"2024-01-29","close":1272.0},{"date":"2024-01-30","close":1385.0},{"date":"2024-01-31","close":1361.0},{"date":"2024-02-01","close":1344.0},{"date":"2024-02-02","close":1336.0},{"date":"2024-02-05","close":1304.0},{"date":"2024-02-06","close":1226.0},{"date":"2024-02-07","close":1209.0},{"date":"2024-02-08","close":1246.0},{"date":"2024-02-13","close":1469.0},{"date":"2024-02-14","close":1414.0},{"date":"2024-02-15","close":1378.0},{"date":"2024-02-16","close":1648.0},{"date":"2024-02-19","close":1844.0},{"date":"2024-02-20","close":1901.0},{"date":"2024-02-21","close":1790.0},{"date":"2024-02-22","close":1928.0},{"date":"2024-02-23","close":1880.0},{"date":"2024-02-26","close":1827.0},{"date":"2024-02-27","close":1749.0},{"date":"2024-02-28","close":1689.0},{"date":"2024-02-29","close":1853.0},{"date":"2024-03-04","close":2310.0},{"date":"2024-03-05","close":2180.0},{"date":"2024-03-06","close":2530.0},{"date":"2024-03-07","close":2905.0},{"date":"2024-03-08","close":2830.0},{"date":"2024-03-11","close":2675.0},{"date":"2024-03-12","close":2710.0},{"date":"2024-03-13","close":2635.0},{"date":"2024-03-14","close":2625.0},{"date":"2024-03-15","close":2745.0},{"date":"2024-03-18","close":2825.0},{"date":"2024-03-19","close":2790.0},{"date":"2024-03-20","close":2705.0},{"date":"2024-03-21","close":2630.0},{"date":"2024-03-22","close":2545.0},{"date":"2024-03-25","close":2460.0},{"date":"2024-03-26","close":2400.0},{"date":"2024-03-27","close":2345.0},{"date":"2024-03-28","close":2270.0},{"date":"2024-03-29","close":2215.0},{"date":"2024-04-01","close":2240.0},{"date":"2024-04-02","close":2185.0},{"date":"2024-04-03","close":2090.0},{"date":"2024-04-04","close":2075.0},{"date":"2024-04-05","close":2030.0},{"date":"2024-04-08","close":1973.0},{"date":"2024-04-09","close":1958.0},{"date":"2024-04-11","close":1916.0},{"date":"2024-04-12","close":1992.0},{"date":"2024-04-15","close":1930.0},{"date":"2024-04-16","close":1829.0},{"date":"2024-04-17","close":1762.0},{"date":"2024-04-18","close":1734.0},{"date":"2024-04-19","close":1688.0},{"date":"2024-04-22","close":1659.0},{"date":"2024-04-23","close":1636.0},{"date":"2024-04-24","close":1978.0},{"date":"2024-04-25","close":2150.0},{"date":"2024-04-26","close":2090.0},{"date":"2024-04-29","close":2235.0},{"date":"2024-04-30","close":2150.0},{"date":"2024-05-02","close":2285.0},{"date":"2024-05-03","close":2695.0},{"date":"2024-05-07","close":2880.0},{"date":"2024-05-08","close":3740.0},{"date":"2024-05-09","close":3715.0},{"date":"2024-05-10","close":3770.0},{"date":"2024-05-13","close":3535.0},{"date":"2024-05-14","close":3405.0},{"date":"2024-05-16","close":3515.0},{"date":"2024-05-17","close":3545.0},{"date":"2024-05-20","close":3855.0},{"date":"2024-05-21","close":3635.0},{"date":"2024-05-22","close":3685.0},{"date":"2024-05-23","close":3370.0},{"date":"2024-05-24","close":3490.0},{"date":"2024-05-27","close":3675.0},{"date":"2024-05-28","close":3725.0},{"date":"2024-05-29","close":3405.0},{"date":"2024-05-30","close":3275.0},{"date":"2024-05-31","close":3215.0},{"date":"2024-06-03","close":3160.0},{"date":"2024-06-04","close":3110.0},{"date":"2024-06-05","close":3020.0},{"date":"2024-06-07","close":3005.0},{"date":"2024-06-10","close":2920.0},{"date":"2024-06-11","close":2825.0},{"date":"2024-06-12","close":3120.0},{"date":"2024-06-13","close":3110.0},{"date":"2024-06-14","close":3090.0},{"date":"2024-06-17","close":2965.0},{"date":"2024-06-18","close":2935.0},{"date":"2024-06-19","close":2905.0},{"date":"2024-06-20","close":2880.0},{"date":"2024-06-21","close":2880.0},{"date":"2024-06-24","close":2775.0},{"date":"2024-06-25","close":2700.0},{"date":"2024-06-26","close":2750.0},{"date":"2024-06-27","close":2945.0},{"date":"2024-06-28","close":2915.0},{"date":"2024-07-01","close":3050.0},{"date":"2024-07-02","close":2935.0},{"date":"2024-07-03","close":2870.0},{"date":"2024-07-04","close":2725.0},{"date":"2024-07-05","close":2680.0},{"date":"2024-07-08","close":2700.0},{"date":"2024-07-09","close":2670.0},{"date":"2024-07-10","close":2775.0},{"date":"2024-07-11","close":2690.0},{"date":"2024-07-12","close":2580.0},{"date":"2024-07-15","close":2530.0},{"date":"2024-07-16","close":2935.0},{"date":"2024-07-17","close":3160.0},{"date":"2024-07-18","close":2900.0},{"date":"2024-07-19","close":2875.0},{"date":"2024-07-22","close":2775.0},{"date":"2024-07-23","close":2695.0},{"date":"2024-07-24","close":2695.0},{"date":"2024-07-25","close":2650.0},{"date":"2024-07-26","close":2600.0},{"date":"2024-07-29","close":2585.0},{"date":"2024-07-30","close":2435.0},{"date":"2024-07-31","close":2420.0},{"date":"2024-08-01","close":2550.0},{"date":"2024-08-02","close":2320.0},{"date":"2024-08-05","close":1975.0},{"date":"2024-08-06","close":2185.0},{"date":"2024-08-07","close":2175.0},{"date":"2024-08-08","close":2065.0},{"date":"2024-08-09","close":2230.0},{"date":"2024-08-12","close":2210.0},{"date":"2024-08-13","close":2155.0},{"date":"2024-08-14","close":2205.0},{"date":"2024-08-16","close":2295.0},{"date":"2024-08-19","close":2230.0},{"date":"2024-08-20","close":2865.0},{"date":"2024-08-21","close":2710.0},{"date":"2024-08-22","close":2525.0},{"date":"2024-08-23","close":2455.0},{"date":"2024-08-26","close":2510.0},{"date":"2024-08-27","close":2850.0},{"date":"2024-08-28","close":2845.0},{"date":"2024-08-29","close":2735.0},{"date":"2024-08-30","close":2850.0},{"date":"2024-09-02","close":2965.0},{"date":"2024-09-03","close":2715.0},{"date":"2024-09-04","close":2605.0},{"date":"2024-09-05","close":2630.0},{"date":"2024-09-06","close":2405.0},{"date":"2024-09-09","close":2560.0},{"date":"2024-09-10","close":2490.0},{"date":"2024-09-11","close":2470.0},{"date":"2024-09-12","close":2665.0},{"date":"2024-09-13","close":2630.0},{"date":"2024-09-19","close":2690.0},{"date":"2024-09-20","close":2700.0},{"date":"2024-09-23","close":2670.0},{"date":"2024-09-24","close":2670.0},{"date":"2024-09-25","close":2625.0},{"date":"2024-09-26","close":2855.0},{"date":"2024-09-27","close":2805.0},{"date":"2024-09-30","close":2635.0},{"date":"2024-10-02","close":2550.0},{"date":"2024-10-04","close":2515.0},{"date":"2024-10-07","close":2610.0},{"date":"2024-10-08","close":2520.0},{"date":"2024-10-10","close":2520.0},{"date":"2024-10-11","close":2520.0},{"date":"2024-10-14","close":2580.0},{"date":"2024-10-15","close":2545.0},{"date":"2024-10-16","close":2455.0},{"date":"2024-10-17","close":2455.0},{"date":"2024-10-18","close":2385.0},{"date":"2024-10-21","close":2375.0},{"date":"2024-10-22","close":2285.0},{"date":"2024-10-23","close":2310.0},{"date":"2024-10-24","close":2205.0},{"date":"2024-10-25","close":2310.0},{"date":"2024-10-28","close":2375.0},{"date":"2024-10-29","close":2395.0},{"date":"2024-10-30","close":2465.0},{"date":"2024-10-31","close":2385.0},{"date":"2024-11-01","close":2295.0},{"date":"2024-11-04","close":2345.0},{"date":"2024-11-05","close":2320.0},{"date":"2024-11-06","close":2575.0},{"date":"2024-11-07","close":2505.0},{"date":"2024-11-08","close":2510.0},{"date":"2024-11-11","close":2405.0},{"date":"2024-11-12","close":2290.0},{"date":"2024-11-13","close":2240.0},{"date":"2024-11-14","close":2240.0},{"date":"2024-11-15","close":2160.0},{"date":"2024-11-18","close":2245.0},{"date":"2024-11-19","close":2195.0},{"date":"2024-11-20","close":2180.0},{"date":"2024-11-21","close":2115.0},{"date":"2024-11-22","close":2160.0},{"date":"2024-11-25","close":2250.0},{"date":"2024-11-26","close":2250.0},{"date":"2024-11-27","close":2925.0},{"date":"2024-11-28","close":3005.0},{"date":"2024-11-29","close":2950.0},{"date":"2024-12-02","close":3010.0},{"date":"2024-12-03","close":3020.0},{"date":"2024-12-04","close":2895.0},{"date":"2024-12-05","close":2900.0},{"date":"2024-12-06","close":2750.0},{"date":"2024-12-09","close":2860.0},{"date":"2024-12-10","close":3270.0},{"date":"2024-12-11","close":3495.0},{"date":"2024-12-12","close":3390.0},{"date":"2024-12-13","close":3410.0},{"date":"2024-12-16","close":3425.0},{"date":"2024-12-17","close":3305.0},{"date":"2024-12-18","close":3250.0},{"date":"2024-12-19","close":3195.0},{"date":"2024-12-20","close":3380.0},{"date":"2024-12-23","close":3395.0},{"date":"2024-12-24","close":3360.0},{"date":"2024-12-26","close":3215.0},{"date":"2024-12-27","close":2990.0},{"date":"2024-12-30","close":3000.0},{"date":"2025-01-02","close":3145.0},{"date":"2025-01-03","close":3080.0},{"date":"2025-01-06","close":3320.0},{"date":"2025-01-07","close":3245.0},{"date":"2025-01-08","close":3065.0},{"date":"2025-01-09","close":3055.0},{"date":"2025-01-10","close":3030.0},{"date":"2025-01-13","close":2970.0},{"date":"2025-01-14","close":2950.0},{"date":"2025-01-15","close":2930.0},{"date":"2025-01-16","close":3015.0},{"date":"2025-01-17","close":2860.0},{"date":"2025-01-20","close":3005.0},{"date":"2025-01-21","close":2935.0},{"date":"2025-01-22","close":3075.0},{"date":"2025-01-23","close":3130.0},{"date":"2025-01-24","close":3105.0},{"date":"2025-01-31","close":3195.0},{"date":"2025-02-03","close":3325.0},{"date":"2025-02-04","close":3240.0},{"date":"2025-02-05","close":3320.0},{"date":"2025-02-06","close":3330.0},{"date":"2025-02-07","close":3205.0},{"date":"2025-02-10","close":3355.0},{"date":"2025-02-11","close":3360.0},{"date":"2025-02-12","close":3250.0},{"date":"2025-02-13","close":3170.0},{"date":"2025-02-14","close":3080.0},{"date":"2025-02-17","close":3175.0},{"date":"2025-02-18","close":3305.0},{"date":"2025-02-19","close":3260.0},{"date":"2025-02-20","close":3150.0},{"date":"2025-02-21","close":3180.0},{"date":"2025-02-24","close":3190.0},{"date":"2025-02-25","close":3205.0},{"date":"2025-02-26","close":3125.0},{"date":"2025-02-27","close":3015.0},{"date":"2025-02-28","close":2935.0},{"date":"2025-03-04","close":2805.0},{"date":"2025-03-05","close":2830.0},{"date":"2025-03-06","close":2740.0},{"date":"2025-03-07","close":2695.0},{"date":"2025-03-10","close":2660.0},{"date":"2025-03-11","close":2600.0},{"date":"2025-03-12","close":2615.0},{"date":"2025-03-13","close":2655.0},{"date":"2025-03-14","close":2690.0},{"date":"2025-03-17","close":2700.0},{"date":"2025-03-18","close":2695.0},{"date":"2025-03-19","close":2725.0},{"date":"2025-03-20","close":2570.0},{"date":"2025-03-21","close":2450.0},{"date":"2025-03-24","close":2490.0},{"date":"2025-03-25","close":2400.0},{"date":"2025-03-26","close":2490.0},{"date":"2025-03-27","close":2450.0},{"date":"2025-03-28","close":2350.0},{"date":"2025-03-31","close":2305.0},{"date":"2025-04-01","close":2345.0},{"date":"2025-04-02","close":2240.0},{"date":"2025-04-03","close":2265.0},{"date":"2025-04-04","close":2280.0},{"date":"2025-04-07","close":2195.0},{"date":"2025-04-08","close":2220.0},{"date":"2025-04-09","close":2195.0},{"date":"2025-04-10","close":2335.0},{"date":"2025-04-11","close":2435.0},{"date":"2025-04-14","close":2600.0},{"date":"2025-04-15","close":2600.0},{"date":"2025-04-16","close":2550.0},{"date":"2025-04-17","close":2560.0},{"date":"2025-04-18","close":2590.0},{"date":"2025-04-21","close":2680.0},{"date":"2025-04-22","close":2590.0},{"date":"2025-04-23","close":2600.0},{"date":"2025-04-24","close":2535.0},{"date":"2025-04-25","close":2520.0},{"date":"2025-04-28","close":2460.0},{"date":"2025-04-29","close":2480.0},{"date":"2025-04-30","close":2420.0},{"date":"2025-05-02","close":2390.0},{"date":"2025-05-07","close":2470.0},{"date":"2025-05-08","close":2445.0},{"date":"2025-05-09","close":2635.0},{"date":"2025-05-12","close":2950.0},{"date":"2025-05-13","close":2810.0},{"date":"2025-05-14","close":2830.0},{"date":"2025-05-15","close":3065.0},{"date":"2025-05-16","close":2880.0},{"date":"2025-05-19","close":2735.0},{"date":"2025-05-20","close":2825.0},{"date":"2025-05-21","close":2860.0},{"date":"2025-05-22","close":2750.0},{"date":"2025-05-23","close":2725.0},{"date":"2025-05-26","close":2745.0},{"date":"2025-05-27","close":2815.0},{"date":"2025-05-28","close":2830.0},{"date":"2025-05-29","close":2820.0},{"date":"2025-05-30","close":2765.0},{"date":"2025-06-02","close":2850.0},{"date":"2025-06-04","close":2935.0},{"date":"2025-06-05","close":2905.0},{"date":"2025-06-09","close":3030.0},{"date":"2025-06-10","close":2950.0},{"date":"2025-06-11","close":2950.0},{"date":"2025-06-12","close":2880.0},{"date":"2025-06-13","close":2790.0},{"date":"2025-06-16","close":2860.0},{"date":"2025-06-17","close":2825.0},{"date":"2025-06-18","close":2980.0},{"date":"2025-06-19","close":2925.0},{"date":"2025-06-20","close":2900.0},{"date":"2025-06-23","close":2890.0},{"date":"2025-06-24","close":2920.0},{"date":"2025-06-25","close":2900.0},{"date":"2025-06-26","close":2810.0},{"date":"2025-06-27","close":2850.0},{"date":"2025-06-30","close":2790.0},{"date":"2025-07-01","close":2825.0},{"date":"2025-07-02","close":2705.0},{"date":"2025-07-03","close":2740.0},{"date":"2025-07-04","close":2740.0},{"date":"2025-07-07","close":2745.0},{"date":"2025-07-08","close":2720.0},{"date":"2025-07-09","close":2740.0},{"date":"2025-07-10","close":2700.0},{"date":"2025-07-11","close":2655.0},{"date":"2025-07-14","close":2590.0},{"date":"2025-07-15","close":2640.0},{"date":"2025-07-16","close":2610.0},{"date":"2025-07-17","close":2640.0},{"date":"2025-07-18","close":2630.0},{"date":"2025-07-21","close":2565.0},{"date":"2025-07-22","close":2470.0},{"date":"2025-07-23","close":2455.0},{"date":"2025-07-24","close":2430.0},{"date":"2025-07-25","close":2475.0},{"date":"2025-07-28","close":2440.0},{"date":"2025-07-29","close":2450.0},{"date":"2025-07-30","close":2465.0},{"date":"2025-07-31","close":2460.0},{"date":"2025-08-01","close":2380.0},{"date":"2025-08-04","close":2415.0},{"date":"2025-08-05","close":2420.0},{"date":"2025-08-06","close":2440.0},{"date":"2025-08-07","close":2470.0},{"date":"2025-08-08","close":2475.0},{"date":"2025-08-11","close":2470.0},{"date":"2025-08-12","close":2475.0},{"date":"2025-08-13","close":2495.0},{"date":"2025-08-14","close":2460.0},{"date":"2025-08-18","close":2425.0},{"date":"2025-08-19","close":2385.0},{"date":"2025-08-20","close":2340.0},{"date":"2025-08-21","close":2230.0},{"date":"2025-08-22","close":2260.0},{"date":"2025-08-25","close":2325.0},{"date":"2025-08-26","close":2335.0},{"date":"2025-08-27","close":2310.0},{"date":"2025-08-28","close":2295.0},{"date":"2025-08-29","close":2290.0},{"date":"2025-09-01","close":2275.0},{"date":"2025-09-02","close":2380.0},{"date":"2025-09-03","close":2385.0},{"date":"2025-09-04","close":2410.0},{"date":"2025-09-05","close":2405.0},{"date":"2025-09-08","close":2415.0},{"date":"2025-09-09","close":2425.0},{"date":"2025-09-10","close":2440.0},{"date":"2025-09-11","close":2440.0},{"date":"2025-09-12","close":2480.0},{"date":"2025-09-15","close":2450.0},{"date":"2025-09-16","close":2435.0},{"date":"2025-09-17","close":2410.0},{"date":"2025-09-18","close":2455.0},{"date":"2025-09-19","close":2450.0},{"date":"2025-09-22","close":2415.0},{"date":"2025-09-23","close":2715.0},{"date":"2025-09-24","close":2745.0},{"date":"2025-09-25","close":2605.0},{"date":"2025-09-26","close":2530.0},{"date":"2025-09-29","close":2575.0},{"date":"2025-09-30","close":2535.0},{"date":"2025-10-01","close":2540.0},{"date":"2025-10-02","close":2550.0},{"date":"2025-10-10","close":2555.0},{"date":"2025-10-13","close":2500.0},{"date":"2025-10-14","close":2425.0},{"date":"2025-10-15","close":2470.0},{"date":"2025-10-16","close":2405.0},{"date":"2025-10-17","close":2350.0},{"date":"2025-10-20","close":2370.0},{"date":"2025-10-21","close":2355.0},{"date":"2025-10-22","close":2375.0},{"date":"2025-10-23","close":2300.0},{"date":"2025-10-24","close":2305.0},{"date":"2025-10-27","close":2330.0},{"date":"2025-10-28","close":2345.0},{"date":"2025-10-29","close":2360.0},{"date":"2025-10-30","close":2255.0},{"date":"2025-10-31","close":2310.0},{"date":"2025-11-03","close":2395.0},{"date":"2025-11-04","close":2385.0},{"date":"2025-11-05","close":2275.0},{"date":"2025-11-06","close":2250.0},{"date":"2025-11-07","close":2140.0},{"date":"2025-11-10","close":2210.0},{"date":"2025-11-11","close":2150.0},{"date":"2025-11-12","close":2205.0},{"date":"2025-11-13","close":2190.0},{"date":"2025-11-14","close":2070.0},{"date":"2025-11-17","close":2015.0},{"date":"2025-11-18","close":1937.0},{"date":"2025-11-19","close":1941.0},{"date":"2025-11-20","close":2020.0},{"date":"2025-11-21","close":1930.0},{"date":"2025-11-24","close":1923.0},{"date":"2025-11-25","close":1922.0},{"date":"2025-11-26","close":1977.0},{"date":"2025-11-27","close":1960.0},{"date":"2025-11-28","close":2045.0},{"date":"2025-12-01","close":2025.0},{"date":"2025-12-02","close":2060.0},{"date":"2025-12-03","close":2065.0},{"date":"2025-12-04","close":2020.0},{"date":"2025-12-05","close":1992.0},{"date":"2025-12-08","close":1996.0},{"date":"2025-12-09","close":1966.0},{"date":"2025-12-10","close":2000.0},{"date":"2025-12-11","close":1997.0},{"date":"2025-12-12","close":2010.0},{"date":"2025-12-15","close":1964.0},{"date":"2025-12-16","close":1862.0},{"date":"2025-12-17","close":1880.0},{"date":"2025-12-18","close":1860.0},{"date":"2025-12-19","close":1893.0},{"date":"2025-12-22","close":1918.0},{"date":"2025-12-23","close":1840.0},{"date":"2025-12-24","close":1798.0},{"date":"2025-12-26","close":1760.0},{"date":"2025-12-29","close":1804.0},{"date":"2025-12-30","close":1788.0},{"date":"2026-01-02","close":1868.0},{"date":"2026-01-05","close":1854.0},{"date":"2026-01-06","close":1818.0},{"date":"2026-01-07","close":1818.0},{"date":"2026-01-08","close":1734.0},{"date":"2026-01-09","close":1741.0},{"date":"2026-01-12","close":1723.0},{"date":"2026-01-13","close":1715.0},{"date":"2026-01-14","close":1702.0},{"date":"2026-01-15","close":1714.0},{"date":"2026-01-16","close":1720.0},{"date":"2026-01-19","close":1700.0},{"date":"2026-01-20","close":1868.0},{"date":"2026-01-21","close":1820.0},{"date":"2026-01-22","close":1800.0},{"date":"2026-01-23","close":1893.0},{"date":"2026-01-26","close":1882.0},{"date":"2026-01-27","close":1891.0},{"date":"2026-01-28","close":1904.0},{"date":"2026-01-29","close":1898.0},{"date":"2026-01-30","close":1832.0},{"date":"2026-02-02","close":1770.0},{"date":"2026-02-03","close":1785.0},{"date":"2026-02-04","close":1800.0},{"date":"2026-02-05","close":1717.0},{"date":"2026-02-06","close":8390.0},{"date":"2026-02-09","close":8575.0},{"date":"2026-02-10","close":8770.0},{"date":"2026-02-11","close":8655.0},{"date":"2026-02-12","close":8535.0},{"date":"2026-02-13","close":8220.0},{"date":"2026-02-19","close":8465.0},{"date":"2026-02-20","close":8115.0},{"date":"2026-02-23","close":8055.0},{"date":"2026-02-24","close":7975.0},{"date":"2026-02-25","close":7825.0},{"date":"2026-02-26","close":7725.0},{"date":"2026-02-27","close":7465.0},{"date":"2026-03-03","close":6880.0},{"date":"2026-03-04","close":6195.0},{"date":"2026-03-05","close":6875.0},{"date":"2026-03-06","close":6745.0},{"date":"2026-03-09","close":6390.0},{"date":"2026-03-10","close":6610.0},{"date":"2026-03-11","close":6750.0},{"date":"2026-03-12","close":8775.0},{"date":"2026-03-13","close":10225.0},{"date":"2026-03-16","close":9680.0},{"date":"2026-03-17","close":11075.0},{"date":"2026-03-18","close":11100.0},{"date":"2026-03-19","close":9760.0},{"date":"2026-03-20","close":9360.0},{"date":"2026-03-23","close":8615.0},{"date":"2026-03-24","close":8525.0},{"date":"2026-03-25","close":8775.0},{"date":"2026-03-26","close":8380.0},{"date":"2026-03-27","close":8150.0},{"date":"2026-03-30","close":7795.0},{"date":"2026-03-31","close":7825.0},{"date":"2026-04-01","close":8085.0},{"date":"2026-04-02","close":7430.0},{"date":"2026-04-03","close":7265.0},{"date":"2026-04-06","close":7405.0},{"date":"2026-04-07","close":7405.0},{"date":"2026-04-08","close":7405.0},{"date":"2026-04-09","close":7405.0},{"date":"2026-04-10","close":7405.0},{"date":"2026-04-13","close":7405.0},{"date":"2026-04-14","close":7405.0},{"date":"2026-04-15","close":7405.0},{"date":"2026-04-16","close":7405.0},{"date":"2026-04-17","close":7405.0},{"date":"2026-04-20","close":7405.0},{"date":"2026-04-21","close":7405.0},{"date":"2026-04-22","close":7405.0},{"date":"2026-04-23","close":7405.0},{"date":"2026-04-24","close":7405.0},{"date":"2026-04-27","close":7405.0},{"date":"2026-04-28","close":7405.0},{"date":"2026-04-29","close":9630.0},{"date":"2026-04-30","close":9300.0},{"date":"2026-05-04","close":9200.0},{"date":"2026-05-06","close":8110.0},{"date":"2026-05-07","close":7950.0},{"date":"2026-05-08","close":8540.0},{"date":"2026-05-11","close":9020.0},{"date":"2026-05-12","close":8430.0},{"date":"2026-05-13","close":8000.0},{"date":"2026-05-14","close":9140.0},{"date":"2026-05-15","close":8300.0},{"date":"2026-05-18","close":8000.0},{"date":"2026-05-19","close":8250.0},{"date":"2026-05-20","close":8050.0},{"date":"2026-05-21","close":8460.0},{"date":"2026-05-22","close":8470.0},{"date":"2026-05-26","close":8900.0},{"date":"2026-05-27","close":8150.0},{"date":"2026-05-28","close":8340.0},{"date":"2026-05-29","close":8430.0},{"date":"2026-06-01","close":7780.0},{"date":"2026-06-02","close":7050.0},{"date":"2026-06-04","close":7300.0},{"date":"2026-06-05","close":6790.0},{"date":"2026-06-08","close":6200.0},{"date":"2026-06-09","close":6620.0},{"date":"2026-06-10","close":6330.0},{"date":"2026-06-11","close":6370.0},{"date":"2026-06-12","close":6480.0},{"date":"2026-06-15","close":6600.0},{"date":"2026-06-16","close":6350.0},{"date":"2026-06-17","close":6310.0},{"date":"2026-06-18","close":5940.0},{"date":"2026-06-19","close":5600.0},{"date":"2026-06-22","close":5270.0},{"date":"2026-06-23","close":4940.0},{"date":"2026-06-24","close":4900.0},{"date":"2026-06-25","close":4505.0},{"date":"2026-06-26","close":4270.0},{"date":"2026-06-29","close":4780.0},{"date":"2026-06-30","close":4590.0},{"date":"2026-07-01","close":4725.0},{"date":"2026-07-02","close":4410.0},{"date":"2026-07-03","close":4595.0},{"date":"2026-07-06","close":4560.0},{"date":"2026-07-07","close":4375.0},{"date":"2026-07-08","close":4285.0},{"date":"2026-07-09","close":4245.0},{"date":"2026-07-10","close":4535.0},{"date":"2026-07-13","close":4145.0},{"date":"2026-07-14","close":4160.0},{"date":"2026-07-15","close":4300.0},{"date":"2026-07-16","close":4085.0},{"date":"2026-07-20","close":3900.0},{"date":"2026-07-21","close":3870.0},{"date":"2026-07-22","close":3985.0},{"date":"2026-07-23","close":5180.0},{"date":"2026-07-24","close":4490.0},{"date":"2026-07-27","close":4865.0},{"date":"2026-07-28","close":5250.0},{"date":"2026-07-29","close":4620.0},{"date":"2026-07-30","close":4295.0},{"date":"2026-07-31","close":4540.0},{"date":"2026-08-03","close":5080.0},{"date":"2026-08-04","close":5330.0},{"date":"2026-08-05","close":5610.0},{"date":"2026-08-06","close":5910.0},{"date":"2026-08-07","close":6470.0},{"date":"2026-08-10","close":6350.0},{"date":"2026-08-11","close":6340.0},{"date":"2026-08-12","close":6280.0},{"date":"2026-08-13","close":6030.0},{"date":"2026-08-14","close":5930.0},{"date":"2026-08-18","close":5660.0},{"date":"2026-08-19","close":5400.0},{"date":"2026-08-20","close":5410.0},{"date":"2026-08-21","close":5910.0},{"date":"2026-08-24","close":5900.0},{"date":"2026-08-25","close":5840.0},{"date":"2026-08-26","close":5730.0},{"date":"2026-08-27","close":5710.0},{"date":"2026-08-28","close":5500.0},{"date":"2026-08-31","close":5360.0},{"date":"2026-09-01","close":5270.0},{"date":"2026-09-02","close":5000.0},{"date":"2026-09-03","close":5320.0},{"date":"2026-09-04","close":5400.0},{"date":"2026-09-07","close":5360.0},{"date":"2026-09-08","close":5220.0},{"date":"2026-09-09","close":5270.0},{"date":"2026-09-10","close":5210.0},{"date":"2026-09-11","close":5100.0},{"date":"2026-09-14","close":4925.0},{"date":"2026-09-15","close":5140.0},{"date":"2026-09-16","close":5110.0},{"date":"2026-09-17","close":5120.0},{"date":"2026-09-18","close":5120.0},{"date":"2026-09-21","close":5070.0},{"date":"2026-09-22","close":5110.0},{"date":"2026-09-23","close":4980.0},{"date":"2026-09-28","close":5010.0},{"date":"2026-09-29","close":4880.0},{"date":"2026-09-30","close":4865.0},{"date":"2026-10-01","close":5050.0},{"date":"2026-10-02","close":5080.0},{"date":"2026-10-06","close":5220.0},{"date":"2026-10-07","close":4995.0},{"date":"2026-10-08","close":4930.0},{"date":"2026-10-12","close":4600.0},{"date":"2026-10-13","close":4580.0},{"date":"2026-10-14","close":4625.0},{"date":"2026-10-15","close":4485.0},{"date":"2026-10-16","close":4405.0},{"date":"2026-10-19","close":4645.0},{"date":"2026-10-20","close":4465.0},{"date":"2026-10-21","close":4945.0},{"date":"2026-10-22","close":5300.0},{"date":"2026-10-23","close":5720.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":114331.0,"foreign_net":-114331.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":43244.0,"foreign_net":-43244.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":1851.0,"foreign_net":-1851.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-15786.0,"foreign_net":15786.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-37023.0,"foreign_net":37023.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-11243.0,"foreign_net":11243.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-9741.0,"foreign_net":9741.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-29518.0,"foreign_net":29518.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":13713.0,"foreign_net":-13713.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":6787.0,"foreign_net":-6787.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":10527.0,"foreign_net":-10527.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-12972.0,"foreign_net":12972.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-7352.0,"foreign_net":7352.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-23392.0,"foreign_net":23392.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-2578.0,"foreign_net":2578.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":11975.0,"foreign_net":-11975.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-6756.0,"foreign_net":6756.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":12637.0,"foreign_net":-12637.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-22375.0,"foreign_net":22375.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-4031.0,"foreign_net":4031.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":12248.0,"foreign_net":-12248.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-6298.0,"foreign_net":6298.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-12365.0,"foreign_net":12365.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":2790.0,"foreign_net":-2790.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":7852.0,"foreign_net":-7852.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-2099.0,"foreign_net":2100.0,"institution_net":-1.0},{"date":"2026-09-10","retail_net":-9118.0,"foreign_net":9118.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-17474.0,"foreign_net":17474.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-5589.0,"foreign_net":5720.0,"institution_net":-131.0},{"date":"2026-09-07","retail_net":7187.0,"foreign_net":-7318.0,"institution_net":131.0}],"comment":"외국인 매도, 기관 중립","periods":{"d1":{"retail_net":114331.0,"foreign_net":-114331.0,"institution_net":0},"d3":{"retail_net":159426.0,"foreign_net":-159426.0,"institution_net":0},"d7":{"retail_net":85633.0,"foreign_net":-85633.0,"institution_net":0},"d14":{"retail_net":43426.0,"foreign_net":-43426.0,"institution_net":0},"d30":{"retail_net":9432.0,"foreign_net":-9431.0,"institution_net":-1.0}},"analysis":"최근 5일 외국인 순매수 -10.66만, 기관 순매수 0.00. 30일 누적: 외국인 -9431.00, 기관 -1.00.","foreign_flow":-106617.0,"foreign_trend":"매도","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":5590.0,"low_30d":4155.0,"support":4377.5,"high_30d":6380.0,"change_1d":5.5,"change_7d":23.1,"change_30d":9.6,"resistance":6157.5,"position_in_range":64.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.77,"per":null,"quarter":"2024-Q2"},{"pbr":0.67,"per":null,"quarter":"2024-Q3"},{"pbr":0.74,"per":38.68,"quarter":"2024-Q4"},{"pbr":0.57,"per":8.15,"quarter":"2025-Q1"},{"pbr":0.67,"per":6.31,"quarter":"2025-Q2"},{"pbr":0.61,"per":10.46,"quarter":"2025-Q3"},{"pbr":0.45,"per":null,"quarter":"2025-Q4"},{"pbr":1.93,"per":null,"quarter":"2026-Q1"},{"pbr":1.16,"per":null,"quarter":"2026-Q2"},{"pbr":0.86,"per":null,"quarter":"현재"}],"timeline":[{"close":2915.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2635.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3000.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2305.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2790.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2535.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1788.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":7825.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4590.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.84,"pbr_5y_low":0.45,"per_5y_avg":15.9,"per_5y_low":6.31,"current_pbr":0.86,"current_per":null,"pbr_5y_high":1.93,"per_5y_high":38.68,"pbr_5y_median":0.67,"per_5y_median":9.3,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"INFORMATION TECHNOLOGY SERVICES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +7.0%"},"momentum":{"grade":"C","reason":"RSI 59"},"valuation":{"grade":"C","reason":"적자 (EPS -54, PBR 0.88x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -0.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-0.7,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-0.84,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-2.77,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.19,"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":39.67,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-7.23,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-8.95,"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":0.77,"per":null,"close":2915.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.67,"per":null,"close":2635.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.74,"per":38.68,"close":3000.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.57,"per":8.15,"close":2305.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.67,"per":6.31,"close":2790.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.61,"per":10.46,"close":2535.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.45,"per":null,"close":1788.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.93,"per":null,"close":7825.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.16,"per":null,"close":4590.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.9배"},{"label":"ROE","value":"-0.8%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-54.0,"pbr":null,"per":null,"roa":-0.007046938647587233,"roe":-0.008384852708245117,"revenue":11062505600.0,"market_cap":null,"net_income":-783448259.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3966626901413727,"total_assets":111175688931.0,"total_equity":93436138506.0,"profit_margin":-0.0708201457543217,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":499248405.0,"operating_margin":0.045129776476678124},{"eps":1.33,"pbr":1.41,"per":null,"roa":0.0001768625198127926,"roe":0.00019929148509783559,"revenue":10340635678.0,"market_cap":135400000000.0,"net_income":19099232.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.40729493206694134,"total_assets":107989143320.0,"total_equity":95835664984.0,"profit_margin":0.0018470075336503892,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":344828685.0,"operating_margin":0.03334695232843692},{"eps":-197.83,"pbr":null,"per":null,"roa":-0.026601183324943687,"roe":-0.029955137222174147,"revenue":9782492129.0,"market_cap":null,"net_income":-2845076758.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-0.04585070318332581,"total_assets":106953014956.0,"total_equity":94977924384.0,"profit_margin":-0.2908335340813439,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3288934963.0,"operating_margin":-0.3362062467957443},{"eps":-14.24,"pbr":null,"per":null,"roa":-0.0018619076157167023,"roe":-0.002089718545172471,"revenue":11426958662.0,"market_cap":null,"net_income":-204846396.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3661618293863397,"total_assets":110019634847.0,"total_equity":98025830547.0,"profit_margin":-0.017926589397860553,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-635152841.0,"operating_margin":-0.05558371739911699},{"eps":150.35,"pbr":null,"per":null,"roa":0.01958136917493426,"roe":0.022031430758303352,"revenue":11328069103.0,"market_cap":null,"net_income":2162258859.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3128120871068454,"total_assets":110424293607.0,"total_equity":98144277724.0,"profit_margin":0.19087620664561195,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-337937419.0,"operating_margin":-0.029831864188620143},{"eps":7.28,"pbr":null,"per":null,"roa":0.0009057011311864129,"roe":0.0010889223840977035,"revenue":11098706966.0,"market_cap":null,"net_income":104670651.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3161286149592356,"total_assets":115568643337.0,"total_equity":96123151226.0,"profit_margin":0.009430886978154316,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-427690998.0,"operating_margin":-0.038535209489735794},{"eps":99.02,"pbr":null,"per":null,"roa":0.012279739942692195,"roe":0.014885844788203139,"revenue":15267394335.0,"market_cap":null,"net_income":1423957168.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.23184525796162977,"total_assets":115959879822.0,"total_equity":95658472076.0,"profit_margin":0.09326785807422455,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-793334608.0,"operating_margin":-0.05196267225385713},{"eps":185.84,"pbr":null,"per":null,"roa":0.023384629392690957,"roe":0.028500657822956976,"revenue":13152517455.0,"market_cap":null,"net_income":2672539604.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2714143284138299,"total_assets":114286164605.0,"total_equity":93771155059.0,"profit_margin":0.20319605072898192,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":52972996.0,"operating_margin":0.00402759366647805},{"eps":-9.39,"pbr":null,"per":null,"roa":-0.001194824271009185,"roe":-0.0014980889466244922,"revenue":12240363111.0,"market_cap":null,"net_income":-135047209.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3641666649573628,"total_assets":113026837734.0,"total_equity":90146322289.0,"profit_margin":-0.01103294140666772,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-198721334.0,"operating_margin":-0.016234921480508684},{"eps":-197.92,"pbr":null,"per":null,"roa":-0.02590583204843125,"roe":-0.031619183648540265,"revenue":12408654760.0,"market_cap":null,"net_income":-2846359781.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.33582095501865666,"total_assets":109873320250.0,"total_equity":90020027482.0,"profit_margin":-0.22938504100987656,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-372060697.0,"operating_margin":-0.02998396717421446},{"eps":-40.06,"pbr":null,"per":null,"roa":-0.006029439234279809,"roe":-0.007848049420250228,"revenue":18038155958.0,"market_cap":null,"net_income":-576063695.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.218716611841371,"total_assets":95541836084.0,"total_equity":73402149267.0,"profit_margin":-0.031935841797870325,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-76121321.0,"operating_margin":-0.004220016789811592},{"eps":17.47,"pbr":null,"per":null,"roa":0.002546218978182232,"roe":0.003534349647569585,"revenue":12016872883.0,"market_cap":null,"net_income":251233000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.36627687401326403,"total_assets":98669046988.0,"total_equity":71083233141.0,"profit_margin":0.020906686993037406,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":164152858.0,"operating_margin":0.013660197590358417}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":77.55,"per":38.68,"date":"2024-12","close":3000.0,"source":"reported"},{"eps":77.55,"per":41.2,"date":"2025-01","close":3195.0,"source":"reported"},{"eps":77.55,"per":37.85,"date":"2025-02","close":2935.0,"source":"reported"},{"eps":282.75,"per":8.15,"date":"2025-03","close":2305.0,"source":"reported"},{"eps":282.75,"per":8.56,"date":"2025-04","close":2420.0,"source":"reported"},{"eps":282.75,"per":9.78,"date":"2025-05","close":2765.0,"source":"reported"},{"eps":442.49,"per":6.31,"date":"2025-06","close":2790.0,"source":"reported"},{"eps":442.49,"per":5.56,"date":"2025-07","close":2460.0,"source":"reported"},{"eps":442.49,"per":5.18,"date":"2025-08","close":2290.0,"source":"reported"},{"eps":242.41,"per":10.46,"date":"2025-09","close":2535.0,"source":"reported"},{"eps":242.41,"per":9.53,"date":"2025-10","close":2310.0,"source":"reported"},{"eps":242.41,"per":8.44,"date":"2025-11","close":2045.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":15.81,"std":13.64,"count":12,"current":8.44,"lower_1sd":2.17,"upper_1sd":29.45},"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":"폴라리스AI","phase":"above-fold","symbol_resolved":true}