{"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":"2026-10-23T09:37:47.673368+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":29.2,"direction":"higher_better","percentile":75},{"name":"영업이익 성장률","unit":"%","value":-21.7,"direction":"higher_better","percentile":29}],"summary":"매출 +29.2%","percentile":52},"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":48.9,"direction":null,"percentile":49},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":61.5,"direction":"higher_better","percentile":87}],"summary":"RSI 49","percentile":55},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -649원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -649, PBR 4.73x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-10.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":135.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-3.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -10.9%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.1,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.12,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":0.7,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.06,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.1x, 순차입금비율 2.1x","percentile":23}},"signals":[],"summary":"성호전자(043260)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1.99조. 현재가 26,350원, 전일 대비 -1.7%, 30일 +61.5%. ROE -10.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 71.65만, 기관 순매도 26.93만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 29% 성장"],"portfolio":null,"technical":{"macd":1570.6135739329657,"grade":"D","trend":"하락","atr_14":3182.1428571428573,"rsi_14":48.88888888888889,"sma_20":28475.0,"sma_60":21334.833333333332,"comment":"하락 추세, RSI 49","analysis":"RSI(14) 48.9로 중립 구간입니다. MACD(1570.61)가 시그널선(2205.77)을 하회합니다(데드크로스). SMA20 28475, SMA60 21335 — 혼조세입니다. 볼린저밴드 23536~33414 (현재 위치 28%).","bb_lower":23535.516221304093,"bb_upper":33414.48377869591,"macd_signal":2205.7716174073253},"change_pct":-1.68,"chart_data":[{"date":"2024-10-23","open":1539,"high":1568,"low":1528,"close":1565,"volume":206395,"rsi_14":43.08,"sma_20":1608.75,"sma_60":1605.48,"sma_120":1695.78},{"date":"2024-10-24","open":1565,"high":1565,"low":1533,"close":1545,"volume":155978,"rsi_14":44.16,"sma_20":1602.95,"sma_60":1603.92,"sma_120":1694.63},{"date":"2024-10-25","open":1538,"high":1560,"low":1512,"close":1525,"volume":183650,"rsi_14":43.08,"sma_20":1596.75,"sma_60":1602.33,"sma_120":1693.92},{"date":"2024-10-28","open":1505,"high":1558,"low":1505,"close":1542,"volume":187645,"rsi_14":32.97,"sma_20":1592.85,"sma_60":1601.27,"sma_120":1693.43},{"date":"2024-10-29","open":1549,"high":1555,"low":1517,"close":1535,"volume":190586,"rsi_14":31.91,"sma_20":1585.8,"sma_60":1600.0,"sma_120":1692.79},{"date":"2024-10-30","open":1526,"high":1537,"low":1505,"close":1510,"volume":186292,"rsi_14":30.72,"sma_20":1578.1,"sma_60":1598.03,"sma_120":1692.01},{"date":"2024-10-31","open":1517,"high":1544,"low":1491,"close":1521,"volume":220081,"rsi_14":36.33,"sma_20":1573.65,"sma_60":1596.8,"sma_120":1691.35},{"date":"2024-11-01","open":1503,"high":1520,"low":1478,"close":1485,"volume":304551,"rsi_14":26.8,"sma_20":1568.8,"sma_60":1594.72,"sma_120":1688.22},{"date":"2024-11-04","open":1489,"high":1513,"low":1480,"close":1499,"volume":156031,"rsi_14":30.36,"sma_20":1565.25,"sma_60":1592.55,"sma_120":1684.91},{"date":"2024-11-05","open":1500,"high":1527,"low":1494,"close":1523,"volume":159896,"rsi_14":38.03,"sma_20":1559.6,"sma_60":1592.27,"sma_120":1680.56},{"date":"2024-11-06","open":1529,"high":1550,"low":1500,"close":1514,"volume":194003,"rsi_14":38.16,"sma_20":1553.45,"sma_60":1594.82,"sma_120":1676.7},{"date":"2024-11-07","open":1543,"high":1544,"low":1511,"close":1514,"volume":212579,"rsi_14":39.86,"sma_20":1546.85,"sma_60":1596.22,"sma_120":1671.42},{"date":"2024-11-08","open":1491,"high":1512,"low":1485,"close":1488,"volume":196289,"rsi_14":33.83,"sma_20":1541.4,"sma_60":1596.68,"sma_120":1666.69},{"date":"2024-11-11","open":1497,"high":1500,"low":1420,"close":1426,"volume":457734,"rsi_14":30.74,"sma_20":1531.7,"sma_60":1596.62,"sma_120":1662.05},{"date":"2024-11-12","open":1406,"high":1426,"low":1354,"close":1357,"volume":468912,"rsi_14":19.41,"sma_20":1518.65,"sma_60":1593.95,"sma_120":1654.65},{"date":"2024-11-13","open":1342,"high":1370,"low":1310,"close":1316,"volume":384802,"rsi_14":18.28,"sma_20":1504.65,"sma_60":1590.43,"sma_120":1647.78},{"date":"2024-11-14","open":1306,"high":1356,"low":1263,"close":1263,"volume":531816,"rsi_14":16.75,"sma_20":1488.5,"sma_60":1585.82,"sma_120":1640.14},{"date":"2024-11-15","open":1277,"high":1301,"low":1240,"close":1282,"volume":550828,"rsi_14":17.17,"sma_20":1475.1,"sma_60":1580.3,"sma_120":1632.7},{"date":"2024-11-18","open":1270,"high":1309,"low":1256,"close":1260,"volume":559773,"rsi_14":16.55,"sma_20":1459.35,"sma_60":1572.22,"sma_120":1626.16},{"date":"2024-11-19","open":1254,"high":1340,"low":1235,"close":1321,"volume":683808,"rsi_14":28.86,"sma_20":1448.4,"sma_60":1565.67,"sma_120":1620.5},{"date":"2024-11-20","open":1320,"high":1320,"low":1239,"close":1240,"volume":791287,"rsi_14":22.82,"sma_20":1432.15,"sma_60":1555.87,"sma_120":1614.68},{"date":"2024-11-21","open":1237,"high":1249,"low":1209,"close":1209,"volume":481725,"rsi_14":23.05,"sma_20":1415.35,"sma_60":1545.8,"sma_120":1609.2},{"date":"2024-11-22","open":1210,"high":1238,"low":1180,"close":1193,"volume":511216,"rsi_14":20.23,"sma_20":1398.75,"sma_60":1536.87,"sma_120":1603.98},{"date":"2024-11-25","open":1195,"high":1217,"low":1195,"close":1210,"volume":373553,"rsi_14":19.13,"sma_20":1382.15,"sma_60":1528.8,"sma_120":1599.22},{"date":"2024-11-26","open":1202,"high":1231,"low":1170,"close":1231,"volume":984496,"rsi_14":22.74,"sma_20":1366.95,"sma_60":1521.8,"sma_120":1595.12},{"date":"2024-11-27","open":1250,"high":1269,"low":1211,"close":1232,"volume":553998,"rsi_14":23.94,"sma_20":1353.05,"sma_60":1515.1,"sma_120":1590.77},{"date":"2024-11-28","open":1232,"high":1235,"low":1203,"close":1205,"volume":222591,"rsi_14":22.84,"sma_20":1337.25,"sma_60":1508.25,"sma_120":1585.82},{"date":"2024-11-29","open":1204,"high":1205,"low":1168,"close":1170,"volume":319276,"rsi_14":24.09,"sma_20":1321.5,"sma_60":1501.33,"sma_120":1580.49},{"date":"2024-12-02","open":1170,"high":1180,"low":1132,"close":1132,"volume":446058,"rsi_14":25.7,"sma_20":1303.15,"sma_60":1493.57,"sma_120":1575.48},{"date":"2024-12-03","open":1120,"high":1165,"low":1120,"close":1160,"volume":220171,"rsi_14":32.67,"sma_20":1285.0,"sma_60":1486.23,"sma_120":1570.81},{"date":"2024-12-04","open":1121,"high":1158,"low":1111,"close":1136,"volume":390921,"rsi_14":34.92,"sma_20":1266.1,"sma_60":1478.13,"sma_120":1565.68},{"date":"2024-12-05","open":1148,"high":1194,"low":1106,"close":1185,"volume":590876,"rsi_14":39.25,"sma_20":1250.8,"sma_60":1471.97,"sma_120":1561.31},{"date":"2024-12-06","open":1211,"high":1211,"low":1092,"close":1120,"volume":964164,"rsi_14":35.83,"sma_20":1232.4,"sma_60":1464.43,"sma_120":1555.97},{"date":"2024-12-09","open":1119,"high":1119,"low":1020,"close":1031,"volume":519577,"rsi_14":22.22,"sma_20":1212.65,"sma_60":1455.98,"sma_120":1550.02},{"date":"2024-12-10","open":1010,"high":1105,"low":1008,"close":1095,"volume":350713,"rsi_14":35.64,"sma_20":1199.55,"sma_60":1447.07,"sma_120":1544.69},{"date":"2024-12-11","open":1095,"high":1177,"low":1094,"close":1175,"volume":330148,"rsi_14":46.93,"sma_20":1192.5,"sma_60":1440.35,"sma_120":1540.07},{"date":"2024-12-12","open":1178,"high":1185,"low":1141,"close":1160,"volume":223830,"rsi_14":47.02,"sma_20":1187.35,"sma_60":1433.4,"sma_120":1535.35},{"date":"2024-12-13","open":1144,"high":1174,"low":1144,"close":1163,"volume":155415,"rsi_14":45.64,"sma_20":1181.4,"sma_60":1425.7,"sma_120":1529.88},{"date":"2024-12-16","open":1167,"high":1218,"low":1167,"close":1196,"volume":338745,"rsi_14":46.82,"sma_20":1178.2,"sma_60":1418.57,"sma_120":1525.19},{"date":"2024-12-17","open":1198,"high":1208,"low":1177,"close":1190,"volume":118280,"rsi_14":46.22,"sma_20":1171.65,"sma_60":1411.03,"sma_120":1520.67},{"date":"2024-12-18","open":1190,"high":1202,"low":1182,"close":1190,"volume":109283,"rsi_14":48.58,"sma_20":1169.15,"sma_60":1403.35,"sma_120":1516.4},{"date":"2024-12-19","open":1184,"high":1195,"low":1160,"close":1191,"volume":238718,"rsi_14":52.12,"sma_20":1168.25,"sma_60":1395.52,"sma_120":1511.99},{"date":"2024-12-20","open":1186,"high":1191,"low":1149,"close":1150,"volume":139638,"rsi_14":51.81,"sma_20":1166.1,"sma_60":1387.2,"sma_120":1507.12},{"date":"2024-12-23","open":1169,"high":1188,"low":1161,"close":1184,"volume":162606,"rsi_14":52.38,"sma_20":1164.8,"sma_60":1379.93,"sma_120":1502.83},{"date":"2024-12-24","open":1185,"high":1205,"low":1170,"close":1180,"volume":98843,"rsi_14":54.55,"sma_20":1162.25,"sma_60":1371.67,"sma_120":1498.64},{"date":"2024-12-26","open":1180,"high":1196,"low":1162,"close":1183,"volume":236357,"rsi_14":49.77,"sma_20":1159.8,"sma_60":1363.65,"sma_120":1494.45},{"date":"2024-12-27","open":1250,"high":1282,"low":1126,"close":1126,"volume":2563560,"rsi_14":50.7,"sma_20":1155.85,"sma_60":1355.58,"sma_120":1490.02},{"date":"2024-12-30","open":1081,"high":1145,"low":1081,"close":1121,"volume":274570,"rsi_14":63.01,"sma_20":1153.4,"sma_60":1347.9,"sma_120":1485.91},{"date":"2025-01-02","open":1122,"high":1148,"low":1120,"close":1136,"volume":144127,"rsi_14":56.9,"sma_20":1153.6,"sma_60":1340.67,"sma_120":1481.51},{"date":"2025-01-03","open":1130,"high":1174,"low":1127,"close":1173,"volume":199142,"rsi_14":49.61,"sma_20":1154.25,"sma_60":1332.95,"sma_120":1477.46},{"date":"2025-01-06","open":1172,"high":1214,"low":1170,"close":1213,"volume":297868,"rsi_14":59.5,"sma_20":1158.1,"sma_60":1325.88,"sma_120":1473.38},{"date":"2025-01-07","open":1210,"high":1219,"low":1190,"close":1195,"volume":242409,"rsi_14":55.44,"sma_20":1158.6,"sma_60":1318.75,"sma_120":1469.21},{"date":"2025-01-08","open":1190,"high":1203,"low":1184,"close":1196,"volume":188587,"rsi_14":50.0,"sma_20":1162.4,"sma_60":1312.07,"sma_120":1464.94},{"date":"2025-01-09","open":1197,"high":1202,"low":1185,"close":1197,"volume":171517,"rsi_14":51.36,"sma_20":1170.7,"sma_60":1305.02,"sma_120":1460.78},{"date":"2025-01-10","open":1203,"high":1204,"low":1194,"close":1202,"volume":140985,"rsi_14":52.29,"sma_20":1176.05,"sma_60":1298.08,"sma_120":1456.72},{"date":"2025-01-13","open":1205,"high":1209,"low":1191,"close":1199,"volume":160130,"rsi_14":51.52,"sma_20":1177.25,"sma_60":1291.47,"sma_120":1452.22},{"date":"2025-01-14","open":1201,"high":1214,"low":1194,"close":1213,"volume":199307,"rsi_14":63.29,"sma_20":1179.9,"sma_60":1285.25,"sma_120":1448.19},{"date":"2025-01-15","open":1214,"high":1267,"low":1213,"close":1234,"volume":436684,"rsi_14":61.16,"sma_20":1183.45,"sma_60":1279.98,"sma_120":1444.65},{"date":"2025-01-16","open":1242,"high":1258,"low":1238,"close":1240,"volume":270523,"rsi_14":63.27,"sma_20":1185.65,"sma_60":1274.4,"sma_120":1441.3},{"date":"2025-01-17","open":1243,"high":1253,"low":1223,"close":1237,"volume":160882,"rsi_14":61.95,"sma_20":1188.0,"sma_60":1269.35,"sma_120":1437.95},{"date":"2025-01-20","open":1231,"high":1245,"low":1210,"close":1215,"volume":224812,"rsi_14":73.3,"sma_20":1189.25,"sma_60":1263.52,"sma_120":1434.5},{"date":"2025-01-21","open":1218,"high":1224,"low":1208,"close":1217,"volume":144864,"rsi_14":75.53,"sma_20":1190.55,"sma_60":1258.05,"sma_120":1430.98},{"date":"2025-01-22","open":1220,"high":1229,"low":1210,"close":1214,"volume":127057,"rsi_14":72.16,"sma_20":1193.75,"sma_60":1252.87,"sma_120":1427.6},{"date":"2025-01-23","open":1218,"high":1218,"low":1171,"close":1171,"volume":249433,"rsi_14":49.45,"sma_20":1193.1,"sma_60":1246.68,"sma_120":1423.97},{"date":"2025-01-24","open":1173,"high":1210,"low":1159,"close":1184,"volume":139100,"rsi_14":40.65,"sma_20":1193.3,"sma_60":1240.83,"sma_120":1420.42},{"date":"2025-01-31","open":1180,"high":1183,"low":1162,"close":1173,"volume":165629,"rsi_14":42.57,"sma_20":1192.8,"sma_60":1235.22,"sma_120":1416.62},{"date":"2025-02-03","open":1161,"high":1161,"low":1121,"close":1132,"volume":245945,"rsi_14":32.98,"sma_20":1193.1,"sma_60":1228.73,"sma_120":1412.77},{"date":"2025-02-04","open":1132,"high":1169,"low":1126,"close":1149,"volume":135941,"rsi_14":38.24,"sma_20":1194.5,"sma_60":1223.13,"sma_120":1408.92},{"date":"2025-02-05","open":1150,"high":1174,"low":1141,"close":1164,"volume":119186,"rsi_14":41.12,"sma_20":1195.9,"sma_60":1217.55,"sma_120":1405.05},{"date":"2025-02-06","open":1165,"high":1179,"low":1160,"close":1168,"volume":140534,"rsi_14":42.79,"sma_20":1195.65,"sma_60":1211.63,"sma_120":1401.95},{"date":"2025-02-07","open":1168,"high":1175,"low":1160,"close":1166,"volume":63400,"rsi_14":38.42,"sma_20":1193.3,"sma_60":1205.83,"sma_120":1400.33},{"date":"2025-02-10","open":1158,"high":1173,"low":1144,"close":1170,"volume":140587,"rsi_14":32.8,"sma_20":1192.05,"sma_60":1200.48,"sma_120":1398.35},{"date":"2025-02-11","open":1168,"high":1179,"low":1168,"close":1173,"volume":152883,"rsi_14":31.69,"sma_20":1190.9,"sma_60":1195.23,"sma_120":1395.96},{"date":"2025-02-12","open":1174,"high":1184,"low":1159,"close":1178,"volume":153209,"rsi_14":34.05,"sma_20":1189.95,"sma_60":1191.1,"sma_120":1393.86},{"date":"2025-02-13","open":1175,"high":1197,"low":1175,"close":1194,"volume":133963,"rsi_14":44.13,"sma_20":1189.55,"sma_60":1188.38,"sma_120":1391.17},{"date":"2025-02-14","open":1195,"high":1215,"low":1190,"close":1199,"volume":167188,"rsi_14":45.05,"sma_20":1189.55,"sma_60":1186.43,"sma_120":1388.43},{"date":"2025-02-17","open":1199,"high":1219,"low":1199,"close":1219,"volume":120337,"rsi_14":51.26,"sma_20":1189.85,"sma_60":1185.7,"sma_120":1385.76},{"date":"2025-02-18","open":1225,"high":1253,"low":1220,"close":1253,"volume":201079,"rsi_14":71.58,"sma_20":1190.8,"sma_60":1185.22,"sma_120":1382.76},{"date":"2025-02-19","open":1248,"high":1255,"low":1231,"close":1231,"volume":210866,"rsi_14":61.81,"sma_20":1190.35,"sma_60":1184.73,"sma_120":1378.47},{"date":"2025-02-20","open":1233,"high":1245,"low":1227,"close":1233,"volume":156412,"rsi_14":65.79,"sma_20":1190.15,"sma_60":1183.27,"sma_120":1374.47},{"date":"2025-02-21","open":1233,"high":1234,"low":1220,"close":1223,"volume":126721,"rsi_14":78.62,"sma_20":1190.55,"sma_60":1182.98,"sma_120":1369.42},{"date":"2025-02-24","open":1210,"high":1223,"low":1202,"close":1218,"volume":117643,"rsi_14":73.47,"sma_20":1190.6,"sma_60":1183.13,"sma_120":1364.47},{"date":"2025-02-25","open":1224,"high":1230,"low":1211,"close":1221,"volume":97792,"rsi_14":71.11,"sma_20":1190.95,"sma_60":1183.6,"sma_120":1360.23},{"date":"2025-02-26","open":1224,"high":1242,"low":1221,"close":1239,"volume":260359,"rsi_14":73.83,"sma_20":1194.35,"sma_60":1184.08,"sma_120":1356.44},{"date":"2025-02-27","open":1239,"high":1246,"low":1212,"close":1214,"volume":195884,"rsi_14":63.95,"sma_20":1195.85,"sma_60":1183.8,"sma_120":1352.8},{"date":"2025-02-28","open":1188,"high":1195,"low":1153,"close":1158,"volume":432236,"rsi_14":47.32,"sma_20":1195.1,"sma_60":1182.57,"sma_120":1348.83},{"date":"2025-03-04","open":1158,"high":1172,"low":1141,"close":1147,"volume":146441,"rsi_14":44.4,"sma_20":1195.85,"sma_60":1181.6,"sma_120":1344.92},{"date":"2025-03-05","open":1148,"high":1177,"low":1148,"close":1174,"volume":157715,"rsi_14":49.21,"sma_20":1197.1,"sma_60":1181.67,"sma_120":1341.5},{"date":"2025-03-06","open":1180,"high":1184,"low":1149,"close":1152,"volume":201063,"rsi_14":41.92,"sma_20":1196.5,"sma_60":1182.0,"sma_120":1337.78},{"date":"2025-03-07","open":1149,"high":1159,"low":1133,"close":1141,"volume":167789,"rsi_14":39.1,"sma_20":1195.15,"sma_60":1181.68,"sma_120":1333.96},{"date":"2025-03-10","open":1142,"high":1150,"low":1141,"close":1143,"volume":89895,"rsi_14":34.68,"sma_20":1194.0,"sma_60":1181.8,"sma_120":1329.97},{"date":"2025-03-11","open":1131,"high":1135,"low":1111,"close":1126,"volume":163107,"rsi_14":22.51,"sma_20":1191.8,"sma_60":1180.82,"sma_120":1326.39},{"date":"2025-03-12","open":1121,"high":1136,"low":1121,"close":1135,"volume":89693,"rsi_14":27.98,"sma_20":1189.9,"sma_60":1181.07,"sma_120":1322.75},{"date":"2025-03-13","open":1136,"high":1150,"low":1120,"close":1125,"volume":102829,"rsi_14":26.11,"sma_20":1187.25,"sma_60":1182.63,"sma_120":1319.31},{"date":"2025-03-14","open":1125,"high":1131,"low":1116,"close":1124,"volume":99945,"rsi_14":27.19,"sma_20":1183.75,"sma_60":1183.12,"sma_120":1315.09},{"date":"2025-03-17","open":1124,"high":1140,"low":1121,"close":1132,"volume":91491,"rsi_14":30.45,"sma_20":1180.4,"sma_60":1182.4,"sma_120":1311.38},{"date":"2025-03-18","open":1131,"high":1145,"low":1110,"close":1127,"volume":144409,"rsi_14":28.83,"sma_20":1175.8,"sma_60":1181.85,"sma_120":1307.62},{"date":"2025-03-19","open":1125,"high":1130,"low":1107,"close":1115,"volume":373396,"rsi_14":21.3,"sma_20":1168.9,"sma_60":1181.05,"sma_120":1303.38},{"date":"2025-03-20","open":1113,"high":1145,"low":1092,"close":1100,"volume":461899,"rsi_14":22.33,"sma_20":1162.35,"sma_60":1179.45,"sma_120":1299.01},{"date":"2025-03-21","open":1100,"high":1100,"low":1060,"close":1064,"volume":321251,"rsi_14":24.73,"sma_20":1153.9,"sma_60":1177.35,"sma_120":1294.19},{"date":"2025-03-24","open":1052,"high":1073,"low":1033,"close":1069,"volume":159565,"rsi_14":28.33,"sma_20":1146.2,"sma_60":1175.33,"sma_120":1289.34},{"date":"2025-03-25","open":1088,"high":1099,"low":1065,"close":1069,"volume":128202,"rsi_14":15.69,"sma_20":1138.75,"sma_60":1173.3,"sma_120":1284.41},{"date":"2025-03-26","open":1064,"high":1075,"low":1060,"close":1069,"volume":65038,"rsi_14":18.32,"sma_20":1131.15,"sma_60":1171.95,"sma_120":1279.58},{"date":"2025-03-27","open":1061,"high":1072,"low":1036,"close":1042,"volume":160803,"rsi_14":16.33,"sma_20":1121.3,"sma_60":1169.58,"sma_120":1274.76},{"date":"2025-03-28","open":1023,"high":1035,"low":1007,"close":1008,"volume":197790,"rsi_14":12.29,"sma_20":1111.0,"sma_60":1166.72,"sma_120":1269.19},{"date":"2025-03-31","open":1008,"high":1012,"low":980,"close":994,"volume":203069,"rsi_14":12.5,"sma_20":1102.8,"sma_60":1163.57,"sma_120":1263.61},{"date":"2025-04-01","open":995,"high":1026,"low":995,"close":1012,"volume":91565,"rsi_14":16.76,"sma_20":1096.05,"sma_60":1161.67,"sma_120":1258.62},{"date":"2025-04-02","open":1012,"high":1012,"low":1000,"close":1005,"volume":134740,"rsi_14":17.03,"sma_20":1087.6,"sma_60":1159.73,"sma_120":1253.82},{"date":"2025-04-03","open":1002,"high":1014,"low":986,"close":1003,"volume":166162,"rsi_14":16.94,"sma_20":1080.15,"sma_60":1157.52,"sma_120":1249.09},{"date":"2025-04-04","open":984,"high":1012,"low":983,"close":1010,"volume":246244,"rsi_14":16.48,"sma_20":1073.6,"sma_60":1154.8,"sma_120":1243.88},{"date":"2025-04-07","open":1004,"high":1006,"low":943,"close":949,"volume":742392,"rsi_14":12.61,"sma_20":1063.9,"sma_60":1150.4,"sma_120":1238.14},{"date":"2025-04-08","open":955,"high":978,"low":941,"close":961,"volume":446211,"rsi_14":17.65,"sma_20":1055.65,"sma_60":1146.5,"sma_120":1232.62},{"date":"2025-04-09","open":951,"high":958,"low":895,"close":909,"volume":382659,"rsi_14":15.27,"sma_20":1044.35,"sma_60":1141.72,"sma_120":1226.89},{"date":"2025-04-10","open":950,"high":969,"low":938,"close":967,"volume":180129,"rsi_14":33.67,"sma_20":1036.45,"sma_60":1137.88,"sma_120":1221.45},{"date":"2025-04-11","open":962,"high":989,"low":958,"close":984,"volume":145744,"rsi_14":36.25,"sma_20":1029.45,"sma_60":1134.25,"sma_120":1216.17},{"date":"2025-04-14","open":988,"high":1022,"low":988,"close":1022,"volume":201081,"rsi_14":43.23,"sma_20":1023.95,"sma_60":1131.3,"sma_120":1211.38},{"date":"2025-04-15","open":1015,"high":1041,"low":1008,"close":1035,"volume":133686,"rsi_14":45.28,"sma_20":1019.35,"sma_60":1128.33,"sma_120":1206.79},{"date":"2025-04-16","open":1030,"high":1043,"low":1003,"close":1015,"volume":58474,"rsi_14":46.18,"sma_20":1014.35,"sma_60":1124.68,"sma_120":1202.33},{"date":"2025-04-17","open":1021,"high":1270,"low":1012,"close":1105,"volume":8535553,"rsi_14":61.86,"sma_20":1014.6,"sma_60":1122.43,"sma_120":1198.42},{"date":"2025-04-18","open":1076,"high":1095,"low":1042,"close":1064,"volume":1221493,"rsi_14":58.03,"sma_20":1014.6,"sma_60":1119.55,"sma_120":1194.45},{"date":"2025-04-21","open":1060,"high":1092,"low":1055,"close":1059,"volume":516861,"rsi_14":55.56,"sma_20":1014.1,"sma_60":1116.95,"sma_120":1190.23},{"date":"2025-04-22","open":1061,"high":1065,"low":1040,"close":1048,"volume":559420,"rsi_14":55.04,"sma_20":1013.05,"sma_60":1114.13,"sma_120":1186.09},{"date":"2025-04-23","open":1048,"high":1059,"low":1041,"close":1051,"volume":245612,"rsi_14":55.61,"sma_20":1012.15,"sma_60":1111.42,"sma_120":1182.14},{"date":"2025-04-24","open":1056,"high":1259,"low":1039,"close":1104,"volume":10679047,"rsi_14":59.92,"sma_20":1015.25,"sma_60":1110.3,"sma_120":1178.49},{"date":"2025-04-25","open":1140,"high":1198,"low":1112,"close":1139,"volume":2135703,"rsi_14":71.21,"sma_20":1021.8,"sma_60":1109.55,"sma_120":1175.19},{"date":"2025-04-28","open":1139,"high":1347,"low":1139,"close":1204,"volume":10692960,"rsi_14":74.25,"sma_20":1032.3,"sma_60":1110.07,"sma_120":1172.64},{"date":"2025-04-29","open":1204,"high":1267,"low":1178,"close":1206,"volume":1984095,"rsi_14":82.93,"sma_20":1042.0,"sma_60":1111.3,"sma_120":1170.02},{"date":"2025-04-30","open":1235,"high":1342,"low":1217,"close":1252,"volume":5481720,"rsi_14":82.46,"sma_20":1054.35,"sma_60":1113.02,"sma_120":1168.08},{"date":"2025-05-02","open":1241,"high":1253,"low":1214,"close":1229,"volume":801594,"rsi_14":77.53,"sma_20":1065.65,"sma_60":1114.1,"sma_120":1165.83},{"date":"2025-05-07","open":1230,"high":1268,"low":1220,"close":1220,"volume":688137,"rsi_14":73.8,"sma_20":1076.15,"sma_60":1114.97,"sma_120":1163.3},{"date":"2025-05-08","open":1232,"high":1232,"low":1199,"close":1205,"volume":417279,"rsi_14":70.33,"sma_20":1088.95,"sma_60":1115.62,"sma_120":1160.72},{"date":"2025-05-09","open":1217,"high":1228,"low":1190,"close":1220,"volume":244626,"rsi_14":74.82,"sma_20":1101.9,"sma_60":1116.45,"sma_120":1158.47},{"date":"2025-05-12","open":1214,"high":1234,"low":1210,"close":1210,"volume":267663,"rsi_14":65.77,"sma_20":1116.95,"sma_60":1117.07,"sma_120":1156.15},{"date":"2025-05-13","open":1197,"high":1218,"low":1178,"close":1183,"volume":326210,"rsi_14":68.65,"sma_20":1127.75,"sma_60":1117.15,"sma_120":1154.12},{"date":"2025-05-14","open":1183,"high":1212,"low":1179,"close":1200,"volume":172959,"rsi_14":71.3,"sma_20":1138.55,"sma_60":1117.25,"sma_120":1152.82},{"date":"2025-05-15","open":1190,"high":1223,"low":1180,"close":1184,"volume":362088,"rsi_14":70.24,"sma_20":1146.65,"sma_60":1117.0,"sma_120":1151.72},{"date":"2025-05-16","open":1184,"high":1230,"low":1161,"close":1169,"volume":318836,"rsi_14":66.95,"sma_20":1153.35,"sma_60":1116.17,"sma_120":1150.93},{"date":"2025-05-19","open":1170,"high":1174,"low":1138,"close":1166,"volume":178746,"rsi_14":60.4,"sma_20":1160.9,"sma_60":1114.72,"sma_120":1149.97},{"date":"2025-05-20","open":1165,"high":1174,"low":1143,"close":1148,"volume":173286,"rsi_14":51.6,"sma_20":1163.05,"sma_60":1113.33,"sma_120":1149.03},{"date":"2025-05-21","open":1148,"high":1183,"low":1148,"close":1178,"volume":171436,"rsi_14":44.72,"sma_20":1168.75,"sma_60":1112.42,"sma_120":1147.84},{"date":"2025-05-22","open":1172,"high":1175,"low":1145,"close":1156,"volume":123581,"rsi_14":40.6,"sma_20":1173.6,"sma_60":1111.3,"sma_120":1147.14},{"date":"2025-05-23","open":1145,"high":1164,"low":1132,"close":1134,"volume":159713,"rsi_14":25.62,"sma_20":1177.9,"sma_60":1109.9,"sma_120":1146.52},{"date":"2025-05-26","open":1135,"high":1217,"low":1129,"close":1140,"volume":985617,"rsi_14":30.22,"sma_20":1182.35,"sma_60":1108.55,"sma_120":1146.08},{"date":"2025-05-27","open":1137,"high":1161,"low":1136,"close":1159,"volume":169831,"rsi_14":37.02,"sma_20":1185.1,"sma_60":1107.22,"sma_120":1145.65},{"date":"2025-05-28","open":1157,"high":1175,"low":1152,"close":1169,"volume":151839,"rsi_14":42.17,"sma_20":1186.6,"sma_60":1106.47,"sma_120":1145.13},{"date":"2025-05-29","open":1167,"high":1173,"low":1150,"close":1152,"volume":135746,"rsi_14":35.34,"sma_20":1184.0,"sma_60":1106.37,"sma_120":1144.47},{"date":"2025-05-30","open":1160,"high":1160,"low":1116,"close":1139,"volume":199873,"rsi_14":34.89,"sma_20":1180.65,"sma_60":1106.23,"sma_120":1143.92},{"date":"2025-06-02","open":1138,"high":1156,"low":1126,"close":1135,"volume":222161,"rsi_14":38.68,"sma_20":1174.8,"sma_60":1105.58,"sma_120":1143.62},{"date":"2025-06-04","open":1138,"high":1340,"low":1138,"close":1210,"volume":19319701,"rsi_14":51.85,"sma_20":1173.85,"sma_60":1106.55,"sma_120":1144.28},{"date":"2025-06-05","open":1210,"high":1234,"low":1185,"close":1200,"volume":1579761,"rsi_14":53.03,"sma_20":1172.85,"sma_60":1107.53,"sma_120":1144.61},{"date":"2025-06-09","open":1200,"high":1219,"low":1189,"close":1192,"volume":920127,"rsi_14":54.47,"sma_20":1172.2,"sma_60":1108.35,"sma_120":1145.08},{"date":"2025-06-10","open":1204,"high":1225,"low":1186,"close":1190,"volume":935292,"rsi_14":54.69,"sma_20":1170.7,"sma_60":1109.42,"sma_120":1145.12},{"date":"2025-06-11","open":1197,"high":1204,"low":1186,"close":1197,"volume":321474,"rsi_14":60.0,"sma_20":1170.05,"sma_60":1110.45,"sma_120":1145.76},{"date":"2025-06-12","open":1200,"high":1291,"low":1192,"close":1199,"volume":2523055,"rsi_14":54.84,"sma_20":1170.85,"sma_60":1111.68,"sma_120":1147.16},{"date":"2025-06-13","open":1213,"high":1213,"low":1165,"close":1174,"volume":523067,"rsi_14":54.09,"sma_20":1169.55,"sma_60":1112.52,"sma_120":1147.82},{"date":"2025-06-16","open":1172,"high":1192,"low":1156,"close":1182,"volume":395987,"rsi_14":61.65,"sma_20":1169.45,"sma_60":1113.35,"sma_120":1147.88},{"date":"2025-06-17","open":1182,"high":1209,"low":1171,"close":1184,"volume":422228,"rsi_14":60.89,"sma_20":1170.2,"sma_60":1114.3,"sma_120":1148.08},{"date":"2025-06-18","open":1188,"high":1197,"low":1170,"close":1186,"volume":300612,"rsi_14":57.3,"sma_20":1171.2,"sma_60":1115.48,"sma_120":1148.27},{"date":"2025-06-19","open":1185,"high":1195,"low":1168,"close":1177,"volume":228787,"rsi_14":52.17,"sma_20":1172.65,"sma_60":1116.77,"sma_120":1148.11},{"date":"2025-06-20","open":1177,"high":1190,"low":1172,"close":1179,"volume":302037,"rsi_14":57.99,"sma_20":1172.7,"sma_60":1118.68,"sma_120":1148.02},{"date":"2025-06-23","open":1170,"high":1173,"low":1144,"close":1156,"volume":422967,"rsi_14":54.75,"sma_20":1172.7,"sma_60":1120.13,"sma_120":1147.73},{"date":"2025-06-24","open":1161,"high":1187,"low":1159,"close":1177,"volume":234858,"rsi_14":60.71,"sma_20":1174.85,"sma_60":1121.93,"sma_120":1147.62},{"date":"2025-06-25","open":1180,"high":1190,"low":1169,"close":1177,"volume":254562,"rsi_14":36.36,"sma_20":1176.7,"sma_60":1123.73,"sma_120":1147.84},{"date":"2025-06-26","open":1177,"high":1177,"low":1141,"close":1157,"volume":209204,"rsi_14":33.59,"sma_20":1176.6,"sma_60":1125.65,"sma_120":1147.62},{"date":"2025-06-27","open":1161,"high":1164,"low":1146,"close":1150,"volume":181643,"rsi_14":33.85,"sma_20":1175.65,"sma_60":1128.02,"sma_120":1147.37},{"date":"2025-06-30","open":1156,"high":1166,"low":1145,"close":1156,"volume":229222,"rsi_14":37.31,"sma_20":1175.85,"sma_60":1130.72,"sma_120":1147.14},{"date":"2025-07-01","open":1175,"high":1185,"low":1156,"close":1178,"volume":334550,"rsi_14":43.62,"sma_20":1177.8,"sma_60":1133.48,"sma_120":1147.58},{"date":"2025-07-02","open":1178,"high":1182,"low":1148,"close":1165,"volume":185243,"rsi_14":39.38,"sma_20":1179.3,"sma_60":1136.15,"sma_120":1147.94},{"date":"2025-07-03","open":1166,"high":1183,"low":1155,"close":1183,"volume":227924,"rsi_14":52.94,"sma_20":1177.95,"sma_60":1139.15,"sma_120":1148.33},{"date":"2025-07-04","open":1183,"high":1190,"low":1150,"close":1164,"volume":196850,"rsi_14":44.51,"sma_20":1176.15,"sma_60":1141.72,"sma_120":1148.26},{"date":"2025-07-07","open":1157,"high":1176,"low":1155,"close":1162,"volume":86561,"rsi_14":43.29,"sma_20":1174.65,"sma_60":1145.27,"sma_120":1147.83},{"date":"2025-07-08","open":1164,"high":1169,"low":1149,"close":1167,"volume":211264,"rsi_14":44.31,"sma_20":1173.5,"sma_60":1148.7,"sma_120":1147.6},{"date":"2025-07-09","open":1240,"high":1240,"low":1158,"close":1170,"volume":561310,"rsi_14":47.83,"sma_20":1172.15,"sma_60":1153.05,"sma_120":1147.38},{"date":"2025-07-10","open":1170,"high":1177,"low":1162,"close":1174,"volume":188487,"rsi_14":48.47,"sma_20":1170.9,"sma_60":1156.5,"sma_120":1147.19},{"date":"2025-07-11","open":1170,"high":1187,"low":1165,"close":1174,"volume":156619,"rsi_14":56.43,"sma_20":1170.9,"sma_60":1159.67,"sma_120":1146.96},{"date":"2025-07-14","open":1172,"high":1175,"low":1163,"close":1170,"volume":134326,"rsi_14":47.15,"sma_20":1170.3,"sma_60":1162.13,"sma_120":1146.72},{"date":"2025-07-15","open":1170,"high":1170,"low":1153,"close":1167,"volume":215900,"rsi_14":46.03,"sma_20":1169.45,"sma_60":1164.33,"sma_120":1146.33},{"date":"2025-07-16","open":1158,"high":1166,"low":1151,"close":1155,"volume":137101,"rsi_14":49.15,"sma_20":1167.9,"sma_60":1166.67,"sma_120":1145.67},{"date":"2025-07-17","open":1154,"high":1160,"low":1144,"close":1153,"volume":115063,"rsi_14":51.33,"sma_20":1166.7,"sma_60":1167.47,"sma_120":1144.95},{"date":"2025-07-18","open":1154,"high":1161,"low":1148,"close":1156,"volume":63712,"rsi_14":50.0,"sma_20":1165.55,"sma_60":1169.0,"sma_120":1144.28},{"date":"2025-07-21","open":1167,"high":1175,"low":1155,"close":1155,"volume":186824,"rsi_14":37.08,"sma_20":1165.5,"sma_60":1170.6,"sma_120":1143.78},{"date":"2025-07-22","open":1155,"high":1161,"low":1135,"close":1141,"volume":183430,"rsi_14":36.67,"sma_20":1163.7,"sma_60":1172.15,"sma_120":1143.14},{"date":"2025-07-23","open":1141,"high":1146,"low":1119,"close":1140,"volume":288982,"rsi_14":20.55,"sma_20":1161.85,"sma_60":1173.63,"sma_120":1142.53},{"date":"2025-07-24","open":1138,"high":1155,"low":1130,"close":1131,"volume":250231,"rsi_14":23.81,"sma_20":1160.55,"sma_60":1174.08,"sma_120":1142.19},{"date":"2025-07-25","open":1133,"high":1133,"low":1116,"close":1120,"volume":161053,"rsi_14":20.83,"sma_20":1159.05,"sma_60":1173.77,"sma_120":1141.66},{"date":"2025-07-28","open":1121,"high":1121,"low":1080,"close":1085,"volume":247334,"rsi_14":9.8,"sma_20":1155.5,"sma_60":1171.78,"sma_120":1140.92},{"date":"2025-07-29","open":1075,"high":1097,"low":1066,"close":1088,"volume":185361,"rsi_14":9.8,"sma_20":1151.0,"sma_60":1169.82,"sma_120":1140.56},{"date":"2025-07-30","open":1079,"high":1104,"low":1079,"close":1103,"volume":129181,"rsi_14":18.58,"sma_20":1147.9,"sma_60":1167.33,"sma_120":1140.17},{"date":"2025-07-31","open":1107,"high":1112,"low":1098,"close":1104,"volume":123027,"rsi_14":19.3,"sma_20":1143.95,"sma_60":1165.25,"sma_120":1139.67},{"date":"2025-08-01","open":1100,"high":1100,"low":1035,"close":1046,"volume":254201,"rsi_14":13.1,"sma_20":1138.05,"sma_60":1162.35,"sma_120":1138.66},{"date":"2025-08-04","open":1048,"high":1065,"low":1030,"close":1059,"volume":81846,"rsi_14":19.66,"sma_20":1132.9,"sma_60":1159.92,"sma_120":1137.77},{"date":"2025-08-05","open":1046,"high":1079,"low":1046,"close":1071,"volume":110944,"rsi_14":26.4,"sma_20":1128.1,"sma_60":1157.43,"sma_120":1136.94},{"date":"2025-08-06","open":1080,"high":1080,"low":1055,"close":1064,"volume":60467,"rsi_14":25.68,"sma_20":1122.8,"sma_60":1155.0,"sma_120":1136.03},{"date":"2025-08-07","open":1065,"high":1065,"low":1057,"close":1065,"volume":30752,"rsi_14":24.86,"sma_20":1117.35,"sma_60":1153.03,"sma_120":1135.09},{"date":"2025-08-08","open":1060,"high":1084,"low":1050,"close":1080,"volume":98084,"rsi_14":30.77,"sma_20":1112.65,"sma_60":1151.03,"sma_120":1134.14},{"date":"2025-08-11","open":1080,"high":1080,"low":1061,"close":1065,"volume":84468,"rsi_14":30.61,"sma_20":1107.4,"sma_60":1149.05,"sma_120":1133.03},{"date":"2025-08-12","open":1061,"high":1078,"low":1054,"close":1065,"volume":85138,"rsi_14":30.77,"sma_20":1102.3,"sma_60":1147.32,"sma_120":1131.74},{"date":"2025-08-13","open":1065,"high":1080,"low":1054,"close":1079,"volume":120403,"rsi_14":37.0,"sma_20":1098.5,"sma_60":1145.87,"sma_120":1130.29},{"date":"2025-08-14","open":1080,"high":1095,"low":1066,"close":1076,"volume":38096,"rsi_14":38.54,"sma_20":1094.65,"sma_60":1144.67,"sma_120":1129.0},{"date":"2025-08-18","open":1071,"high":1076,"low":1047,"close":1055,"volume":110513,"rsi_14":41.57,"sma_20":1089.6,"sma_60":1142.62,"sma_120":1127.52},{"date":"2025-08-19","open":1099,"high":1101,"low":1047,"close":1053,"volume":242390,"rsi_14":40.11,"sma_20":1084.5,"sma_60":1140.9,"sma_120":1126.1},{"date":"2025-08-20","open":1053,"high":1053,"low":1028,"close":1037,"volume":98834,"rsi_14":31.46,"sma_20":1079.3,"sma_60":1139.28,"sma_120":1124.59},{"date":"2025-08-21","open":1035,"high":1045,"low":1028,"close":1039,"volume":57714,"rsi_14":31.84,"sma_20":1074.25,"sma_60":1137.6,"sma_120":1123.08},{"date":"2025-08-22","open":1039,"high":1045,"low":1034,"close":1039,"volume":49732,"rsi_14":47.11,"sma_20":1069.65,"sma_60":1135.6,"sma_120":1121.41},{"date":"2025-08-25","open":1037,"high":1053,"low":1037,"close":1053,"volume":102979,"rsi_14":47.54,"sma_20":1066.3,"sma_60":1133.67,"sma_120":1120.07},{"date":"2025-08-26","open":1076,"high":1080,"low":1046,"close":1052,"volume":85712,"rsi_14":41.44,"sma_20":1064.65,"sma_60":1132.0,"sma_120":1119.18},{"date":"2025-08-27","open":1052,"high":1060,"low":1046,"close":1053,"volume":57358,"rsi_14":44.76,"sma_20":1062.9,"sma_60":1130.57,"sma_120":1118.4},{"date":"2025-08-28","open":1050,"high":1057,"low":1048,"close":1052,"volume":32064,"rsi_14":43.81,"sma_20":1060.35,"sma_60":1129.18,"sma_120":1117.38},{"date":"2025-08-29","open":1047,"high":1059,"low":1047,"close":1053,"volume":54594,"rsi_14":35.16,"sma_20":1057.8,"sma_60":1126.57,"sma_120":1116.56},{"date":"2025-09-01","open":1054,"high":1056,"low":1021,"close":1027,"volume":190252,"rsi_14":31.37,"sma_20":1056.85,"sma_60":1123.68,"sma_120":1115.61},{"date":"2025-09-02","open":1050,"high":1199,"low":1037,"close":1055,"volume":6995515,"rsi_14":46.15,"sma_20":1056.65,"sma_60":1121.4,"sma_120":1114.88},{"date":"2025-09-03","open":1049,"high":1068,"low":1039,"close":1068,"volume":414899,"rsi_14":45.74,"sma_20":1056.5,"sma_60":1119.37,"sma_120":1114.39},{"date":"2025-09-04","open":1055,"high":1080,"low":1055,"close":1073,"volume":239658,"rsi_14":48.85,"sma_20":1056.95,"sma_60":1117.3,"sma_120":1113.88},{"date":"2025-09-05","open":1072,"high":1082,"low":1067,"close":1081,"volume":137118,"rsi_14":61.02,"sma_20":1057.75,"sma_60":1115.33,"sma_120":1113.51},{"date":"2025-09-08","open":1088,"high":1097,"low":1077,"close":1086,"volume":226436,"rsi_14":63.64,"sma_20":1058.05,"sma_60":1113.87,"sma_120":1113.19},{"date":"2025-09-09","open":1082,"high":1095,"low":1077,"close":1078,"volume":170551,"rsi_14":68.14,"sma_20":1058.7,"sma_60":1112.13,"sma_120":1112.74},{"date":"2025-09-10","open":1073,"high":1090,"low":1073,"close":1085,"volume":217508,"rsi_14":69.49,"sma_20":1059.7,"sma_60":1110.48,"sma_120":1112.39},{"date":"2025-09-11","open":1085,"high":1094,"low":1077,"close":1086,"volume":80797,"rsi_14":69.75,"sma_20":1060.05,"sma_60":1108.82,"sma_120":1112.15},{"date":"2025-09-12","open":1087,"high":1104,"low":1084,"close":1093,"volume":202025,"rsi_14":67.86,"sma_20":1060.9,"sma_60":1107.42,"sma_120":1112.09},{"date":"2025-09-15","open":1090,"high":1099,"low":1083,"close":1085,"volume":88170,"rsi_14":63.87,"sma_20":1062.4,"sma_60":1105.85,"sma_120":1112.27},{"date":"2025-09-16","open":1080,"high":1089,"low":1074,"close":1074,"volume":109873,"rsi_14":58.14,"sma_20":1063.45,"sma_60":1104.48,"sma_120":1112.31},{"date":"2025-09-17","open":1074,"high":1075,"low":1058,"close":1059,"volume":202344,"rsi_14":52.45,"sma_20":1064.55,"sma_60":1102.52,"sma_120":1112.22},{"date":"2025-09-18","open":1060,"high":1076,"low":1053,"close":1072,"volume":179809,"rsi_14":57.23,"sma_20":1066.4,"sma_60":1100.83,"sma_120":1112.28},{"date":"2025-09-19","open":1067,"high":1077,"low":1067,"close":1075,"volume":129647,"rsi_14":67.91,"sma_20":1068.2,"sma_60":1099.47,"sma_120":1112.56},{"date":"2025-09-22","open":1077,"high":1080,"low":1069,"close":1078,"volume":93368,"rsi_14":60.55,"sma_20":1069.45,"sma_60":1098.27,"sma_120":1113.14},{"date":"2025-09-23","open":1078,"high":1085,"low":1066,"close":1070,"volume":96600,"rsi_14":50.96,"sma_20":1070.35,"sma_60":1096.83,"sma_120":1113.78},{"date":"2025-09-24","open":1070,"high":1070,"low":1046,"close":1053,"volume":169301,"rsi_14":41.38,"sma_20":1070.35,"sma_60":1094.75,"sma_120":1114.12},{"date":"2025-09-25","open":1053,"high":1053,"low":1040,"close":1047,"volume":79541,"rsi_14":35.09,"sma_20":1070.1,"sma_60":1092.78,"sma_120":1114.47},{"date":"2025-09-26","open":1036,"high":1049,"low":1033,"close":1039,"volume":77717,"rsi_14":29.91,"sma_20":1069.4,"sma_60":1090.38,"sma_120":1114.77},{"date":"2025-09-29","open":1045,"high":1045,"low":1032,"close":1035,"volume":47221,"rsi_14":30.97,"sma_20":1069.8,"sma_60":1088.23,"sma_120":1114.97},{"date":"2025-09-30","open":1031,"high":1045,"low":1031,"close":1036,"volume":68553,"rsi_14":27.1,"sma_20":1068.85,"sma_60":1086.13,"sma_120":1115.7},{"date":"2025-10-01","open":1031,"high":1041,"low":1030,"close":1038,"volume":35945,"rsi_14":27.78,"sma_20":1067.35,"sma_60":1083.98,"sma_120":1116.34},{"date":"2025-10-02","open":1038,"high":1045,"low":1030,"close":1042,"volume":112075,"rsi_14":25.71,"sma_20":1065.8,"sma_60":1081.85,"sma_120":1117.45},{"date":"2025-10-10","open":1045,"high":1228,"low":1042,"close":1145,"volume":11268787,"rsi_14":65.0,"sma_20":1069.0,"sma_60":1081.37,"sma_120":1118.93},{"date":"2025-10-13","open":1158,"high":1277,"low":1155,"close":1277,"volume":7577766,"rsi_14":81.62,"sma_20":1078.55,"sma_60":1083.08,"sma_120":1121.38},{"date":"2025-10-14","open":1300,"high":1590,"low":1244,"close":1490,"volume":13855464,"rsi_14":91.52,"sma_20":1099.15,"sma_60":1088.42,"sma_120":1125.28},{"date":"2025-10-15","open":1476,"high":1544,"low":1335,"close":1491,"volume":2778399,"rsi_14":91.25,"sma_20":1119.45,"sma_60":1093.82,"sma_120":1129.08},{"date":"2025-10-16","open":1488,"high":1489,"low":1404,"close":1436,"volume":1001297,"rsi_14":82.41,"sma_20":1136.95,"sma_60":1098.5,"sma_120":1132.58},{"date":"2025-10-17","open":1410,"high":1464,"low":1361,"close":1440,"volume":1090559,"rsi_14":82.44,"sma_20":1154.3,"sma_60":1103.28,"sma_120":1135.38},{"date":"2025-10-20","open":1438,"high":1438,"low":1313,"close":1382,"volume":1010595,"rsi_14":75.66,"sma_20":1169.15,"sma_60":1107.05,"sma_120":1138.03},{"date":"2025-10-21","open":1382,"high":1432,"low":1375,"close":1408,"volume":517818,"rsi_14":78.77,"sma_20":1185.85,"sma_60":1111.27,"sma_120":1140.93},{"date":"2025-10-22","open":1394,"high":1607,"low":1375,"close":1573,"volume":4999681,"rsi_14":83.89,"sma_20":1211.55,"sma_60":1118.47,"sma_120":1145.31},{"date":"2025-10-23","open":1599,"high":1749,"low":1573,"close":1707,"volume":4824686,"rsi_14":87.03,"sma_20":1243.1,"sma_60":1127.92,"sma_120":1150.78},{"date":"2025-10-24","open":1706,"high":1796,"low":1674,"close":1779,"volume":1887109,"rsi_14":88.35,"sma_20":1278.3,"sma_60":1138.72,"sma_120":1156.4},{"date":"2025-10-27","open":1783,"high":1900,"low":1780,"close":1879,"volume":2163158,"rsi_14":89.43,"sma_20":1318.35,"sma_60":1151.37,"sma_120":1162.57},{"date":"2025-10-28","open":1871,"high":1900,"low":1790,"close":1887,"volume":643157,"rsi_14":89.49,"sma_20":1359.2,"sma_60":1164.73,"sma_120":1168.26},{"date":"2025-10-29","open":1886,"high":1974,"low":1859,"close":1896,"volume":1504420,"rsi_14":89.54,"sma_20":1401.35,"sma_60":1178.2,"sma_120":1174.01},{"date":"2025-10-30","open":1858,"high":1935,"low":1850,"close":1905,"volume":1073397,"rsi_14":88.54,"sma_20":1444.25,"sma_60":1191.57,"sma_120":1179.45},{"date":"2025-10-31","open":1905,"high":2085,"low":1890,"close":2010,"volume":1770914,"rsi_14":88.22,"sma_20":1492.8,"sma_60":1206.67,"sma_120":1185.96},{"date":"2025-11-03","open":2015,"high":2095,"low":1990,"close":2085,"volume":939189,"rsi_14":86.24,"sma_20":1545.3,"sma_60":1223.98,"sma_120":1193.17},{"date":"2025-11-04","open":2070,"high":2110,"low":2020,"close":2085,"volume":703481,"rsi_14":86.22,"sma_20":1597.75,"sma_60":1241.08,"sma_120":1200.5},{"date":"2025-11-05","open":2085,"high":2085,"low":1914,"close":1976,"volume":1133814,"rsi_14":80.89,"sma_20":1644.65,"sma_60":1256.17,"sma_120":1206.8},{"date":"2025-11-06","open":2055,"high":2130,"low":1951,"close":2115,"volume":1021468,"rsi_14":83.45,"sma_20":1698.3,"sma_60":1273.68,"sma_120":1214.34},{"date":"2025-11-07","open":2115,"high":2135,"low":2000,"close":2120,"volume":794528,"rsi_14":88.6,"sma_20":1747.05,"sma_60":1291.27,"sma_120":1222.15},{"date":"2025-11-10","open":2050,"high":2120,"low":1941,"close":2100,"volume":993438,"rsi_14":86.42,"sma_20":1788.2,"sma_60":1308.27,"sma_120":1229.65},{"date":"2025-11-11","open":2100,"high":2130,"low":1997,"close":2085,"volume":1022961,"rsi_14":82.0,"sma_20":1817.95,"sma_60":1325.27,"sma_120":1237.16},{"date":"2025-11-12","open":2055,"high":2160,"low":2055,"close":2130,"volume":950878,"rsi_14":79.75,"sma_20":1849.9,"sma_60":1343.02,"sma_120":1245.17},{"date":"2025-11-13","open":2145,"high":2245,"low":2115,"close":2210,"volume":1144056,"rsi_14":79.97,"sma_20":1888.6,"sma_60":1361.87,"sma_120":1253.87},{"date":"2025-11-14","open":2195,"high":2270,"low":2105,"close":2240,"volume":823568,"rsi_14":77.81,"sma_20":1928.6,"sma_60":1381.27,"sma_120":1262.97},{"date":"2025-11-17","open":2260,"high":2345,"low":2240,"close":2345,"volume":971304,"rsi_14":80.7,"sma_20":1976.75,"sma_60":1402.77,"sma_120":1272.69},{"date":"2025-11-18","open":2350,"high":2355,"low":2200,"close":2295,"volume":983601,"rsi_14":75.35,"sma_20":2021.1,"sma_60":1423.47,"sma_120":1282.18},{"date":"2025-11-19","open":2315,"high":2315,"low":2130,"close":2220,"volume":960968,"rsi_14":68.46,"sma_20":2053.45,"sma_60":1443.18,"sma_120":1291.23},{"date":"2025-11-20","open":2225,"high":2300,"low":2120,"close":2225,"volume":642350,"rsi_14":64.28,"sma_20":2079.35,"sma_60":1462.95,"sma_120":1300.28},{"date":"2025-11-21","open":2190,"high":2190,"low":1975,"close":2010,"volume":389024,"rsi_14":45.8,"sma_20":2090.9,"sma_60":1479.13,"sma_120":1307.37},{"date":"2025-11-24","open":1976,"high":2145,"low":1860,"close":2145,"volume":1607285,"rsi_14":52.92,"sma_20":2104.2,"sma_60":1497.33,"sma_120":1315.5},{"date":"2025-11-25","open":2205,"high":2270,"low":2120,"close":2160,"volume":482236,"rsi_14":59.85,"sma_20":2117.85,"sma_60":1515.8,"sma_120":1323.9},{"date":"2025-11-26","open":2160,"high":2255,"low":2110,"close":2250,"volume":762403,"rsi_14":57.63,"sma_20":2135.55,"sma_60":1535.75,"sma_120":1333.16},{"date":"2025-11-27","open":2300,"high":2480,"low":2220,"close":2370,"volume":1390070,"rsi_14":62.5,"sma_20":2158.8,"sma_60":1557.72,"sma_120":1343.45},{"date":"2025-11-28","open":2350,"high":2480,"low":2315,"close":2450,"volume":786755,"rsi_14":66.51,"sma_20":2180.8,"sma_60":1581.0,"sma_120":1353.78},{"date":"2025-12-01","open":2470,"high":2680,"low":2385,"close":2630,"volume":1888636,"rsi_14":72.24,"sma_20":2208.05,"sma_60":1607.72,"sma_120":1365.7},{"date":"2025-12-02","open":2630,"high":2865,"low":2585,"close":2855,"volume":1192986,"rsi_14":75.8,"sma_20":2246.55,"sma_60":1637.72,"sma_120":1379.56},{"date":"2025-12-03","open":2865,"high":2925,"low":2770,"close":2905,"volume":741634,"rsi_14":75.27,"sma_20":2293.0,"sma_60":1668.33,"sma_120":1393.85},{"date":"2025-12-04","open":2865,"high":2985,"low":2835,"close":2900,"volume":897689,"rsi_14":74.44,"sma_20":2332.25,"sma_60":1698.78,"sma_120":1408.04},{"date":"2025-12-05","open":2890,"high":2975,"low":2785,"close":2970,"volume":874725,"rsi_14":73.76,"sma_20":2374.75,"sma_60":1730.27,"sma_120":1422.8},{"date":"2025-12-08","open":3160,"high":3860,"low":3120,"close":3860,"volume":14944802,"rsi_14":86.31,"sma_20":2462.75,"sma_60":1776.5,"sma_120":1445.18},{"date":"2025-12-09","open":4500,"high":5010,"low":4350,"close":5010,"volume":3887647,"rsi_14":93.19,"sma_20":2609.0,"sma_60":1842.03,"sma_120":1477.08},{"date":"2025-12-10","open":5310,"high":6510,"low":4780,"close":6250,"volume":21049529,"rsi_14":95.07,"sma_20":2815.0,"sma_60":1928.12,"sma_120":1519.3},{"date":"2025-12-11","open":6200,"high":6200,"low":5230,"close":5230,"volume":4519913,"rsi_14":80.55,"sma_20":2966.0,"sma_60":1997.18,"sma_120":1553.0},{"date":"2025-12-12","open":5200,"high":5630,"low":4955,"close":5420,"volume":3259615,"rsi_14":80.75,"sma_20":3125.0,"sma_60":2069.3,"sma_120":1588.36},{"date":"2025-12-15","open":5250,"high":5910,"low":4900,"close":5510,"volume":2419648,"rsi_14":81.02,"sma_20":3283.25,"sma_60":2143.05,"sma_120":1624.45},{"date":"2025-12-16","open":5280,"high":5890,"low":5180,"close":5750,"volume":1635721,"rsi_14":81.53,"sma_20":3456.0,"sma_60":2220.98,"sma_120":1662.73},{"date":"2025-12-17","open":5950,"high":6740,"low":5850,"close":6450,"volume":3801677,"rsi_14":83.28,"sma_20":3667.5,"sma_60":2310.83,"sma_120":1706.67},{"date":"2025-12-18","open":6370,"high":6990,"low":6030,"close":6380,"volume":2407592,"rsi_14":82.11,"sma_20":3875.25,"sma_60":2399.23,"sma_120":1750.03},{"date":"2025-12-19","open":6560,"high":7860,"low":6420,"close":7340,"volume":3844698,"rsi_14":84.13,"sma_20":4141.75,"sma_60":2503.65,"sma_120":1801.56},{"date":"2025-12-22","open":7610,"high":8100,"low":7320,"close":7940,"volume":3297004,"rsi_14":84.95,"sma_20":4431.5,"sma_60":2618.02,"sma_120":1858.14},{"date":"2025-12-23","open":8210,"high":8480,"low":7390,"close":8110,"volume":3649589,"rsi_14":85.19,"sma_20":4729.0,"sma_60":2735.35,"sma_120":1916.09},{"date":"2025-12-24","open":8410,"high":8650,"low":7630,"close":7760,"volume":1548753,"rsi_14":81.4,"sma_20":5004.5,"sma_60":2847.13,"sma_120":1970.94},{"date":"2025-12-26","open":7800,"high":8290,"low":7300,"close":7850,"volume":2816631,"rsi_14":81.44,"sma_20":5278.5,"sma_60":2960.52,"sma_120":2026.65},{"date":"2025-12-29","open":8100,"high":9490,"low":8090,"close":9410,"volume":5800554,"rsi_14":82.92,"sma_20":5626.5,"sma_60":3100.03,"sma_120":2095.21},{"date":"2025-12-30","open":8900,"high":10860,"low":8670,"close":9240,"volume":4853488,"rsi_14":78.39,"sma_20":5957.0,"sma_60":3236.78,"sma_120":2162.51},{"date":"2026-01-02","open":10040,"high":10800,"low":9810,"close":10800,"volume":1740394,"rsi_14":79.28,"sma_20":6354.25,"sma_60":3399.52,"sma_120":2242.82},{"date":"2026-01-05","open":11400,"high":12960,"low":11100,"close":12490,"volume":3048924,"rsi_14":93.01,"sma_20":6833.5,"sma_60":3590.38,"sma_120":2337.18},{"date":"2026-01-06","open":12300,"high":12900,"low":11340,"close":12550,"volume":1926166,"rsi_14":92.9,"sma_20":7316.0,"sma_60":3782.18,"sma_120":2432.02},{"date":"2026-01-07","open":12550,"high":12560,"low":10700,"close":11190,"volume":2106203,"rsi_14":79.65,"sma_20":7727.0,"sma_60":3949.6,"sma_120":2515.48},{"date":"2026-01-08","open":11110,"high":11930,"low":10250,"close":11260,"volume":2109438,"rsi_14":79.28,"sma_20":8097.0,"sma_60":4115.98,"sma_120":2599.53},{"date":"2026-01-09","open":11260,"high":11260,"low":10430,"close":11170,"volume":1111758,"rsi_14":76.82,"sma_20":8405.0,"sma_60":4277.32,"sma_120":2682.87},{"date":"2026-01-12","open":11220,"high":14400,"low":11220,"close":13800,"volume":3879216,"rsi_14":82.66,"sma_20":8782.5,"sma_60":4482.47,"sma_120":2788.14},{"date":"2026-01-13","open":14540,"high":14550,"low":12640,"close":13660,"volume":2194671,"rsi_14":79.98,"sma_20":9204.0,"sma_60":4686.2,"sma_120":2892.35},{"date":"2026-01-14","open":13660,"high":16500,"low":13660,"close":14980,"volume":5368179,"rsi_14":81.26,"sma_20":9682.0,"sma_60":4911.87,"sma_120":3007.57},{"date":"2026-01-15","open":14900,"high":15170,"low":13730,"close":14880,"volume":1396034,"rsi_14":80.25,"sma_20":10150.5,"sma_60":5136.83,"sma_120":3121.94},{"date":"2026-01-16","open":15180,"high":15350,"low":13090,"close":13090,"volume":2093344,"rsi_14":70.89,"sma_20":10849.5,"sma_60":5523.48,"sma_120":3221.4},{"date":"2026-01-19","open":12550,"high":13500,"low":12290,"close":13180,"volume":1696925,"rsi_14":67.03,"sma_20":11189.5,"sma_60":5714.7,"sma_120":3321.72},{"date":"2026-01-20","open":13220,"high":14560,"low":13220,"close":13400,"volume":1216471,"rsi_14":68.71,"sma_20":11492.5,"sma_60":5908.38,"sma_120":3423.89},{"date":"2026-01-21","open":13290,"high":13290,"low":12450,"close":12980,"volume":803438,"rsi_14":60.92,"sma_20":11744.5,"sma_60":6093.4,"sma_120":3522.63},{"date":"2026-01-22","open":13700,"high":13700,"low":12090,"close":12810,"volume":1003596,"rsi_14":51.89,"sma_20":11979.5,"sma_60":6275.45,"sma_120":3620.05},{"date":"2026-01-23","open":12850,"high":13500,"low":12710,"close":13230,"volume":782026,"rsi_14":53.85,"sma_20":12253.0,"sma_60":6464.35,"sma_120":3721.26},{"date":"2026-01-26","open":13240,"high":13420,"low":12510,"close":13040,"volume":565833,"rsi_14":62.09,"sma_20":12512.5,"sma_60":6649.93,"sma_120":3820.86},{"date":"2026-01-27","open":13040,"high":13500,"low":12500,"close":13240,"volume":474187,"rsi_14":62.72,"sma_20":12704.0,"sma_60":6837.1,"sma_120":3922.0},{"date":"2026-01-28","open":13580,"high":15130,"low":13570,"close":14950,"volume":1753602,"rsi_14":70.11,"sma_20":12989.5,"sma_60":7051.52,"sma_120":4037.38},{"date":"2026-01-29","open":15420,"high":17460,"low":15420,"close":16800,"volume":2658042,"rsi_14":67.4,"sma_20":13289.5,"sma_60":7296.77,"sma_120":4168.67},{"date":"2026-01-30","open":16950,"high":18130,"low":16240,"close":17390,"volume":1701390,"rsi_14":70.56,"sma_20":13534.5,"sma_60":7553.67,"sma_120":4304.76},{"date":"2026-02-02","open":17400,"high":18410,"low":16280,"close":16840,"volume":1282969,"rsi_14":61.2,"sma_20":13749.0,"sma_60":7799.08,"sma_120":4436.17},{"date":"2026-02-03","open":17360,"high":19700,"low":16980,"close":19590,"volume":2305042,"rsi_14":71.51,"sma_20":14169.0,"sma_60":8090.25,"sma_120":4590.55},{"date":"2026-02-04","open":19700,"high":22750,"low":18810,"close":21950,"volume":2250015,"rsi_14":88.45,"sma_20":14703.5,"sma_60":8237.92,"sma_120":4764.59},{"date":"2026-02-05","open":21950,"high":23650,"low":21300,"close":22400,"volume":1640817,"rsi_14":88.89,"sma_20":15265.0,"sma_60":8576.25,"sma_120":4942.26},{"date":"2026-02-06","open":22400,"high":23000,"low":19950,"close":21200,"volume":1672974,"rsi_14":80.66,"sma_20":15635.0,"sma_60":8894.83,"sma_120":5110.05},{"date":"2026-02-09","open":22150,"high":27550,"low":22150,"close":27550,"volume":3388309,"rsi_14":86.83,"sma_20":16329.5,"sma_60":9318.5,"sma_120":5330.76},{"date":"2026-02-10","open":28250,"high":28250,"low":25200,"close":26750,"volume":2520511,"rsi_14":85.15,"sma_20":16918.0,"sma_60":9727.5,"sma_120":5544.68},{"date":"2026-02-11","open":27450,"high":27450,"low":24100,"close":24650,"volume":1338372,"rsi_14":77.51,"sma_20":17406.5,"sma_60":10101.0,"sma_120":5741.13},{"date":"2026-02-12","open":25100,"high":25200,"low":22600,"close":22900,"volume":1678743,"rsi_14":71.16,"sma_20":17897.0,"sma_60":10443.58,"sma_120":5923.18},{"date":"2026-02-13","open":22650,"high":23800,"low":19510,"close":21700,"volume":3369897,"rsi_14":68.15,"sma_20":18327.5,"sma_60":10767.0,"sma_120":6095.23},{"date":"2026-02-19","open":22300,"high":22350,"low":20550,"close":21100,"volume":1856349,"rsi_14":66.2,"sma_20":18723.5,"sma_60":11081.67,"sma_120":6262.43},{"date":"2026-02-20","open":21200,"high":25400,"low":21200,"close":23000,"volume":4882285,"rsi_14":66.46,"sma_20":19203.5,"sma_60":11427.92,"sma_120":6445.43},{"date":"2026-02-23","open":24050,"high":27750,"low":23500,"close":24600,"volume":4057497,"rsi_14":66.12,"sma_20":19784.5,"sma_60":11804.42,"sma_120":6641.77},{"date":"2026-02-24","open":24600,"high":26950,"low":24000,"close":25600,"volume":2476727,"rsi_14":66.68,"sma_20":20424.0,"sma_60":12195.33,"sma_120":6846.33},{"date":"2026-02-25","open":25650,"high":26950,"low":24300,"close":26000,"volume":1727001,"rsi_14":68.72,"sma_20":21062.5,"sma_60":12592.67,"sma_120":7054.23},{"date":"2026-02-26","open":26850,"high":27850,"low":25600,"close":26200,"volume":1897521,"rsi_14":65.08,"sma_20":21720.5,"sma_60":13170.5,"sma_120":7364.11},{"date":"2026-02-27","open":26200,"high":26900,"low":25100,"close":25850,"volume":1048587,"rsi_14":59.8,"sma_20":22351.0,"sma_60":13383.17,"sma_120":7470.44},{"date":"2026-03-03","open":25050,"high":31600,"low":25050,"close":28350,"volume":4444195,"rsi_14":63.55,"sma_20":23021.0,"sma_60":13814.83,"sma_120":7697.92},{"date":"2026-03-04","open":28350,"high":30600,"low":23500,"close":25650,"volume":3358081,"rsi_14":59.49,"sma_20":23463.5,"sma_60":14198.5,"sma_120":7903.11},{"date":"2026-03-05","open":28700,"high":31350,"low":26700,"close":30900,"volume":2376911,"rsi_14":57.49,"sma_20":24139.0,"sma_60":14665.92,"sma_120":8151.82},{"date":"2026-03-06","open":31000,"high":38600,"low":30200,"close":37600,"volume":4560871,"rsi_14":69.2,"sma_20":25177.0,"sma_60":15244.17,"sma_120":8456.25},{"date":"2026-03-09","open":35500,"high":39100,"low":34800,"close":38500,"volume":2932711,"rsi_14":75.6,"sma_20":26122.5,"sma_60":15837.5,"sma_120":8768.14},{"date":"2026-03-10","open":41000,"high":49700,"low":41000,"close":49400,"volume":6654875,"rsi_14":86.6,"sma_20":27495.0,"sma_60":16611.33,"sma_120":9170.8},{"date":"2026-03-11","open":50000,"high":59600,"low":45850,"close":48000,"volume":8452141,"rsi_14":86.13,"sma_20":28775.0,"sma_60":17347.0,"sma_120":9561.75},{"date":"2026-03-12","open":49050,"high":52300,"low":46400,"close":49400,"volume":2951536,"rsi_14":88.04,"sma_20":30185.0,"sma_60":18086.83,"sma_120":9964.43},{"date":"2026-03-13","open":47850,"high":51600,"low":47100,"close":50400,"volume":1513696,"rsi_14":87.74,"sma_20":31327.5,"sma_60":18822.67,"sma_120":10375.39},{"date":"2026-03-16","open":50000,"high":50100,"low":45400,"close":46800,"volume":1465906,"rsi_14":78.98,"sma_20":32330.0,"sma_60":19643.33,"sma_120":10856.32},{"date":"2026-03-17","open":48300,"high":48700,"low":42250,"close":42300,"volume":1593506,"rsi_14":69.98,"sma_20":33212.5,"sma_60":20130.17,"sma_120":11099.73},{"date":"2026-03-18","open":42900,"high":44350,"low":41250,"close":42500,"volume":1353045,"rsi_14":69.83,"sma_20":34192.5,"sma_60":20746.67,"sma_120":11444.86},{"date":"2026-03-19","open":41500,"high":41700,"low":39450,"close":40000,"volume":996807,"rsi_14":65.72,"sma_20":35107.5,"sma_60":21317.5,"sma_120":11769.24},{"date":"2026-03-20","open":40200,"high":48300,"low":39450,"close":45000,"volume":2260722,"rsi_14":69.72,"sma_20":36302.5,"sma_60":21960.0,"sma_120":12135.42},{"date":"2026-03-23","open":44700,"high":46750,"low":41600,"close":42550,"volume":764111,"rsi_14":64.64,"sma_20":37280.0,"sma_60":22562.83,"sma_120":12481.03},{"date":"2026-03-24","open":45200,"high":46200,"low":41500,"close":43500,"volume":650335,"rsi_14":69.09,"sma_20":38225.0,"sma_60":23165.5,"sma_120":12834.58},{"date":"2026-03-25","open":44000,"high":48500,"low":43900,"close":48500,"volume":1005391,"rsi_14":68.92,"sma_20":39370.0,"sma_60":23841.5,"sma_120":13229.76},{"date":"2026-03-26","open":48500,"high":48550,"low":45850,"close":47450,"volume":500939,"rsi_14":62.06,"sma_20":40442.5,"sma_60":24497.17,"sma_120":13616.26},{"date":"2026-03-27","open":45500,"high":47000,"low":42450,"close":46100,"volume":767607,"rsi_14":59.2,"sma_20":41437.5,"sma_60":25136.17,"sma_120":13991.65},{"date":"2026-03-30","open":43050,"high":44850,"low":41650,"close":42250,"volume":648181,"rsi_14":39.56,"sma_20":42257.5,"sma_60":25709.5,"sma_120":14335.01},{"date":"2026-03-31","open":41550,"high":41850,"low":35900,"close":37750,"volume":1692182,"rsi_14":36.28,"sma_20":42727.5,"sma_60":26181.83,"sma_120":14640.93},{"date":"2026-04-01","open":41306,"high":48798,"low":39958,"close":47350,"volume":2675663,"rsi_14":47.81,"sma_20":43815.0,"sma_60":26817.83,"sma_120":15027.31},{"date":"2026-04-02","open":48450,"high":49750,"low":42400,"close":44000,"volume":1489531,"rsi_14":43.33,"sma_20":44470.0,"sma_60":27371.17,"sma_120":15385.34},{"date":"2026-04-03","open":47000,"high":48300,"low":43200,"close":45950,"volume":1242603,"rsi_14":49.08,"sma_20":44887.5,"sma_60":27928.83,"sma_120":15759.61},{"date":"2026-04-06","open":46200,"high":47000,"low":41750,"close":42400,"volume":815992,"rsi_14":50.11,"sma_20":45082.5,"sma_60":28426.33,"sma_120":16104.26},{"date":"2026-04-07","open":44000,"high":44100,"low":38550,"close":40600,"volume":1055347,"rsi_14":47.98,"sma_20":44642.5,"sma_60":28916.5,"sma_120":16433.05},{"date":"2026-04-08","open":43750,"high":46550,"low":41375,"close":42600,"volume":1380080,"rsi_14":52.8,"sma_20":44372.5,"sma_60":29438.83,"sma_120":16777.41},{"date":"2026-04-09","open":42550,"high":42650,"low":40350,"close":41100,"volume":452219,"rsi_14":45.47,"sma_20":43957.5,"sma_60":29937.67,"sma_120":17107.49},{"date":"2026-04-10","open":41850,"high":45500,"low":40400,"close":44450,"volume":1442532,"rsi_14":52.16,"sma_20":43660.0,"sma_60":30448.5,"sma_120":17465.48},{"date":"2026-04-13","open":43800,"high":51000,"low":43000,"close":48000,"volume":2870328,"rsi_14":54.84,"sma_20":43720.0,"sma_60":31020.83,"sma_120":17853.52},{"date":"2026-04-14","open":49250,"high":54100,"low":45400,"close":53200,"volume":3034294,"rsi_14":55.03,"sma_20":44265.0,"sma_60":31657.83,"sma_120":18284.85},{"date":"2026-04-15","open":56100,"high":58800,"low":50600,"close":51100,"volume":2405277,"rsi_14":53.82,"sma_20":44695.0,"sma_60":32261.5,"sma_120":18699.17},{"date":"2026-04-16","open":51700,"high":52800,"low":48450,"close":49850,"volume":1042018,"rsi_14":53.93,"sma_20":45187.5,"sma_60":32874.17,"sma_120":19102.85},{"date":"2026-04-17","open":50000,"high":56400,"low":50000,"close":52500,"volume":2333179,"rsi_14":61.03,"sma_20":45562.5,"sma_60":33529.5,"sma_120":19527.24},{"date":"2026-04-20","open":52500,"high":54600,"low":49100,"close":52300,"volume":957531,"rsi_14":67.26,"sma_20":46050.0,"sma_60":34177.83,"sma_120":19948.85},{"date":"2026-04-21","open":52500,"high":53600,"low":49800,"close":52800,"volume":818605,"rsi_14":58.18,"sma_20":46515.0,"sma_60":34841.5,"sma_120":20374.03},{"date":"2026-04-22","open":52800,"high":54000,"low":50200,"close":51600,"volume":833618,"rsi_14":62.34,"sma_20":46670.0,"sma_60":35488.0,"sma_120":20788.37},{"date":"2026-04-23","open":52000,"high":53200,"low":42650,"close":47150,"volume":4066578,"rsi_14":51.8,"sma_20":46655.0,"sma_60":36053.33,"sma_120":21165.56},{"date":"2026-04-24","open":47150,"high":47250,"low":43850,"close":45200,"volume":1430703,"rsi_14":54.42,"sma_20":46610.0,"sma_60":36589.33,"sma_120":21526.42},{"date":"2026-04-27","open":45250,"high":45750,"low":42550,"close":42950,"volume":2102770,"rsi_14":53.65,"sma_20":46645.0,"sma_60":37084.5,"sma_120":21868.47},{"date":"2026-04-28","open":43400,"high":43400,"low":40700,"close":41500,"volume":1685484,"rsi_14":48.26,"sma_20":46832.5,"sma_60":37527.0,"sma_120":22197.55},{"date":"2026-04-29","open":41350,"high":44600,"low":40350,"close":43800,"volume":2246460,"rsi_14":54.17,"sma_20":46652.5,"sma_60":37977.0,"sma_120":22636.88},{"date":"2026-04-30","open":43800,"high":44350,"low":40800,"close":40900,"volume":1122180,"rsi_14":23.49,"sma_20":48872.5,"sma_60":45543.33,"sma_120":41726.67},{"date":"2026-05-04","open":41200,"high":44750,"low":41200,"close":43450,"volume":2053033,"rsi_14":42.65,"sma_20":46372.5,"sma_60":38812.33,"sma_120":23214.25},{"date":"2026-05-06","open":45050,"high":45500,"low":39550,"close":40600,"volume":1795144,"rsi_14":27.97,"sma_20":46282.5,"sma_60":39162.5,"sma_120":23534.96},{"date":"2026-05-07","open":41100,"high":43950,"low":41050,"close":41800,"volume":1457958,"rsi_14":33.21,"sma_20":46342.5,"sma_60":39493.33,"sma_120":23865.62},{"date":"2026-05-08","open":41800,"high":46000,"low":40400,"close":43750,"volume":2527750,"rsi_14":39.26,"sma_20":46400.0,"sma_60":39849.17,"sma_120":24212.71},{"date":"2026-05-11","open":44400,"high":50000,"low":43750,"close":48100,"volume":3891872,"rsi_14":42.69,"sma_20":46750.0,"sma_60":40297.5,"sma_120":24596.17},{"date":"2026-05-12","open":50200,"high":50500,"low":44250,"close":47700,"volume":2370176,"rsi_14":42.41,"sma_20":46912.5,"sma_60":40633.33,"sma_120":24975.92},{"date":"2026-05-13","open":47150,"high":48150,"low":43500,"close":44500,"volume":1484871,"rsi_14":37.42,"sma_20":46737.5,"sma_60":40929.17,"sma_120":25328.33},{"date":"2026-05-14","open":44800,"high":46000,"low":41300,"close":42800,"volume":1301374,"rsi_14":36.87,"sma_20":46217.5,"sma_60":41231.67,"sma_120":25666.33},{"date":"2026-05-15","open":43000,"high":44500,"low":39500,"close":40650,"volume":940418,"rsi_14":39.58,"sma_20":45695.0,"sma_60":41527.5,"sma_120":25985.54},{"date":"2026-05-18","open":40650,"high":40700,"low":37000,"close":39500,"volume":893822,"rsi_14":40.62,"sma_20":45177.5,"sma_60":41824.17,"sma_120":26295.58},{"date":"2026-05-19","open":39500,"high":39950,"low":32550,"close":35300,"volume":3207021,"rsi_14":38.18,"sma_20":44317.5,"sma_60":42060.83,"sma_120":26571.25},{"date":"2026-05-20","open":35900,"high":40050,"low":32500,"close":39400,"volume":3629369,"rsi_14":47.0,"sma_20":43672.5,"sma_60":42334.17,"sma_120":26881.04},{"date":"2026-05-21","open":42600,"high":44750,"low":37100,"close":39100,"volume":3527734,"rsi_14":42.88,"sma_20":42987.5,"sma_60":42575.83,"sma_120":27190.12},{"date":"2026-05-22","open":41000,"high":43150,"low":39200,"close":41250,"volume":2307699,"rsi_14":50.54,"sma_20":42470.0,"sma_60":42836.67,"sma_120":27516.0},{"date":"2026-05-26","open":43500,"high":45750,"low":40550,"close":40950,"volume":3230570,"rsi_14":45.83,"sma_20":42160.0,"sma_60":43085.83,"sma_120":27839.25},{"date":"2026-05-27","open":41350,"high":43850,"low":39500,"close":42600,"volume":2700711,"rsi_14":53.47,"sma_20":42030.0,"sma_60":43359.17,"sma_120":28175.5},{"date":"2026-05-28","open":42800,"high":43150,"low":35800,"close":36550,"volume":2116021,"rsi_14":42.2,"sma_20":41710.0,"sma_60":43537.5,"sma_120":28460.33},{"date":"2026-05-29","open":36700,"high":37000,"low":32900,"close":33400,"volume":2070271,"rsi_14":35.15,"sma_20":41305.0,"sma_60":43621.67,"sma_120":28718.25},{"date":"2026-06-01","open":33400,"high":40500,"low":31400,"close":39450,"volume":6210889,"rsi_14":38.17,"sma_20":41087.5,"sma_60":43851.67,"sma_120":29025.08},{"date":"2026-06-02","open":40050,"high":49600,"low":39700,"close":47500,"volume":14599223,"rsi_14":49.77,"sma_20":41417.5,"sma_60":44128.33,"sma_120":29397.12},{"date":"2026-06-04","open":47450,"high":57700,"low":44650,"close":51400,"volume":13090038,"rsi_14":57.68,"sma_20":41815.0,"sma_60":44358.33,"sma_120":29801.25},{"date":"2026-06-05","open":49500,"high":52100,"low":45050,"close":48800,"volume":6030782,"rsi_14":56.55,"sma_20":42225.0,"sma_60":44530.0,"sma_120":30183.75},{"date":"2026-06-08","open":43900,"high":48800,"low":41450,"close":41700,"volume":3278511,"rsi_14":51.03,"sma_20":42220.0,"sma_60":44401.67,"sma_120":30506.5},{"date":"2026-06-09","open":44250,"high":52000,"low":43900,"close":47300,"volume":7077634,"rsi_14":57.07,"sma_20":42397.5,"sma_60":44390.0,"sma_120":30868.5},{"date":"2026-06-10","open":47300,"high":49950,"low":39050,"close":40600,"volume":5716387,"rsi_14":54.59,"sma_20":42022.5,"sma_60":44243.33,"sma_120":31165.08},{"date":"2026-06-11","open":39300,"high":46350,"low":36900,"close":45550,"volume":6251438,"rsi_14":55.25,"sma_20":41915.0,"sma_60":44162.5,"sma_120":31492.58},{"date":"2026-06-12","open":48000,"high":50500,"low":45950,"close":46650,"volume":5278169,"rsi_14":56.36,"sma_20":42022.5,"sma_60":44160.0,"sma_120":31837.75},{"date":"2026-06-15","open":48500,"high":49600,"low":41700,"close":42800,"volume":3937300,"rsi_14":51.27,"sma_20":42022.5,"sma_60":44168.33,"sma_120":32149.25},{"date":"2026-06-16","open":43500,"high":43900,"low":39650,"close":40600,"volume":2813261,"rsi_14":49.72,"sma_20":42020.0,"sma_60":44136.67,"sma_120":32441.67},{"date":"2026-06-17","open":40550,"high":45600,"low":39300,"close":42700,"volume":4798594,"rsi_14":40.92,"sma_20":42430.0,"sma_60":43690.0,"sma_120":34413.08},{"date":"2026-06-18","open":42750,"high":42950,"low":39800,"close":40000,"volume":1714969,"rsi_14":52.87,"sma_20":42415.0,"sma_60":44098.33,"sma_120":33029.17},{"date":"2026-06-19","open":40400,"high":41850,"low":37350,"close":38150,"volume":2273903,"rsi_14":54.04,"sma_20":42352.5,"sma_60":44025.0,"sma_120":33293.92},{"date":"2026-06-22","open":38000,"high":39500,"low":35500,"close":36900,"volume":1778393,"rsi_14":47.64,"sma_20":42242.5,"sma_60":43915.0,"sma_120":33540.25},{"date":"2026-06-23","open":37050,"high":37250,"low":31400,"close":31400,"volume":2706492,"rsi_14":34.34,"sma_20":41750.0,"sma_60":43630.0,"sma_120":33735.75},{"date":"2026-06-24","open":31450,"high":32550,"low":29400,"close":30050,"volume":2428624,"rsi_14":28.15,"sma_20":41205.0,"sma_60":43340.0,"sma_120":33918.58},{"date":"2026-06-25","open":32450,"high":32450,"low":28300,"close":28750,"volume":2362058,"rsi_14":28.92,"sma_20":40512.5,"sma_60":43050.83,"sma_120":34093.5},{"date":"2026-06-26","open":27950,"high":30000,"low":26250,"close":28900,"volume":3099330,"rsi_14":34.24,"sma_20":40130.0,"sma_60":42828.33,"sma_120":34268.92},{"date":"2026-06-29","open":28900,"high":30300,"low":27500,"close":28450,"volume":2212817,"rsi_14":23.41,"sma_20":39882.5,"sma_60":42673.33,"sma_120":34427.58},{"date":"2026-06-30","open":28600,"high":31100,"low":26500,"close":29650,"volume":2558056,"rsi_14":31.72,"sma_20":39392.5,"sma_60":42377.5,"sma_120":34597.67},{"date":"2026-07-01","open":30550,"high":33800,"low":28500,"close":30600,"volume":3706639,"rsi_14":21.19,"sma_20":38547.5,"sma_60":42154.17,"sma_120":34762.67},{"date":"2026-07-02","open":29250,"high":29450,"low":21450,"close":21900,"volume":8414808,"rsi_14":13.11,"sma_20":37072.5,"sma_60":41753.33,"sma_120":34841.08},{"date":"2026-07-03","open":21550,"high":22450,"low":19500,"close":22100,"volume":4603704,"rsi_14":15.38,"sma_20":35737.5,"sma_60":41415.0,"sma_120":34920.67},{"date":"2026-07-06","open":22100,"high":22200,"low":20000,"close":21250,"volume":2194208,"rsi_14":16.11,"sma_20":34715.0,"sma_60":41092.5,"sma_120":35004.5},{"date":"2026-07-07","open":20650,"high":21600,"low":19010,"close":19400,"volume":2003482,"rsi_14":8.83,"sma_20":33320.0,"sma_60":40705.83,"sma_120":35072.33},{"date":"2026-07-08","open":18360,"high":20650,"low":17680,"close":18690,"volume":3147149,"rsi_14":9.5,"sma_20":32224.5,"sma_60":40332.33,"sma_120":35135.0},{"date":"2026-07-09","open":18690,"high":20400,"low":18690,"close":19960,"volume":1767936,"rsi_14":14.65,"sma_20":30945.0,"sma_60":39924.17,"sma_120":35186.33},{"date":"2026-07-10","open":20200,"high":22750,"low":19970,"close":22150,"volume":2269845,"rsi_14":22.35,"sma_20":29720.0,"sma_60":39493.33,"sma_120":35257.08},{"date":"2026-07-13","open":22200,"high":22900,"low":18850,"close":18950,"volume":2464550,"rsi_14":24.46,"sma_20":28527.5,"sma_60":38922.5,"sma_120":35290.17},{"date":"2026-07-14","open":18900,"high":19780,"low":17850,"close":18420,"volume":1292444,"rsi_14":25.31,"sma_20":27418.5,"sma_60":38377.83,"sma_120":35319.67},{"date":"2026-07-15","open":19300,"high":20700,"low":19050,"close":20100,"volume":1765653,"rsi_14":31.93,"sma_20":26288.5,"sma_60":37882.0,"sma_120":35378.08},{"date":"2026-07-16","open":19210,"high":19210,"low":17100,"close":17830,"volume":1497373,"rsi_14":28.75,"sma_20":25180.0,"sma_60":37304.17,"sma_120":35416.83},{"date":"2026-07-20","open":17080,"high":17530,"low":16080,"close":16590,"volume":1134498,"rsi_14":27.91,"sma_20":24102.0,"sma_60":36709.0,"sma_120":35443.42},{"date":"2026-07-21","open":16590,"high":17210,"low":15420,"close":17000,"volume":966906,"rsi_14":25.72,"sma_20":23107.0,"sma_60":36112.33,"sma_120":35476.92},{"date":"2026-07-22","open":17600,"high":19470,"low":17600,"close":18010,"volume":1823091,"rsi_14":25.89,"sma_20":22437.5,"sma_60":35552.5,"sma_120":35520.25},{"date":"2026-07-23","open":18270,"high":19270,"low":17500,"close":19270,"volume":1070925,"rsi_14":42.96,"sma_20":21898.5,"sma_60":35087.83,"sma_120":35570.58},{"date":"2026-07-24","open":18910,"high":18910,"low":17230,"close":17450,"volume":919732,"rsi_14":38.54,"sma_20":21333.5,"sma_60":34625.33,"sma_120":35607.33},{"date":"2026-07-27","open":17870,"high":18100,"low":17000,"close":17510,"volume":672704,"rsi_14":40.41,"sma_20":20764.0,"sma_60":34201.33,"sma_120":35642.92},{"date":"2026-07-28","open":16650,"high":16650,"low":14700,"close":15020,"volume":967133,"rsi_14":39.13,"sma_20":20092.5,"sma_60":33760.0,"sma_120":35643.5},{"date":"2026-07-29","open":15020,"high":15300,"low":12200,"close":13100,"volume":1556028,"rsi_14":36.91,"sma_20":19265.0,"sma_60":33248.33,"sma_120":35612.67},{"date":"2026-07-30","open":12600,"high":13200,"low":11790,"close":11850,"volume":1210653,"rsi_14":30.99,"sma_20":18327.5,"sma_60":32764.17,"sma_120":35566.5},{"date":"2026-07-31","open":13350,"high":15240,"low":13340,"close":14940,"volume":1638819,"rsi_14":33.78,"sma_20":17979.5,"sma_60":32289.0,"sma_120":35550.67},{"date":"2026-08-03","open":14260,"high":16440,"low":14200,"close":15870,"volume":1145969,"rsi_14":42.28,"sma_20":17668.0,"sma_60":31876.83,"sma_120":35519.67},{"date":"2026-08-04","open":16310,"high":18020,"low":15870,"close":16810,"volume":1484677,"rsi_14":46.05,"sma_20":17446.0,"sma_60":31460.33,"sma_120":35476.83},{"date":"2026-08-05","open":18250,"high":19980,"low":17430,"close":19000,"volume":5755458,"rsi_14":47.37,"sma_20":17426.0,"sma_60":31047.83,"sma_120":35448.5},{"date":"2026-08-06","open":18910,"high":18970,"low":16680,"close":17400,"volume":2108411,"rsi_14":48.94,"sma_20":17361.5,"sma_60":30536.17,"sma_120":35416.83},{"date":"2026-08-07","open":17560,"high":18350,"low":15810,"close":17210,"volume":2195958,"rsi_14":51.62,"sma_20":17224.0,"sma_60":30028.0,"sma_120":35330.67},{"date":"2026-08-10","open":17500,"high":21150,"low":17500,"close":20650,"volume":5763409,"rsi_14":58.22,"sma_20":17149.0,"sma_60":29630.5,"sma_120":35279.83},{"date":"2026-08-11","open":19260,"high":20100,"low":18470,"close":19700,"volume":2332211,"rsi_14":53.82,"sma_20":17186.5,"sma_60":29245.5,"sma_120":35238.58},{"date":"2026-08-12","open":20000,"high":20000,"low":18760,"close":19930,"volume":1816589,"rsi_14":51.56,"sma_20":17262.0,"sma_60":28900.17,"sma_120":35213.83},{"date":"2026-08-13","open":20500,"high":22200,"low":20150,"close":21000,"volume":3969885,"rsi_14":58.72,"sma_20":17307.0,"sma_60":28591.83,"sma_120":35208.0},{"date":"2026-08-14","open":21500,"high":21500,"low":19650,"close":20400,"volume":1831986,"rsi_14":56.92,"sma_20":17435.5,"sma_60":28343.5,"sma_120":35202.17},{"date":"2026-08-18","open":20800,"high":22400,"low":19830,"close":21450,"volume":2943717,"rsi_14":66.53,"sma_20":17678.5,"sma_60":28044.33,"sma_120":35189.25},{"date":"2026-08-19","open":19980,"high":20600,"low":19100,"close":19690,"volume":1064780,"rsi_14":67.08,"sma_20":17813.0,"sma_60":27720.83,"sma_120":35148.33},{"date":"2026-08-20","open":20300,"high":20400,"low":18910,"close":19400,"volume":857512,"rsi_14":70.59,"sma_20":17882.5,"sma_60":27356.67,"sma_120":35096.67},{"date":"2026-08-21","open":18490,"high":18590,"low":18010,"close":18120,"volume":555608,"rsi_14":59.62,"sma_20":17825.0,"sma_60":26976.17,"sma_120":35031.0},{"date":"2026-08-24","open":18120,"high":18760,"low":17510,"close":17940,"volume":354521,"rsi_14":56.56,"sma_20":17849.5,"sma_60":26565.17,"sma_120":34962.17},{"date":"2026-08-25","open":17590,"high":17790,"low":16710,"close":17690,"volume":736414,"rsi_14":52.92,"sma_20":17858.5,"sma_60":26250.83,"sma_120":34894.17},{"date":"2026-08-26","open":17710,"high":18330,"low":16870,"close":16950,"volume":651983,"rsi_14":42.48,"sma_20":17955.0,"sma_60":25976.67,"sma_120":34799.17},{"date":"2026-08-27","open":17180,"high":17350,"low":16320,"close":16520,"volume":1132558,"rsi_14":46.47,"sma_20":18126.0,"sma_60":25594.5,"sma_120":34723.08},{"date":"2026-08-28","open":16540,"high":16660,"low":15670,"close":15740,"volume":914994,"rsi_14":44.37,"sma_20":18320.5,"sma_60":25065.17,"sma_120":34596.75},{"date":"2026-08-31","open":15410,"high":17000,"low":14000,"close":16980,"volume":1177797,"rsi_14":33.09,"sma_20":18422.5,"sma_60":24491.5,"sma_120":34424.92},{"date":"2026-09-01","open":16980,"high":17130,"low":16100,"close":16490,"volume":485937,"rsi_14":34.55,"sma_20":18453.5,"sma_60":23953.0,"sma_120":34241.5},{"date":"2026-09-02","open":15910,"high":17180,"low":15840,"close":16580,"volume":952926,"rsi_14":33.66,"sma_20":18442.0,"sma_60":23534.33,"sma_120":33968.0},{"date":"2026-09-03","open":16800,"high":17000,"low":15450,"close":15600,"volume":920405,"rsi_14":23.43,"sma_20":18272.0,"sma_60":23006.0,"sma_120":33698.0},{"date":"2026-09-04","open":15750,"high":16170,"low":15490,"close":15670,"volume":896563,"rsi_14":25.44,"sma_20":18185.5,"sma_60":22590.5,"sma_120":33416.92},{"date":"2026-09-07","open":15970,"high":17270,"low":15790,"close":15870,"volume":1231810,"rsi_14":18.22,"sma_20":18118.5,"sma_60":22095.83,"sma_120":33129.17},{"date":"2026-09-08","open":15910,"high":17250,"low":15680,"close":16320,"volume":2200252,"rsi_14":27.44,"sma_20":17902.0,"sma_60":21590.33,"sma_120":32875.17},{"date":"2026-09-09","open":16570,"high":19720,"low":16370,"close":18440,"volume":5914470,"rsi_14":44.84,"sma_20":17839.0,"sma_60":21184.33,"sma_120":32676.33},{"date":"2026-09-10","open":18570,"high":18750,"low":17700,"close":18560,"volume":1812300,"rsi_14":52.7,"sma_20":17770.5,"sma_60":20817.0,"sma_120":32476.83},{"date":"2026-09-11","open":17710,"high":18040,"low":17090,"close":17480,"volume":1434160,"rsi_14":47.46,"sma_20":17594.5,"sma_60":20396.67,"sma_120":32289.17},{"date":"2026-09-14","open":16640,"high":17850,"low":16000,"close":16830,"volume":1250344,"rsi_14":45.44,"sma_20":17416.0,"sma_60":20010.5,"sma_120":32054.42},{"date":"2026-09-15","open":17100,"high":17250,"low":16400,"close":16950,"volume":860467,"rsi_14":50.0,"sma_20":17191.0,"sma_60":19657.17,"sma_120":31841.08},{"date":"2026-09-16","open":17040,"high":18960,"low":16810,"close":18880,"volume":5424566,"rsi_14":61.43,"sma_20":17150.5,"sma_60":19356.83,"sma_120":31635.92},{"date":"2026-09-17","open":19260,"high":22950,"low":18920,"close":22200,"volume":14763339,"rsi_14":75.12,"sma_20":17290.5,"sma_60":19203.5,"sma_120":31416.75},{"date":"2026-09-18","open":22250,"high":28050,"low":21700,"close":26400,"volume":20049355,"rsi_14":79.77,"sma_20":17704.5,"sma_60":19142.67,"sma_120":31241.33},{"date":"2026-09-21","open":27400,"high":27750,"low":25650,"close":27150,"volume":5521370,"rsi_14":83.15,"sma_20":18165.0,"sma_60":19116.0,"sma_120":31083.42},{"date":"2026-09-22","open":27250,"high":28700,"low":26200,"close":27050,"volume":5476915,"rsi_14":82.54,"sma_20":18633.0,"sma_60":19085.17,"sma_120":30956.75},{"date":"2026-09-23","open":26950,"high":27200,"low":25500,"close":26750,"volume":2792564,"rsi_14":86.18,"sma_20":19123.0,"sma_60":19056.83,"sma_120":30865.08},{"date":"2026-09-28","open":26750,"high":27150,"low":24450,"close":24700,"volume":2507958,"rsi_14":75.96,"sma_20":19532.0,"sma_60":18974.33,"sma_120":30675.92},{"date":"2026-09-29","open":24700,"high":25200,"low":23400,"close":25000,"volume":2669425,"rsi_14":76.1,"sma_20":19995.0,"sma_60":18881.0,"sma_120":30517.58},{"date":"2026-09-30","open":24950,"high":27400,"low":24600,"close":27350,"volume":6149323,"rsi_14":78.44,"sma_20":20513.5,"sma_60":18971.83,"sma_120":30362.58},{"date":"2026-10-01","open":26650,"high":28500,"low":26050,"close":28200,"volume":4797639,"rsi_14":76.93,"sma_20":21099.0,"sma_60":19073.5,"sma_120":30244.25},{"date":"2026-10-02","open":29800,"high":32900,"low":29300,"close":31400,"volume":9363821,"rsi_14":80.28,"sma_20":21840.0,"sma_60":19242.67,"sma_120":30167.58},{"date":"2026-10-06","open":31850,"high":32850,"low":31000,"close":32550,"volume":3912680,"rsi_14":85.43,"sma_20":22687.5,"sma_60":19461.83,"sma_120":30083.83},{"date":"2026-10-07","open":32850,"high":36100,"low":31250,"close":31750,"volume":5477695,"rsi_14":84.83,"sma_20":23491.5,"sma_60":19679.5,"sma_120":30005.92},{"date":"2026-10-08","open":32650,"high":33200,"low":30850,"close":32550,"volume":2685810,"rsi_14":85.29,"sma_20":24325.5,"sma_60":19889.33,"sma_120":29906.75},{"date":"2026-10-12","open":33000,"high":33150,"low":30100,"close":31000,"volume":2114168,"rsi_14":77.9,"sma_20":25059.5,"sma_60":20036.83,"sma_120":29765.08},{"date":"2026-10-13","open":29000,"high":31300,"low":28200,"close":30900,"volume":2835352,"rsi_14":73.51,"sma_20":25682.5,"sma_60":20236.0,"sma_120":29579.25},{"date":"2026-10-14","open":30400,"high":30900,"low":28700,"close":30050,"volume":1906357,"rsi_14":62.05,"sma_20":26257.0,"sma_60":20429.83,"sma_120":29403.83},{"date":"2026-10-15","open":27050,"high":29250,"low":24750,"close":25300,"volume":2494742,"rsi_14":45.17,"sma_20":26648.0,"sma_60":20516.5,"sma_120":29199.25},{"date":"2026-10-16","open":27600,"high":27650,"low":25750,"close":27400,"volume":2503577,"rsi_14":50.83,"sma_20":27176.5,"sma_60":20676.0,"sma_120":28990.08},{"date":"2026-10-19","open":25500,"high":28300,"low":25000,"close":28250,"volume":2053235,"rsi_14":53.46,"sma_20":27741.5,"sma_60":20870.33,"sma_120":28789.67},{"date":"2026-10-20","open":27000,"high":28100,"low":25700,"close":26100,"volume":2312997,"rsi_14":53.21,"sma_20":28102.5,"sma_60":21022.0,"sma_120":28567.17},{"date":"2026-10-21","open":27300,"high":29400,"low":26200,"close":29250,"volume":2989504,"rsi_14":58.62,"sma_20":28455.0,"sma_60":21209.33,"sma_120":28380.92},{"date":"2026-10-22","open":28650,"high":29150,"low":26050,"close":26800,"volume":2168437,"rsi_14":48.89,"sma_20":28475.0,"sma_60":21334.83,"sma_120":28211.33},{"date":"2026-10-23","open":24774,"high":26350,"low":23663,"close":26350,"volume":1657185}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-648.55,"pbr":4.73,"per":null,"roa":-3.38,"roe":-10.93,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":267004098412.0,"analysis":"ROE -10.9%로 적자 상태입니다. 시가총액 1.99조. 매출 2670.04억, 영업이익 147.26억.","eps_basis":"TTM","debt_ratio":2.231314625315738,"market_cap":1988190476150,"net_income":361353084062.0,"total_debt":938665137765.0,"ttm_window":"2025Q3~2026Q2","gross_margin":24.56,"total_assets":1359343211182.0,"total_equity":420678073417.0,"profit_margin":135.34,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":14725619490.0,"operating_margin":5.52,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.2배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":26350.0,"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":1220.0},{"date":"2016-10-25","close":1185.0},{"date":"2016-10-26","close":1110.0},{"date":"2016-10-27","close":1155.0},{"date":"2016-10-28","close":1145.0},{"date":"2016-10-31","close":1080.0},{"date":"2016-11-01","close":1135.0},{"date":"2016-11-02","close":1140.0},{"date":"2016-11-03","close":1200.0},{"date":"2016-11-04","close":1175.0},{"date":"2016-11-07","close":1175.0},{"date":"2016-11-08","close":1215.0},{"date":"2016-11-09","close":1060.0},{"date":"2016-11-10","close":1140.0},{"date":"2016-11-11","close":1145.0},{"date":"2016-11-14","close":1185.0},{"date":"2016-11-15","close":1180.0},{"date":"2016-11-16","close":1210.0},{"date":"2016-11-17","close":1205.0},{"date":"2016-11-18","close":1190.0},{"date":"2016-11-21","close":1140.0},{"date":"2016-11-22","close":1165.0},{"date":"2016-11-23","close":1135.0},{"date":"2016-11-24","close":1120.0},{"date":"2016-11-25","close":1135.0},{"date":"2016-11-28","close":1145.0},{"date":"2016-11-29","close":1130.0},{"date":"2016-11-30","close":1125.0},{"date":"2016-12-01","close":1090.0},{"date":"2016-12-02","close":1095.0},{"date":"2016-12-05","close":1065.0},{"date":"2016-12-06","close":1095.0},{"date":"2016-12-07","close":1100.0},{"date":"2016-12-08","close":1095.0},{"date":"2016-12-09","close":1100.0},{"date":"2016-12-12","close":1135.0},{"date":"2016-12-13","close":1160.0},{"date":"2016-12-14","close":1150.0},{"date":"2016-12-15","close":1165.0},{"date":"2016-12-16","close":1185.0},{"date":"2016-12-19","close":1190.0},{"date":"2016-12-20","close":1185.0},{"date":"2016-12-21","close":1175.0},{"date":"2016-12-22","close":1180.0},{"date":"2016-12-23","close":1175.0},{"date":"2016-12-26","close":1170.0},{"date":"2016-12-27","close":1165.0},{"date":"2016-12-28","close":1215.0},{"date":"2016-12-29","close":1200.0},{"date":"2017-01-02","close":1220.0},{"date":"2017-01-03","close":1225.0},{"date":"2017-01-04","close":1230.0},{"date":"2017-01-05","close":1260.0},{"date":"2017-01-06","close":1260.0},{"date":"2017-01-09","close":1230.0},{"date":"2017-01-10","close":1275.0},{"date":"2017-01-11","close":1280.0},{"date":"2017-01-12","close":1265.0},{"date":"2017-01-13","close":1250.0},{"date":"2017-01-16","close":1230.0},{"date":"2017-01-17","close":1220.0},{"date":"2017-01-18","close":1240.0},{"date":"2017-01-19","close":1250.0},{"date":"2017-01-20","close":1215.0},{"date":"2017-01-23","close":1200.0},{"date":"2017-01-24","close":1160.0},{"date":"2017-01-25","close":1160.0},{"date":"2017-01-26","close":1265.0},{"date":"2017-01-31","close":1305.0},{"date":"2017-02-01","close":1300.0},{"date":"2017-02-02","close":1245.0},{"date":"2017-02-03","close":1260.0},{"date":"2017-02-06","close":1260.0},{"date":"2017-02-07","close":1250.0},{"date":"2017-02-08","close":1220.0},{"date":"2017-02-09","close":1235.0},{"date":"2017-02-10","close":1245.0},{"date":"2017-02-13","close":1225.0},{"date":"2017-02-14","close":1225.0},{"date":"2017-02-15","close":1250.0},{"date":"2017-02-16","close":1225.0},{"date":"2017-02-17","close":1245.0},{"date":"2017-02-20","close":1255.0},{"date":"2017-02-21","close":1270.0},{"date":"2017-02-22","close":1250.0},{"date":"2017-02-23","close":1240.0},{"date":"2017-02-24","close":1235.0},{"date":"2017-02-27","close":1230.0},{"date":"2017-02-28","close":1220.0},{"date":"2017-03-02","close":1235.0},{"date":"2017-03-03","close":1175.0},{"date":"2017-03-06","close":1210.0},{"date":"2017-03-07","close":1215.0},{"date":"2017-03-08","close":1220.0},{"date":"2017-03-09","close":1235.0},{"date":"2017-03-10","close":1220.0},{"date":"2017-03-13","close":1250.0},{"date":"2017-03-14","close":1255.0},{"date":"2017-03-15","close":1245.0},{"date":"2017-03-16","close":1255.0},{"date":"2017-03-17","close":1250.0},{"date":"2017-03-20","close":1240.0},{"date":"2017-03-21","close":1240.0},{"date":"2017-03-22","close":1215.0},{"date":"2017-03-23","close":1220.0},{"date":"2017-03-24","close":1200.0},{"date":"2017-03-27","close":1180.0},{"date":"2017-03-28","close":1220.0},{"date":"2017-03-29","close":1190.0},{"date":"2017-03-30","close":1175.0},{"date":"2017-03-31","close":1200.0},{"date":"2017-04-03","close":1240.0},{"date":"2017-04-04","close":1240.0},{"date":"2017-04-05","close":1245.0},{"date":"2017-04-06","close":1245.0},{"date":"2017-04-07","close":1235.0},{"date":"2017-04-10","close":1200.0},{"date":"2017-04-11","close":1180.0},{"date":"2017-04-12","close":1185.0},{"date":"2017-04-13","close":1210.0},{"date":"2017-04-14","close":1160.0},{"date":"2017-04-17","close":1195.0},{"date":"2017-04-18","close":1215.0},{"date":"2017-04-19","close":1190.0},{"date":"2017-04-20","close":1200.0},{"date":"2017-04-21","close":1195.0},{"date":"2017-04-24","close":1165.0},{"date":"2017-04-25","close":1190.0},{"date":"2017-04-26","close":1200.0},{"date":"2017-04-27","close":1195.0},{"date":"2017-04-28","close":1180.0},{"date":"2017-05-02","close":1240.0},{"date":"2017-05-04","close":1235.0},{"date":"2017-05-08","close":1280.0},{"date":"2017-05-10","close":1260.0},{"date":"2017-05-11","close":1290.0},{"date":"2017-05-12","close":1280.0},{"date":"2017-05-15","close":1270.0},{"date":"2017-05-16","close":1255.0},{"date":"2017-05-17","close":1255.0},{"date":"2017-05-18","close":1255.0},{"date":"2017-05-19","close":1260.0},{"date":"2017-05-22","close":1270.0},{"date":"2017-05-23","close":1270.0},{"date":"2017-05-24","close":1270.0},{"date":"2017-05-25","close":1255.0},{"date":"2017-05-26","close":1245.0},{"date":"2017-05-29","close":1250.0},{"date":"2017-05-30","close":1275.0},{"date":"2017-05-31","close":1275.0},{"date":"2017-06-01","close":1280.0},{"date":"2017-06-02","close":1300.0},{"date":"2017-06-05","close":1295.0},{"date":"2017-06-07","close":1275.0},{"date":"2017-06-08","close":1260.0},{"date":"2017-06-09","close":1280.0},{"date":"2017-06-12","close":1265.0},{"date":"2017-06-13","close":1270.0},{"date":"2017-06-14","close":1260.0},{"date":"2017-06-15","close":1265.0},{"date":"2017-06-16","close":1280.0},{"date":"2017-06-19","close":1340.0},{"date":"2017-06-20","close":1320.0},{"date":"2017-06-21","close":1305.0},{"date":"2017-06-22","close":1300.0},{"date":"2017-06-23","close":1335.0},{"date":"2017-06-26","close":1315.0},{"date":"2017-06-27","close":1335.0},{"date":"2017-06-28","close":1305.0},{"date":"2017-06-29","close":1335.0},{"date":"2017-06-30","close":1375.0},{"date":"2017-07-03","close":1360.0},{"date":"2017-07-04","close":1295.0},{"date":"2017-07-05","close":1285.0},{"date":"2017-07-06","close":1270.0},{"date":"2017-07-07","close":1265.0},{"date":"2017-07-10","close":1270.0},{"date":"2017-07-11","close":1270.0},{"date":"2017-07-12","close":1220.0},{"date":"2017-07-13","close":1220.0},{"date":"2017-07-14","close":1210.0},{"date":"2017-07-17","close":1225.0},{"date":"2017-07-18","close":1235.0},{"date":"2017-07-19","close":1225.0},{"date":"2017-07-20","close":1215.0},{"date":"2017-07-21","close":1215.0},{"date":"2017-07-24","close":1205.0},{"date":"2017-07-25","close":1220.0},{"date":"2017-07-26","close":1195.0},{"date":"2017-07-27","close":1170.0},{"date":"2017-07-28","close":1145.0},{"date":"2017-07-31","close":1110.0},{"date":"2017-08-01","close":1145.0},{"date":"2017-08-02","close":1175.0},{"date":"2017-08-03","close":1150.0},{"date":"2017-08-04","close":1155.0},{"date":"2017-08-07","close":1165.0},{"date":"2017-08-08","close":1170.0},{"date":"2017-08-09","close":1125.0},{"date":"2017-08-10","close":1120.0},{"date":"2017-08-11","close":1100.0},{"date":"2017-08-14","close":1075.0},{"date":"2017-08-16","close":1095.0},{"date":"2017-08-17","close":1120.0},{"date":"2017-08-18","close":1125.0},{"date":"2017-08-21","close":1120.0},{"date":"2017-08-22","close":1145.0},{"date":"2017-08-23","close":1155.0},{"date":"2017-08-24","close":1170.0},{"date":"2017-08-25","close":1165.0},{"date":"2017-08-28","close":1170.0},{"date":"2017-08-29","close":1170.0},{"date":"2017-08-30","close":1180.0},{"date":"2017-08-31","close":1175.0},{"date":"2017-09-01","close":1185.0},{"date":"2017-09-04","close":1150.0},{"date":"2017-09-05","close":1140.0},{"date":"2017-09-06","close":1145.0},{"date":"2017-09-07","close":1135.0},{"date":"2017-09-08","close":1100.0},{"date":"2017-09-11","close":1115.0},{"date":"2017-09-12","close":1145.0},{"date":"2017-09-13","close":1180.0},{"date":"2017-09-14","close":1160.0},{"date":"2017-09-15","close":1135.0},{"date":"2017-09-18","close":1150.0},{"date":"2017-09-19","close":1140.0},{"date":"2017-09-20","close":1105.0},{"date":"2017-09-21","close":1095.0},{"date":"2017-09-22","close":1020.0},{"date":"2017-09-25","close":1000.0},{"date":"2017-09-26","close":1010.0},{"date":"2017-09-27","close":1010.0},{"date":"2017-09-28","close":1000.0},{"date":"2017-09-29","close":1035.0},{"date":"2017-10-10","close":1040.0},{"date":"2017-10-11","close":1045.0},{"date":"2017-10-12","close":1035.0},{"date":"2017-10-13","close":1020.0},{"date":"2017-10-16","close":999.0},{"date":"2017-10-17","close":1000.0},{"date":"2017-10-18","close":991.0},{"date":"2017-10-19","close":1010.0},{"date":"2017-10-20","close":1010.0},{"date":"2017-10-23","close":1030.0},{"date":"2017-10-24","close":1035.0},{"date":"2017-10-25","close":1030.0},{"date":"2017-10-26","close":1020.0},{"date":"2017-10-27","close":1030.0},{"date":"2017-10-30","close":1035.0},{"date":"2017-10-31","close":1040.0},{"date":"2017-11-01","close":1035.0},{"date":"2017-11-02","close":1030.0},{"date":"2017-11-03","close":1045.0},{"date":"2017-11-06","close":1050.0},{"date":"2017-11-07","close":1060.0},{"date":"2017-11-08","close":1050.0},{"date":"2017-11-09","close":1050.0},{"date":"2017-11-10","close":1065.0},{"date":"2017-11-13","close":1075.0},{"date":"2017-11-14","close":1085.0},{"date":"2017-11-15","close":1055.0},{"date":"2017-11-16","close":1075.0},{"date":"2017-11-17","close":1060.0},{"date":"2017-11-20","close":1055.0},{"date":"2017-11-21","close":1055.0},{"date":"2017-11-22","close":1040.0},{"date":"2017-11-23","close":1080.0},{"date":"2017-11-24","close":1150.0},{"date":"2017-11-27","close":1120.0},{"date":"2017-11-28","close":1105.0},{"date":"2017-11-29","close":1090.0},{"date":"2017-11-30","close":1090.0},{"date":"2017-12-01","close":1085.0},{"date":"2017-12-04","close":1050.0},{"date":"2017-12-05","close":1035.0},{"date":"2017-12-06","close":1055.0},{"date":"2017-12-07","close":1030.0},{"date":"2017-12-08","close":1025.0},{"date":"2017-12-11","close":1035.0},{"date":"2017-12-12","close":1030.0},{"date":"2017-12-13","close":1030.0},{"date":"2017-12-14","close":1025.0},{"date":"2017-12-15","close":1020.0},{"date":"2017-12-18","close":1015.0},{"date":"2017-12-19","close":990.0},{"date":"2017-12-20","close":982.0},{"date":"2017-12-21","close":926.0},{"date":"2017-12-22","close":950.0},{"date":"2017-12-26","close":930.0},{"date":"2017-12-27","close":945.0},{"date":"2017-12-28","close":956.0},{"date":"2018-01-02","close":988.0},{"date":"2018-01-03","close":999.0},{"date":"2018-01-04","close":988.0},{"date":"2018-01-05","close":986.0},{"date":"2018-01-08","close":976.0},{"date":"2018-01-09","close":945.0},{"date":"2018-01-10","close":960.0},{"date":"2018-01-11","close":972.0},{"date":"2018-01-12","close":950.0},{"date":"2018-01-15","close":928.0},{"date":"2018-01-16","close":882.0},{"date":"2018-01-17","close":883.0},{"date":"2018-01-18","close":900.0},{"date":"2018-01-19","close":892.0},{"date":"2018-01-22","close":920.0},{"date":"2018-01-23","close":930.0},{"date":"2018-01-24","close":952.0},{"date":"2018-01-25","close":964.0},{"date":"2018-01-26","close":988.0},{"date":"2018-01-29","close":991.0},{"date":"2018-01-30","close":985.0},{"date":"2018-01-31","close":977.0},{"date":"2018-02-01","close":994.0},{"date":"2018-02-02","close":972.0},{"date":"2018-02-05","close":967.0},{"date":"2018-02-06","close":917.0},{"date":"2018-02-07","close":921.0},{"date":"2018-02-08","close":933.0},{"date":"2018-02-09","close":926.0},{"date":"2018-02-12","close":927.0},{"date":"2018-02-13","close":928.0},{"date":"2018-02-14","close":928.0},{"date":"2018-02-19","close":938.0},{"date":"2018-02-20","close":943.0},{"date":"2018-02-21","close":948.0},{"date":"2018-02-22","close":942.0},{"date":"2018-02-23","close":938.0},{"date":"2018-02-26","close":941.0},{"date":"2018-02-27","close":940.0},{"date":"2018-02-28","close":939.0},{"date":"2018-03-02","close":942.0},{"date":"2018-03-05","close":938.0},{"date":"2018-03-06","close":940.0},{"date":"2018-03-07","close":956.0},{"date":"2018-03-08","close":972.0},{"date":"2018-03-09","close":974.0},{"date":"2018-03-12","close":984.0},{"date":"2018-03-13","close":980.0},{"date":"2018-03-14","close":982.0},{"date":"2018-03-15","close":985.0},{"date":"2018-03-16","close":977.0},{"date":"2018-03-19","close":970.0},{"date":"2018-03-20","close":983.0},{"date":"2018-03-21","close":1005.0},{"date":"2018-03-22","close":998.0},{"date":"2018-03-23","close":1005.0},{"date":"2018-03-26","close":1090.0},{"date":"2018-03-27","close":1055.0},{"date":"2018-03-28","close":1100.0},{"date":"2018-03-29","close":1050.0},{"date":"2018-03-30","close":1065.0},{"date":"2018-04-02","close":1030.0},{"date":"2018-04-03","close":1035.0},{"date":"2018-04-04","close":1000.0},{"date":"2018-04-05","close":1010.0},{"date":"2018-04-06","close":999.0},{"date":"2018-04-09","close":980.0},{"date":"2018-04-10","close":970.0},{"date":"2018-04-11","close":974.0},{"date":"2018-04-12","close":991.0},{"date":"2018-04-13","close":1020.0},{"date":"2018-04-16","close":1035.0},{"date":"2018-04-17","close":1040.0},{"date":"2018-04-18","close":1035.0},{"date":"2018-04-19","close":1130.0},{"date":"2018-04-20","close":1465.0},{"date":"2018-04-23","close":1315.0},{"date":"2018-04-24","close":1290.0},{"date":"2018-04-25","close":1215.0},{"date":"2018-04-26","close":1215.0},{"date":"2018-04-27","close":1190.0},{"date":"2018-04-30","close":1235.0},{"date":"2018-05-02","close":1275.0},{"date":"2018-05-03","close":1225.0},{"date":"2018-05-04","close":1250.0},{"date":"2018-05-08","close":1200.0},{"date":"2018-05-09","close":1180.0},{"date":"2018-05-10","close":1235.0},{"date":"2018-05-11","close":1250.0},{"date":"2018-05-14","close":1295.0},{"date":"2018-05-15","close":1310.0},{"date":"2018-05-16","close":1200.0},{"date":"2018-05-17","close":1210.0},{"date":"2018-05-18","close":1220.0},{"date":"2018-05-21","close":1205.0},{"date":"2018-05-23","close":1180.0},{"date":"2018-05-24","close":1145.0},{"date":"2018-05-25","close":1090.0},{"date":"2018-05-28","close":1165.0},{"date":"2018-05-29","close":1165.0},{"date":"2018-05-30","close":1120.0},{"date":"2018-05-31","close":1130.0},{"date":"2018-06-01","close":1165.0},{"date":"2018-06-04","close":1165.0},{"date":"2018-06-05","close":1190.0},{"date":"2018-06-07","close":1240.0},{"date":"2018-06-08","close":1200.0},{"date":"2018-06-11","close":1200.0},{"date":"2018-06-12","close":1155.0},{"date":"2018-06-14","close":1100.0},{"date":"2018-06-15","close":1120.0},{"date":"2018-06-18","close":1090.0},{"date":"2018-06-19","close":1225.0},{"date":"2018-06-20","close":1260.0},{"date":"2018-06-21","close":1170.0},{"date":"2018-06-22","close":1245.0},{"date":"2018-06-25","close":1255.0},{"date":"2018-06-26","close":1215.0},{"date":"2018-06-27","close":1200.0},{"date":"2018-06-28","close":1295.0},{"date":"2018-06-29","close":1240.0},{"date":"2018-07-02","close":1120.0},{"date":"2018-07-03","close":1060.0},{"date":"2018-07-04","close":1050.0},{"date":"2018-07-05","close":1005.0},{"date":"2018-07-06","close":1065.0},{"date":"2018-07-09","close":1095.0},{"date":"2018-07-10","close":1095.0},{"date":"2018-07-11","close":1075.0},{"date":"2018-07-12","close":1115.0},{"date":"2018-07-13","close":1115.0},{"date":"2018-07-16","close":1140.0},{"date":"2018-07-17","close":1110.0},{"date":"2018-07-18","close":1165.0},{"date":"2018-07-19","close":1140.0},{"date":"2018-07-20","close":1085.0},{"date":"2018-07-23","close":1040.0},{"date":"2018-07-24","close":1085.0},{"date":"2018-07-25","close":1070.0},{"date":"2018-07-26","close":1110.0},{"date":"2018-07-27","close":1115.0},{"date":"2018-07-30","close":1120.0},{"date":"2018-07-31","close":1140.0},{"date":"2018-08-01","close":1135.0},{"date":"2018-08-02","close":1115.0},{"date":"2018-08-03","close":1150.0},{"date":"2018-08-06","close":1155.0},{"date":"2018-08-07","close":1140.0},{"date":"2018-08-08","close":1195.0},{"date":"2018-08-09","close":1200.0},{"date":"2018-08-10","close":1180.0},{"date":"2018-08-13","close":1120.0},{"date":"2018-08-14","close":1120.0},{"date":"2018-08-16","close":1145.0},{"date":"2018-08-17","close":1145.0},{"date":"2018-08-20","close":1145.0},{"date":"2018-08-21","close":1165.0},{"date":"2018-08-22","close":1150.0},{"date":"2018-08-23","close":1130.0},{"date":"2018-08-24","close":1130.0},{"date":"2018-08-27","close":1120.0},{"date":"2018-08-28","close":1120.0},{"date":"2018-08-29","close":1180.0},{"date":"2018-08-30","close":1175.0},{"date":"2018-08-31","close":1180.0},{"date":"2018-09-03","close":1190.0},{"date":"2018-09-04","close":1175.0},{"date":"2018-09-05","close":1225.0},{"date":"2018-09-06","close":1190.0},{"date":"2018-09-07","close":1175.0},{"date":"2018-09-10","close":1170.0},{"date":"2018-09-11","close":1210.0},{"date":"2018-09-12","close":1185.0},{"date":"2018-09-13","close":1190.0},{"date":"2018-09-14","close":1175.0},{"date":"2018-09-17","close":1210.0},{"date":"2018-09-18","close":1120.0},{"date":"2018-09-19","close":1100.0},{"date":"2018-09-20","close":1095.0},{"date":"2018-09-21","close":1110.0},{"date":"2018-09-27","close":1115.0},{"date":"2018-09-28","close":1095.0},{"date":"2018-10-01","close":1110.0},{"date":"2018-10-02","close":1100.0},{"date":"2018-10-04","close":1070.0},{"date":"2018-10-05","close":1060.0},{"date":"2018-10-08","close":1030.0},{"date":"2018-10-10","close":996.0},{"date":"2018-10-11","close":900.0},{"date":"2018-10-12","close":916.0},{"date":"2018-10-15","close":923.0},{"date":"2018-10-16","close":960.0},{"date":"2018-10-17","close":957.0},{"date":"2018-10-18","close":957.0},{"date":"2018-10-19","close":960.0},{"date":"2018-10-22","close":962.0},{"date":"2018-10-23","close":934.0},{"date":"2018-10-24","close":894.0},{"date":"2018-10-25","close":864.0},{"date":"2018-10-26","close":845.0},{"date":"2018-10-29","close":744.0},{"date":"2018-10-30","close":781.0},{"date":"2018-10-31","close":816.0},{"date":"2018-11-01","close":847.0},{"date":"2018-11-02","close":886.0},{"date":"2018-11-05","close":860.0},{"date":"2018-11-06","close":881.0},{"date":"2018-11-07","close":856.0},{"date":"2018-11-08","close":880.0},{"date":"2018-11-09","close":898.0},{"date":"2018-11-12","close":883.0},{"date":"2018-11-13","close":869.0},{"date":"2018-11-14","close":906.0},{"date":"2018-11-15","close":903.0},{"date":"2018-11-16","close":919.0},{"date":"2018-11-19","close":908.0},{"date":"2018-11-20","close":896.0},{"date":"2018-11-21","close":900.0},{"date":"2018-11-22","close":901.0},{"date":"2018-11-23","close":880.0},{"date":"2018-11-26","close":876.0},{"date":"2018-11-27","close":874.0},{"date":"2018-11-28","close":894.0},{"date":"2018-11-29","close":897.0},{"date":"2018-11-30","close":894.0},{"date":"2018-12-03","close":901.0},{"date":"2018-12-04","close":898.0},{"date":"2018-12-05","close":895.0},{"date":"2018-12-06","close":861.0},{"date":"2018-12-07","close":863.0},{"date":"2018-12-10","close":859.0},{"date":"2018-12-11","close":835.0},{"date":"2018-12-12","close":841.0},{"date":"2018-12-13","close":870.0},{"date":"2018-12-14","close":882.0},{"date":"2018-12-17","close":878.0},{"date":"2018-12-18","close":886.0},{"date":"2018-12-19","close":913.0},{"date":"2018-12-20","close":915.0},{"date":"2018-12-21","close":912.0},{"date":"2018-12-24","close":905.0},{"date":"2018-12-26","close":872.0},{"date":"2018-12-27","close":875.0},{"date":"2018-12-28","close":890.0},{"date":"2019-01-02","close":918.0},{"date":"2019-01-03","close":920.0},{"date":"2019-01-04","close":914.0},{"date":"2019-01-07","close":925.0},{"date":"2019-01-08","close":923.0},{"date":"2019-01-09","close":928.0},{"date":"2019-01-10","close":932.0},{"date":"2019-01-11","close":930.0},{"date":"2019-01-14","close":919.0},{"date":"2019-01-15","close":919.0},{"date":"2019-01-16","close":959.0},{"date":"2019-01-17","close":971.0},{"date":"2019-01-18","close":974.0},{"date":"2019-01-21","close":1020.0},{"date":"2019-01-22","close":983.0},{"date":"2019-01-23","close":977.0},{"date":"2019-01-24","close":972.0},{"date":"2019-01-25","close":966.0},{"date":"2019-01-28","close":970.0},{"date":"2019-01-29","close":945.0},{"date":"2019-01-30","close":953.0},{"date":"2019-01-31","close":955.0},{"date":"2019-02-01","close":968.0},{"date":"2019-02-07","close":990.0},{"date":"2019-02-08","close":970.0},{"date":"2019-02-11","close":969.0},{"date":"2019-02-12","close":985.0},{"date":"2019-02-13","close":983.0},{"date":"2019-02-14","close":983.0},{"date":"2019-02-15","close":988.0},{"date":"2019-02-18","close":1010.0},{"date":"2019-02-19","close":1005.0},{"date":"2019-02-20","close":995.0},{"date":"2019-02-21","close":997.0},{"date":"2019-02-22","close":1005.0},{"date":"2019-02-25","close":1010.0},{"date":"2019-02-26","close":995.0},{"date":"2019-02-27","close":990.0},{"date":"2019-02-28","close":960.0},{"date":"2019-03-04","close":970.0},{"date":"2019-03-05","close":941.0},{"date":"2019-03-06","close":1065.0},{"date":"2019-03-07","close":1000.0},{"date":"2019-03-08","close":982.0},{"date":"2019-03-11","close":972.0},{"date":"2019-03-12","close":960.0},{"date":"2019-03-13","close":953.0},{"date":"2019-03-14","close":971.0},{"date":"2019-03-15","close":958.0},{"date":"2019-03-18","close":959.0},{"date":"2019-03-19","close":960.0},{"date":"2019-03-20","close":955.0},{"date":"2019-03-21","close":947.0},{"date":"2019-03-22","close":951.0},{"date":"2019-03-25","close":951.0},{"date":"2019-03-26","close":995.0},{"date":"2019-03-27","close":972.0},{"date":"2019-03-28","close":960.0},{"date":"2019-03-29","close":969.0},{"date":"2019-04-01","close":986.0},{"date":"2019-04-02","close":984.0},{"date":"2019-04-03","close":985.0},{"date":"2019-04-04","close":997.0},{"date":"2019-04-05","close":1010.0},{"date":"2019-04-08","close":1005.0},{"date":"2019-04-09","close":996.0},{"date":"2019-04-10","close":990.0},{"date":"2019-04-11","close":1020.0},{"date":"2019-04-12","close":1025.0},{"date":"2019-04-15","close":1035.0},{"date":"2019-04-16","close":1005.0},{"date":"2019-04-17","close":1020.0},{"date":"2019-04-18","close":1025.0},{"date":"2019-04-19","close":1040.0},{"date":"2019-04-22","close":1120.0},{"date":"2019-04-23","close":1120.0},{"date":"2019-04-24","close":1105.0},{"date":"2019-04-25","close":1100.0},{"date":"2019-04-26","close":1095.0},{"date":"2019-04-29","close":1100.0},{"date":"2019-04-30","close":1075.0},{"date":"2019-05-02","close":1085.0},{"date":"2019-05-03","close":1100.0},{"date":"2019-05-07","close":1110.0},{"date":"2019-05-08","close":1135.0},{"date":"2019-05-09","close":1045.0},{"date":"2019-05-10","close":1030.0},{"date":"2019-05-13","close":1020.0},{"date":"2019-05-14","close":1015.0},{"date":"2019-05-15","close":1030.0},{"date":"2019-05-16","close":1040.0},{"date":"2019-05-17","close":1055.0},{"date":"2019-05-20","close":1030.0},{"date":"2019-05-21","close":1020.0},{"date":"2019-05-22","close":1035.0},{"date":"2019-05-23","close":1015.0},{"date":"2019-05-24","close":1000.0},{"date":"2019-05-27","close":1015.0},{"date":"2019-05-28","close":1010.0},{"date":"2019-05-29","close":985.0},{"date":"2019-05-30","close":963.0},{"date":"2019-05-31","close":978.0},{"date":"2019-06-03","close":980.0},{"date":"2019-06-04","close":980.0},{"date":"2019-06-05","close":1000.0},{"date":"2019-06-07","close":1005.0},{"date":"2019-06-10","close":1015.0},{"date":"2019-06-11","close":1010.0},{"date":"2019-06-12","close":1010.0},{"date":"2019-06-13","close":1010.0},{"date":"2019-06-14","close":1005.0},{"date":"2019-06-17","close":1015.0},{"date":"2019-06-18","close":1010.0},{"date":"2019-06-19","close":1015.0},{"date":"2019-06-20","close":1045.0},{"date":"2019-06-21","close":1035.0},{"date":"2019-06-24","close":1020.0},{"date":"2019-06-25","close":1010.0},{"date":"2019-06-26","close":1005.0},{"date":"2019-06-27","close":1000.0},{"date":"2019-06-28","close":1010.0},{"date":"2019-07-01","close":1015.0},{"date":"2019-07-02","close":1045.0},{"date":"2019-07-03","close":1035.0},{"date":"2019-07-04","close":1035.0},{"date":"2019-07-05","close":1005.0},{"date":"2019-07-08","close":980.0},{"date":"2019-07-09","close":953.0},{"date":"2019-07-10","close":971.0},{"date":"2019-07-11","close":976.0},{"date":"2019-07-12","close":979.0},{"date":"2019-07-15","close":965.0},{"date":"2019-07-16","close":962.0},{"date":"2019-07-17","close":924.0},{"date":"2019-07-18","close":913.0},{"date":"2019-07-19","close":925.0},{"date":"2019-07-22","close":927.0},{"date":"2019-07-23","close":924.0},{"date":"2019-07-24","close":923.0},{"date":"2019-07-25","close":908.0},{"date":"2019-07-26","close":888.0},{"date":"2019-07-29","close":810.0},{"date":"2019-07-30","close":834.0},{"date":"2019-07-31","close":849.0},{"date":"2019-08-01","close":825.0},{"date":"2019-08-02","close":843.0},{"date":"2019-08-05","close":739.0},{"date":"2019-08-06","close":717.0},{"date":"2019-08-07","close":745.0},{"date":"2019-08-08","close":777.0},{"date":"2019-08-09","close":789.0},{"date":"2019-08-12","close":795.0},{"date":"2019-08-13","close":797.0},{"date":"2019-08-14","close":815.0},{"date":"2019-08-16","close":801.0},{"date":"2019-08-19","close":810.0},{"date":"2019-08-20","close":816.0},{"date":"2019-08-21","close":831.0},{"date":"2019-08-22","close":828.0},{"date":"2019-08-23","close":823.0},{"date":"2019-08-26","close":797.0},{"date":"2019-08-27","close":801.0},{"date":"2019-08-28","close":818.0},{"date":"2019-08-29","close":809.0},{"date":"2019-08-30","close":820.0},{"date":"2019-09-02","close":834.0},{"date":"2019-09-03","close":840.0},{"date":"2019-09-04","close":847.0},{"date":"2019-09-05","close":853.0},{"date":"2019-09-06","close":850.0},{"date":"2019-09-09","close":839.0},{"date":"2019-09-10","close":830.0},{"date":"2019-09-11","close":840.0},{"date":"2019-09-16","close":850.0},{"date":"2019-09-17","close":850.0},{"date":"2019-09-18","close":857.0},{"date":"2019-09-19","close":867.0},{"date":"2019-09-20","close":863.0},{"date":"2019-09-23","close":875.0},{"date":"2019-09-24","close":874.0},{"date":"2019-09-25","close":854.0},{"date":"2019-09-26","close":853.0},{"date":"2019-09-27","close":861.0},{"date":"2019-09-30","close":855.0},{"date":"2019-10-01","close":852.0},{"date":"2019-10-02","close":850.0},{"date":"2019-10-04","close":843.0},{"date":"2019-10-07","close":826.0},{"date":"2019-10-08","close":826.0},{"date":"2019-10-10","close":823.0},{"date":"2019-10-11","close":828.0},{"date":"2019-10-14","close":840.0},{"date":"2019-10-15","close":840.0},{"date":"2019-10-16","close":848.0},{"date":"2019-10-17","close":847.0},{"date":"2019-10-18","close":848.0},{"date":"2019-10-21","close":859.0},{"date":"2019-10-22","close":859.0},{"date":"2019-10-23","close":859.0},{"date":"2019-10-24","close":848.0},{"date":"2019-10-25","close":847.0},{"date":"2019-10-28","close":848.0},{"date":"2019-10-29","close":847.0},{"date":"2019-10-30","close":840.0},{"date":"2019-10-31","close":837.0},{"date":"2019-11-01","close":850.0},{"date":"2019-11-04","close":873.0},{"date":"2019-11-05","close":880.0},{"date":"2019-11-06","close":868.0},{"date":"2019-11-07","close":870.0},{"date":"2019-11-08","close":872.0},{"date":"2019-11-11","close":872.0},{"date":"2019-11-12","close":881.0},{"date":"2019-11-13","close":878.0},{"date":"2019-11-14","close":876.0},{"date":"2019-11-15","close":855.0},{"date":"2019-11-18","close":857.0},{"date":"2019-11-19","close":849.0},{"date":"2019-11-20","close":844.0},{"date":"2019-11-21","close":834.0},{"date":"2019-11-22","close":831.0},{"date":"2019-11-25","close":828.0},{"date":"2019-11-26","close":835.0},{"date":"2019-11-27","close":832.0},{"date":"2019-11-28","close":827.0},{"date":"2019-11-29","close":828.0},{"date":"2019-12-02","close":822.0},{"date":"2019-12-03","close":828.0},{"date":"2019-12-04","close":819.0},{"date":"2019-12-05","close":815.0},{"date":"2019-12-06","close":804.0},{"date":"2019-12-09","close":812.0},{"date":"2019-12-10","close":812.0},{"date":"2019-12-11","close":811.0},{"date":"2019-12-12","close":813.0},{"date":"2019-12-13","close":817.0},{"date":"2019-12-16","close":817.0},{"date":"2019-12-17","close":816.0},{"date":"2019-12-18","close":815.0},{"date":"2019-12-19","close":812.0},{"date":"2019-12-20","close":813.0},{"date":"2019-12-23","close":809.0},{"date":"2019-12-24","close":806.0},{"date":"2019-12-26","close":812.0},{"date":"2019-12-27","close":813.0},{"date":"2019-12-30","close":823.0},{"date":"2020-01-02","close":823.0},{"date":"2020-01-03","close":821.0},{"date":"2020-01-06","close":811.0},{"date":"2020-01-07","close":817.0},{"date":"2020-01-08","close":806.0},{"date":"2020-01-09","close":810.0},{"date":"2020-01-10","close":822.0},{"date":"2020-01-13","close":833.0},{"date":"2020-01-14","close":831.0},{"date":"2020-01-15","close":832.0},{"date":"2020-01-16","close":834.0},{"date":"2020-01-17","close":839.0},{"date":"2020-01-20","close":849.0},{"date":"2020-01-21","close":833.0},{"date":"2020-01-22","close":830.0},{"date":"2020-01-23","close":829.0},{"date":"2020-01-28","close":803.0},{"date":"2020-01-29","close":808.0},{"date":"2020-01-30","close":797.0},{"date":"2020-01-31","close":801.0},{"date":"2020-02-03","close":799.0},{"date":"2020-02-04","close":798.0},{"date":"2020-02-05","close":801.0},{"date":"2020-02-06","close":813.0},{"date":"2020-02-07","close":805.0},{"date":"2020-02-10","close":786.0},{"date":"2020-02-11","close":802.0},{"date":"2020-02-12","close":799.0},{"date":"2020-02-13","close":805.0},{"date":"2020-02-14","close":814.0},{"date":"2020-02-17","close":803.0},{"date":"2020-02-18","close":793.0},{"date":"2020-02-19","close":789.0},{"date":"2020-02-20","close":789.0},{"date":"2020-02-21","close":789.0},{"date":"2020-02-24","close":760.0},{"date":"2020-02-25","close":764.0},{"date":"2020-02-26","close":784.0},{"date":"2020-02-27","close":770.0},{"date":"2020-02-28","close":730.0},{"date":"2020-03-02","close":743.0},{"date":"2020-03-03","close":753.0},{"date":"2020-03-04","close":758.0},{"date":"2020-03-05","close":749.0},{"date":"2020-03-06","close":753.0},{"date":"2020-03-09","close":735.0},{"date":"2020-03-10","close":715.0},{"date":"2020-03-11","close":660.0},{"date":"2020-03-12","close":614.0},{"date":"2020-03-13","close":495.0},{"date":"2020-03-16","close":442.0},{"date":"2020-03-17","close":421.0},{"date":"2020-03-18","close":405.0},{"date":"2020-03-19","close":371.0},{"date":"2020-03-20","close":399.0},{"date":"2020-03-23","close":396.0},{"date":"2020-03-24","close":450.0},{"date":"2020-03-25","close":495.0},{"date":"2020-03-26","close":493.0},{"date":"2020-03-27","close":492.0},{"date":"2020-03-30","close":495.0},{"date":"2020-03-31","close":486.0},{"date":"2020-04-01","close":480.0},{"date":"2020-04-02","close":494.0},{"date":"2020-04-03","close":493.0},{"date":"2020-04-06","close":504.0},{"date":"2020-04-07","close":524.0},{"date":"2020-04-08","close":541.0},{"date":"2020-04-09","close":554.0},{"date":"2020-04-10","close":567.0},{"date":"2020-04-13","close":535.0},{"date":"2020-04-14","close":560.0},{"date":"2020-04-16","close":558.0},{"date":"2020-04-17","close":565.0},{"date":"2020-04-20","close":568.0},{"date":"2020-04-21","close":551.0},{"date":"2020-04-22","close":524.0},{"date":"2020-04-23","close":536.0},{"date":"2020-04-24","close":530.0},{"date":"2020-04-27","close":540.0},{"date":"2020-04-28","close":546.0},{"date":"2020-04-29","close":556.0},{"date":"2020-05-04","close":555.0},{"date":"2020-05-06","close":567.0},{"date":"2020-05-07","close":575.0},{"date":"2020-05-08","close":587.0},{"date":"2020-05-11","close":607.0},{"date":"2020-05-12","close":605.0},{"date":"2020-05-13","close":602.0},{"date":"2020-05-14","close":591.0},{"date":"2020-05-15","close":579.0},{"date":"2020-05-18","close":579.0},{"date":"2020-05-19","close":602.0},{"date":"2020-05-20","close":607.0},{"date":"2020-05-21","close":629.0},{"date":"2020-05-22","close":619.0},{"date":"2020-05-25","close":617.0},{"date":"2020-05-26","close":618.0},{"date":"2020-05-27","close":617.0},{"date":"2020-05-28","close":600.0},{"date":"2020-05-29","close":605.0},{"date":"2020-06-01","close":610.0},{"date":"2020-06-02","close":623.0},{"date":"2020-06-03","close":634.0},{"date":"2020-06-04","close":637.0},{"date":"2020-06-05","close":644.0},{"date":"2020-06-08","close":638.0},{"date":"2020-06-09","close":640.0},{"date":"2020-06-10","close":637.0},{"date":"2020-06-11","close":632.0},{"date":"2020-06-12","close":602.0},{"date":"2020-06-15","close":588.0},{"date":"2020-06-16","close":592.0},{"date":"2020-06-17","close":573.0},{"date":"2020-06-18","close":587.0},{"date":"2020-06-19","close":580.0},{"date":"2020-06-22","close":580.0},{"date":"2020-06-23","close":571.0},{"date":"2020-06-24","close":579.0},{"date":"2020-06-25","close":564.0},{"date":"2020-06-26","close":573.0},{"date":"2020-06-29","close":568.0},{"date":"2020-06-30","close":599.0},{"date":"2020-07-01","close":627.0},{"date":"2020-07-02","close":643.0},{"date":"2020-07-03","close":645.0},{"date":"2020-07-06","close":703.0},{"date":"2020-07-07","close":698.0},{"date":"2020-07-08","close":732.0},{"date":"2020-07-09","close":750.0},{"date":"2020-07-10","close":745.0},{"date":"2020-07-13","close":727.0},{"date":"2020-07-14","close":725.0},{"date":"2020-07-15","close":744.0},{"date":"2020-07-16","close":732.0},{"date":"2020-07-17","close":744.0},{"date":"2020-07-20","close":750.0},{"date":"2020-07-21","close":740.0},{"date":"2020-07-22","close":734.0},{"date":"2020-07-23","close":718.0},{"date":"2020-07-24","close":699.0},{"date":"2020-07-27","close":699.0},{"date":"2020-07-28","close":701.0},{"date":"2020-07-29","close":709.0},{"date":"2020-07-30","close":737.0},{"date":"2020-07-31","close":734.0},{"date":"2020-08-03","close":725.0},{"date":"2020-08-04","close":742.0},{"date":"2020-08-05","close":750.0},{"date":"2020-08-06","close":745.0},{"date":"2020-08-07","close":777.0},{"date":"2020-08-10","close":789.0},{"date":"2020-08-11","close":789.0},{"date":"2020-08-12","close":771.0},{"date":"2020-08-13","close":790.0},{"date":"2020-08-14","close":793.0},{"date":"2020-08-18","close":802.0},{"date":"2020-08-19","close":825.0},{"date":"2020-08-20","close":734.0},{"date":"2020-08-21","close":732.0},{"date":"2020-08-24","close":716.0},{"date":"2020-08-25","close":740.0},{"date":"2020-08-26","close":749.0},{"date":"2020-08-27","close":730.0},{"date":"2020-08-28","close":751.0},{"date":"2020-08-31","close":788.0},{"date":"2020-09-01","close":825.0},{"date":"2020-09-02","close":847.0},{"date":"2020-09-03","close":866.0},{"date":"2020-09-04","close":866.0},{"date":"2020-09-07","close":906.0},{"date":"2020-09-08","close":890.0},{"date":"2020-09-09","close":861.0},{"date":"2020-09-10","close":866.0},{"date":"2020-09-11","close":848.0},{"date":"2020-09-14","close":871.0},{"date":"2020-09-15","close":866.0},{"date":"2020-09-16","close":855.0},{"date":"2020-09-17","close":845.0},{"date":"2020-09-18","close":940.0},{"date":"2020-09-21","close":891.0},{"date":"2020-09-22","close":898.0},{"date":"2020-09-23","close":1020.0},{"date":"2020-09-24","close":936.0},{"date":"2020-09-25","close":931.0},{"date":"2020-09-28","close":895.0},{"date":"2020-09-29","close":905.0},{"date":"2020-10-05","close":934.0},{"date":"2020-10-06","close":929.0},{"date":"2020-10-07","close":990.0},{"date":"2020-10-08","close":985.0},{"date":"2020-10-12","close":990.0},{"date":"2020-10-13","close":1065.0},{"date":"2020-10-14","close":1020.0},{"date":"2020-10-15","close":1115.0},{"date":"2020-10-16","close":1030.0},{"date":"2020-10-19","close":995.0},{"date":"2020-10-20","close":995.0},{"date":"2020-10-21","close":1020.0},{"date":"2020-10-22","close":1005.0},{"date":"2020-10-23","close":1000.0},{"date":"2020-10-26","close":992.0},{"date":"2020-10-27","close":985.0},{"date":"2020-10-28","close":1025.0},{"date":"2020-10-29","close":1040.0},{"date":"2020-10-30","close":982.0},{"date":"2020-11-02","close":1005.0},{"date":"2020-11-03","close":1005.0},{"date":"2020-11-04","close":1060.0},{"date":"2020-11-05","close":1375.0},{"date":"2020-11-06","close":1220.0},{"date":"2020-11-09","close":1285.0},{"date":"2020-11-10","close":1300.0},{"date":"2020-11-11","close":1305.0},{"date":"2020-11-12","close":1305.0},{"date":"2020-11-13","close":1270.0},{"date":"2020-11-16","close":1285.0},{"date":"2020-11-17","close":1155.0},{"date":"2020-11-18","close":1170.0},{"date":"2020-11-19","close":1160.0},{"date":"2020-11-20","close":1220.0},{"date":"2020-11-23","close":1245.0},{"date":"2020-11-24","close":1280.0},{"date":"2020-11-25","close":1660.0},{"date":"2020-11-26","close":1860.0},{"date":"2020-11-27","close":1740.0},{"date":"2020-11-30","close":1755.0},{"date":"2020-12-01","close":1725.0},{"date":"2020-12-02","close":1690.0},{"date":"2020-12-03","close":1655.0},{"date":"2020-12-04","close":1635.0},{"date":"2020-12-07","close":1515.0},{"date":"2020-12-08","close":1540.0},{"date":"2020-12-09","close":1610.0},{"date":"2020-12-10","close":1610.0},{"date":"2020-12-11","close":1575.0},{"date":"2020-12-14","close":1590.0},{"date":"2020-12-15","close":1545.0},{"date":"2020-12-16","close":1570.0},{"date":"2020-12-17","close":1675.0},{"date":"2020-12-18","close":1650.0},{"date":"2020-12-21","close":1665.0},{"date":"2020-12-22","close":1600.0},{"date":"2020-12-23","close":1535.0},{"date":"2020-12-24","close":1455.0},{"date":"2020-12-28","close":1430.0},{"date":"2020-12-29","close":1465.0},{"date":"2020-12-30","close":1525.0},{"date":"2021-01-04","close":1550.0},{"date":"2021-01-05","close":1635.0},{"date":"2021-01-06","close":1600.0},{"date":"2021-01-07","close":1550.0},{"date":"2021-01-08","close":1500.0},{"date":"2021-01-11","close":1515.0},{"date":"2021-01-12","close":1530.0},{"date":"2021-01-13","close":1530.0},{"date":"2021-01-14","close":1515.0},{"date":"2021-01-15","close":1480.0},{"date":"2021-01-18","close":1470.0},{"date":"2021-01-19","close":1580.0},{"date":"2021-01-20","close":1590.0},{"date":"2021-01-21","close":1700.0},{"date":"2021-01-22","close":1700.0},{"date":"2021-01-25","close":1810.0},{"date":"2021-01-26","close":1755.0},{"date":"2021-01-27","close":1660.0},{"date":"2021-01-28","close":1680.0},{"date":"2021-01-29","close":1550.0},{"date":"2021-02-01","close":1595.0},{"date":"2021-02-02","close":1640.0},{"date":"2021-02-03","close":1630.0},{"date":"2021-02-04","close":1635.0},{"date":"2021-02-05","close":1680.0},{"date":"2021-02-08","close":1660.0},{"date":"2021-02-09","close":1660.0},{"date":"2021-02-10","close":1675.0},{"date":"2021-02-15","close":1815.0},{"date":"2021-02-16","close":1805.0},{"date":"2021-02-17","close":1815.0},{"date":"2021-02-18","close":1880.0},{"date":"2021-02-19","close":1960.0},{"date":"2021-02-22","close":1890.0},{"date":"2021-02-23","close":1845.0},{"date":"2021-02-24","close":1735.0},{"date":"2021-02-25","close":1790.0},{"date":"2021-02-26","close":1695.0},{"date":"2021-03-02","close":1650.0},{"date":"2021-03-03","close":1745.0},{"date":"2021-03-04","close":1770.0},{"date":"2021-03-05","close":1830.0},{"date":"2021-03-08","close":1785.0},{"date":"2021-03-09","close":1695.0},{"date":"2021-03-10","close":1670.0},{"date":"2021-03-11","close":1670.0},{"date":"2021-03-12","close":1705.0},{"date":"2021-03-15","close":1790.0},{"date":"2021-03-16","close":1780.0},{"date":"2021-03-17","close":1765.0},{"date":"2021-03-18","close":1760.0},{"date":"2021-03-19","close":1730.0},{"date":"2021-03-22","close":1745.0},{"date":"2021-03-23","close":1720.0},{"date":"2021-03-24","close":1720.0},{"date":"2021-03-25","close":1725.0},{"date":"2021-03-26","close":1770.0},{"date":"2021-03-29","close":1805.0},{"date":"2021-03-30","close":1895.0},{"date":"2021-03-31","close":1860.0},{"date":"2021-04-01","close":1830.0},{"date":"2021-04-02","close":1840.0},{"date":"2021-04-05","close":1890.0},{"date":"2021-04-06","close":1900.0},{"date":"2021-04-07","close":2070.0},{"date":"2021-04-08","close":2005.0},{"date":"2021-04-09","close":1935.0},{"date":"2021-04-12","close":1940.0},{"date":"2021-04-13","close":1895.0},{"date":"2021-04-14","close":1955.0},{"date":"2021-04-15","close":1935.0},{"date":"2021-04-16","close":1930.0},{"date":"2021-04-19","close":1955.0},{"date":"2021-04-20","close":1940.0},{"date":"2021-04-21","close":1920.0},{"date":"2021-04-22","close":1920.0},{"date":"2021-04-23","close":1895.0},{"date":"2021-04-26","close":1870.0},{"date":"2021-04-27","close":1860.0},{"date":"2021-04-28","close":1870.0},{"date":"2021-04-29","close":1855.0},{"date":"2021-04-30","close":1835.0},{"date":"2021-05-03","close":1850.0},{"date":"2021-05-04","close":1845.0},{"date":"2021-05-06","close":1845.0},{"date":"2021-05-07","close":1845.0},{"date":"2021-05-10","close":1890.0},{"date":"2021-05-11","close":1860.0},{"date":"2021-05-12","close":1800.0},{"date":"2021-05-13","close":1790.0},{"date":"2021-05-14","close":1780.0},{"date":"2021-05-17","close":1780.0},{"date":"2021-05-18","close":1695.0},{"date":"2021-05-20","close":1665.0},{"date":"2021-05-21","close":1615.0},{"date":"2021-05-24","close":1540.0},{"date":"2021-05-25","close":1585.0},{"date":"2021-05-26","close":1575.0},{"date":"2021-05-27","close":1575.0},{"date":"2021-05-28","close":1565.0},{"date":"2021-05-31","close":1575.0},{"date":"2021-06-01","close":1635.0},{"date":"2021-06-02","close":1615.0},{"date":"2021-06-03","close":1615.0},{"date":"2021-06-04","close":1610.0},{"date":"2021-06-07","close":1595.0},{"date":"2021-06-08","close":1575.0},{"date":"2021-06-09","close":1525.0},{"date":"2021-06-10","close":1525.0},{"date":"2021-06-11","close":1540.0},{"date":"2021-06-14","close":1540.0},{"date":"2021-06-15","close":1540.0},{"date":"2021-06-16","close":1565.0},{"date":"2021-06-17","close":1600.0},{"date":"2021-06-18","close":1640.0},{"date":"2021-06-21","close":1620.0},{"date":"2021-06-22","close":1810.0},{"date":"2021-06-23","close":1815.0},{"date":"2021-06-24","close":1845.0},{"date":"2021-06-25","close":1905.0},{"date":"2021-06-28","close":1880.0},{"date":"2021-06-29","close":1830.0},{"date":"2021-06-30","close":1895.0},{"date":"2021-07-01","close":1865.0},{"date":"2021-07-02","close":1870.0},{"date":"2021-07-05","close":1810.0},{"date":"2021-07-06","close":1810.0},{"date":"2021-07-07","close":1700.0},{"date":"2021-07-08","close":1655.0},{"date":"2021-07-09","close":1660.0},{"date":"2021-07-12","close":1675.0},{"date":"2021-07-13","close":1675.0},{"date":"2021-07-14","close":1720.0},{"date":"2021-07-15","close":1720.0},{"date":"2021-07-16","close":1700.0},{"date":"2021-07-19","close":1690.0},{"date":"2021-07-20","close":1785.0},{"date":"2021-07-21","close":1735.0},{"date":"2021-07-22","close":2065.0},{"date":"2021-07-23","close":2075.0},{"date":"2021-07-26","close":1935.0},{"date":"2021-07-27","close":1860.0},{"date":"2021-07-28","close":1850.0},{"date":"2021-07-29","close":1905.0},{"date":"2021-07-30","close":1815.0},{"date":"2021-08-02","close":1850.0},{"date":"2021-08-03","close":1810.0},{"date":"2021-08-04","close":1860.0},{"date":"2021-08-05","close":1900.0},{"date":"2021-08-06","close":1865.0},{"date":"2021-08-09","close":1940.0},{"date":"2021-08-10","close":1900.0},{"date":"2021-08-11","close":1840.0},{"date":"2021-08-12","close":1810.0},{"date":"2021-08-13","close":1785.0},{"date":"2021-08-17","close":1710.0},{"date":"2021-08-18","close":1730.0},{"date":"2021-08-19","close":1640.0},{"date":"2021-08-20","close":1580.0},{"date":"2021-08-23","close":1615.0},{"date":"2021-08-24","close":1655.0},{"date":"2021-08-25","close":1700.0},{"date":"2021-08-26","close":1680.0},{"date":"2021-08-27","close":1670.0},{"date":"2021-08-30","close":1680.0},{"date":"2021-08-31","close":1680.0},{"date":"2021-09-01","close":1725.0},{"date":"2021-09-02","close":1720.0},{"date":"2021-09-03","close":1780.0},{"date":"2021-09-06","close":1780.0},{"date":"2021-09-07","close":1775.0},{"date":"2021-09-08","close":1775.0},{"date":"2021-09-09","close":1750.0},{"date":"2021-09-10","close":1780.0},{"date":"2021-09-13","close":1755.0},{"date":"2021-09-14","close":1745.0},{"date":"2021-09-15","close":1815.0},{"date":"2021-09-16","close":1765.0},{"date":"2021-09-17","close":1750.0},{"date":"2021-09-23","close":1700.0},{"date":"2021-09-24","close":1710.0},{"date":"2021-09-27","close":1705.0},{"date":"2021-09-28","close":1690.0},{"date":"2021-09-29","close":1665.0},{"date":"2021-09-30","close":1635.0},{"date":"2021-10-01","close":1620.0},{"date":"2021-10-05","close":1560.0},{"date":"2021-10-06","close":1510.0},{"date":"2021-10-07","close":1545.0},{"date":"2021-10-08","close":1545.0},{"date":"2021-10-12","close":1530.0},{"date":"2021-10-13","close":1545.0},{"date":"2021-10-14","close":1600.0},{"date":"2021-10-15","close":1625.0},{"date":"2021-10-18","close":1630.0},{"date":"2021-10-19","close":1600.0},{"date":"2021-10-20","close":1665.0},{"date":"2021-10-21","close":1690.0},{"date":"2021-10-22","close":1655.0},{"date":"2021-10-25","close":1645.0},{"date":"2021-10-26","close":1655.0},{"date":"2021-10-27","close":1675.0},{"date":"2021-10-28","close":1675.0},{"date":"2021-10-29","close":1655.0},{"date":"2021-11-01","close":1690.0},{"date":"2021-11-02","close":1700.0},{"date":"2021-11-03","close":1675.0},{"date":"2021-11-04","close":1650.0},{"date":"2021-11-05","close":1615.0},{"date":"2021-11-08","close":1620.0},{"date":"2021-11-09","close":1610.0},{"date":"2021-11-10","close":1570.0},{"date":"2021-11-11","close":1540.0},{"date":"2021-11-12","close":1575.0},{"date":"2021-11-15","close":1620.0},{"date":"2021-11-16","close":1585.0},{"date":"2021-11-17","close":1565.0},{"date":"2021-11-18","close":1585.0},{"date":"2021-11-19","close":1565.0},{"date":"2021-11-22","close":1640.0},{"date":"2021-11-23","close":1605.0},{"date":"2021-11-24","close":1590.0},{"date":"2021-11-25","close":1560.0},{"date":"2021-11-26","close":1525.0},{"date":"2021-11-29","close":1480.0},{"date":"2021-11-30","close":1400.0},{"date":"2021-12-01","close":1430.0},{"date":"2021-12-02","close":1455.0},{"date":"2021-12-03","close":1465.0},{"date":"2021-12-06","close":1455.0},{"date":"2021-12-07","close":1530.0},{"date":"2021-12-08","close":1520.0},{"date":"2021-12-09","close":1540.0},{"date":"2021-12-10","close":1610.0},{"date":"2021-12-13","close":1625.0},{"date":"2021-12-14","close":1595.0},{"date":"2021-12-15","close":1590.0},{"date":"2021-12-16","close":1600.0},{"date":"2021-12-17","close":1610.0},{"date":"2021-12-20","close":1570.0},{"date":"2021-12-21","close":1590.0},{"date":"2021-12-22","close":1570.0},{"date":"2021-12-23","close":1590.0},{"date":"2021-12-24","close":1580.0},{"date":"2021-12-27","close":1580.0},{"date":"2021-12-28","close":1585.0},{"date":"2021-12-29","close":1610.0},{"date":"2021-12-30","close":1595.0},{"date":"2022-01-03","close":1610.0},{"date":"2022-01-04","close":1625.0},{"date":"2022-01-05","close":1645.0},{"date":"2022-01-06","close":1605.0},{"date":"2022-01-07","close":1685.0},{"date":"2022-01-10","close":1680.0},{"date":"2022-01-11","close":1875.0},{"date":"2022-01-12","close":1780.0},{"date":"2022-01-13","close":1720.0},{"date":"2022-01-14","close":1715.0},{"date":"2022-01-17","close":1735.0},{"date":"2022-01-18","close":1695.0},{"date":"2022-01-19","close":1735.0},{"date":"2022-01-20","close":1765.0},{"date":"2022-01-21","close":1710.0},{"date":"2022-01-24","close":1700.0},{"date":"2022-01-25","close":1580.0},{"date":"2022-01-26","close":1515.0},{"date":"2022-01-27","close":1450.0},{"date":"2022-01-28","close":1505.0},{"date":"2022-02-03","close":1540.0},{"date":"2022-02-04","close":1680.0},{"date":"2022-02-07","close":1695.0},{"date":"2022-02-08","close":1695.0},{"date":"2022-02-09","close":1695.0},{"date":"2022-02-10","close":1690.0},{"date":"2022-02-11","close":1655.0},{"date":"2022-02-14","close":1590.0},{"date":"2022-02-15","close":1555.0},{"date":"2022-02-16","close":1605.0},{"date":"2022-02-17","close":1605.0},{"date":"2022-02-18","close":1615.0},{"date":"2022-02-21","close":1615.0},{"date":"2022-02-22","close":1535.0},{"date":"2022-02-23","close":1560.0},{"date":"2022-02-24","close":1480.0},{"date":"2022-02-25","close":1505.0},{"date":"2022-02-28","close":1505.0},{"date":"2022-03-02","close":1515.0},{"date":"2022-03-03","close":1555.0},{"date":"2022-03-04","close":1555.0},{"date":"2022-03-07","close":1505.0},{"date":"2022-03-08","close":1485.0},{"date":"2022-03-10","close":1485.0},{"date":"2022-03-11","close":1495.0},{"date":"2022-03-14","close":1480.0},{"date":"2022-03-15","close":1480.0},{"date":"2022-03-16","close":1480.0},{"date":"2022-03-17","close":1480.0},{"date":"2022-03-18","close":1520.0},{"date":"2022-03-21","close":1520.0},{"date":"2022-03-22","close":1585.0},{"date":"2022-03-23","close":1570.0},{"date":"2022-03-24","close":1560.0},{"date":"2022-03-25","close":1545.0},{"date":"2022-03-28","close":1550.0},{"date":"2022-03-29","close":1555.0},{"date":"2022-03-30","close":1550.0},{"date":"2022-03-31","close":1550.0},{"date":"2022-04-01","close":1560.0},{"date":"2022-04-04","close":1585.0},{"date":"2022-04-05","close":1620.0},{"date":"2022-04-06","close":1610.0},{"date":"2022-04-07","close":1565.0},{"date":"2022-04-08","close":1570.0},{"date":"2022-04-11","close":1555.0},{"date":"2022-04-12","close":1550.0},{"date":"2022-04-13","close":1575.0},{"date":"2022-04-14","close":1580.0},{"date":"2022-04-15","close":1565.0},{"date":"2022-04-18","close":1550.0},{"date":"2022-04-19","close":1570.0},{"date":"2022-04-20","close":1590.0},{"date":"2022-04-21","close":1580.0},{"date":"2022-04-22","close":1580.0},{"date":"2022-04-25","close":1555.0},{"date":"2022-04-26","close":1575.0},{"date":"2022-04-27","close":1570.0},{"date":"2022-04-28","close":1570.0},{"date":"2022-04-29","close":1590.0},{"date":"2022-05-02","close":1600.0},{"date":"2022-05-03","close":1630.0},{"date":"2022-05-04","close":1610.0},{"date":"2022-05-06","close":1610.0},{"date":"2022-05-09","close":1560.0},{"date":"2022-05-10","close":1590.0},{"date":"2022-05-11","close":1615.0},{"date":"2022-05-12","close":1555.0},{"date":"2022-05-13","close":1575.0},{"date":"2022-05-16","close":1605.0},{"date":"2022-05-17","close":1665.0},{"date":"2022-05-18","close":1645.0},{"date":"2022-05-19","close":1630.0},{"date":"2022-05-20","close":1630.0},{"date":"2022-05-23","close":1625.0},{"date":"2022-05-24","close":1615.0},{"date":"2022-05-25","close":1620.0},{"date":"2022-05-26","close":1625.0},{"date":"2022-05-27","close":1640.0},{"date":"2022-05-30","close":1630.0},{"date":"2022-05-31","close":1620.0},{"date":"2022-06-02","close":1620.0},{"date":"2022-06-03","close":1620.0},{"date":"2022-06-07","close":1615.0},{"date":"2022-06-08","close":1615.0},{"date":"2022-06-09","close":1605.0},{"date":"2022-06-10","close":1600.0},{"date":"2022-06-13","close":1520.0},{"date":"2022-06-14","close":1475.0},{"date":"2022-06-15","close":1420.0},{"date":"2022-06-16","close":1425.0},{"date":"2022-06-17","close":1450.0},{"date":"2022-06-20","close":1430.0},{"date":"2022-06-21","close":1450.0},{"date":"2022-06-22","close":1405.0},{"date":"2022-06-23","close":1350.0},{"date":"2022-06-24","close":1425.0},{"date":"2022-06-27","close":1485.0},{"date":"2022-06-28","close":1500.0},{"date":"2022-06-29","close":1505.0},{"date":"2022-06-30","close":1490.0},{"date":"2022-07-01","close":1460.0},{"date":"2022-07-04","close":1445.0},{"date":"2022-07-05","close":1500.0},{"date":"2022-07-06","close":1500.0},{"date":"2022-07-07","close":1505.0},{"date":"2022-07-08","close":1505.0},{"date":"2022-07-11","close":1500.0},{"date":"2022-07-12","close":1460.0},{"date":"2022-07-13","close":1455.0},{"date":"2022-07-14","close":1455.0},{"date":"2022-07-15","close":1445.0},{"date":"2022-07-18","close":1475.0},{"date":"2022-07-19","close":1485.0},{"date":"2022-07-20","close":1485.0},{"date":"2022-07-21","close":1470.0},{"date":"2022-07-22","close":1500.0},{"date":"2022-07-25","close":1500.0},{"date":"2022-07-26","close":1485.0},{"date":"2022-07-27","close":1505.0},{"date":"2022-07-28","close":1510.0},{"date":"2022-07-29","close":1505.0},{"date":"2022-08-01","close":1515.0},{"date":"2022-08-02","close":1520.0},{"date":"2022-08-03","close":1510.0},{"date":"2022-08-04","close":1525.0},{"date":"2022-08-05","close":1510.0},{"date":"2022-08-08","close":1500.0},{"date":"2022-08-09","close":1505.0},{"date":"2022-08-10","close":1480.0},{"date":"2022-08-11","close":1485.0},{"date":"2022-08-12","close":1490.0},{"date":"2022-08-16","close":1480.0},{"date":"2022-08-17","close":1470.0},{"date":"2022-08-18","close":1480.0},{"date":"2022-08-19","close":1480.0},{"date":"2022-08-22","close":1460.0},{"date":"2022-08-23","close":1460.0},{"date":"2022-08-24","close":1460.0},{"date":"2022-08-25","close":1465.0},{"date":"2022-08-26","close":1460.0},{"date":"2022-08-29","close":1450.0},{"date":"2022-08-30","close":1465.0},{"date":"2022-08-31","close":1465.0},{"date":"2022-09-01","close":1450.0},{"date":"2022-09-02","close":1445.0},{"date":"2022-09-05","close":1435.0},{"date":"2022-09-06","close":1535.0},{"date":"2022-09-07","close":1600.0},{"date":"2022-09-08","close":1500.0},{"date":"2022-09-13","close":1510.0},{"date":"2022-09-14","close":1490.0},{"date":"2022-09-15","close":1580.0},{"date":"2022-09-16","close":1575.0},{"date":"2022-09-19","close":1530.0},{"date":"2022-09-20","close":1570.0},{"date":"2022-09-21","close":1570.0},{"date":"2022-09-22","close":1585.0},{"date":"2022-09-23","close":1670.0},{"date":"2022-09-26","close":1605.0},{"date":"2022-09-27","close":1660.0},{"date":"2022-09-28","close":1570.0},{"date":"2022-09-29","close":1475.0},{"date":"2022-09-30","close":1405.0},{"date":"2022-10-04","close":1440.0},{"date":"2022-10-05","close":1425.0},{"date":"2022-10-06","close":1450.0},{"date":"2022-10-07","close":1440.0},{"date":"2022-10-11","close":1410.0},{"date":"2022-10-12","close":1405.0},{"date":"2022-10-13","close":1360.0},{"date":"2022-10-14","close":1415.0},{"date":"2022-10-17","close":1460.0},{"date":"2022-10-18","close":1455.0},{"date":"2022-10-19","close":1435.0},{"date":"2022-10-20","close":1410.0},{"date":"2022-10-21","close":1395.0},{"date":"2022-10-24","close":1405.0},{"date":"2022-10-25","close":1395.0},{"date":"2022-10-26","close":1395.0},{"date":"2022-10-27","close":1390.0},{"date":"2022-10-28","close":1390.0},{"date":"2022-10-31","close":1390.0},{"date":"2022-11-01","close":1385.0},{"date":"2022-11-02","close":1380.0},{"date":"2022-11-03","close":1375.0},{"date":"2022-11-04","close":1395.0},{"date":"2022-11-07","close":1405.0},{"date":"2022-11-08","close":1400.0},{"date":"2022-11-09","close":1410.0},{"date":"2022-11-10","close":1400.0},{"date":"2022-11-11","close":1410.0},{"date":"2022-11-14","close":1405.0},{"date":"2022-11-15","close":1405.0},{"date":"2022-11-16","close":1395.0},{"date":"2022-11-17","close":1390.0},{"date":"2022-11-18","close":1400.0},{"date":"2022-11-21","close":1390.0},{"date":"2022-11-22","close":1390.0},{"date":"2022-11-23","close":1375.0},{"date":"2022-11-24","close":1375.0},{"date":"2022-11-25","close":1390.0},{"date":"2022-11-28","close":1375.0},{"date":"2022-11-29","close":1380.0},{"date":"2022-11-30","close":1380.0},{"date":"2022-12-01","close":1380.0},{"date":"2022-12-02","close":1370.0},{"date":"2022-12-05","close":1355.0},{"date":"2022-12-06","close":1340.0},{"date":"2022-12-07","close":1315.0},{"date":"2022-12-08","close":1305.0},{"date":"2022-12-09","close":1305.0},{"date":"2022-12-12","close":1310.0},{"date":"2022-12-13","close":1330.0},{"date":"2022-12-14","close":1330.0},{"date":"2022-12-15","close":1325.0},{"date":"2022-12-16","close":1325.0},{"date":"2022-12-19","close":1320.0},{"date":"2022-12-20","close":1300.0},{"date":"2022-12-21","close":1280.0},{"date":"2022-12-22","close":1290.0},{"date":"2022-12-23","close":1250.0},{"date":"2022-12-26","close":1215.0},{"date":"2022-12-27","close":1215.0},{"date":"2022-12-28","close":1195.0},{"date":"2022-12-29","close":1185.0},{"date":"2023-01-02","close":1170.0},{"date":"2023-01-03","close":1185.0},{"date":"2023-01-04","close":1195.0},{"date":"2023-01-05","close":1240.0},{"date":"2023-01-06","close":1250.0},{"date":"2023-01-09","close":1270.0},{"date":"2023-01-10","close":1270.0},{"date":"2023-01-11","close":1275.0},{"date":"2023-01-12","close":1285.0},{"date":"2023-01-13","close":1290.0},{"date":"2023-01-16","close":1270.0},{"date":"2023-01-17","close":1245.0},{"date":"2023-01-18","close":1245.0},{"date":"2023-01-19","close":1255.0},{"date":"2023-01-20","close":1250.0},{"date":"2023-01-25","close":1268.0},{"date":"2023-01-26","close":1272.0},{"date":"2023-01-27","close":1280.0},{"date":"2023-01-30","close":1290.0},{"date":"2023-01-31","close":1278.0},{"date":"2023-02-01","close":1299.0},{"date":"2023-02-02","close":1299.0},{"date":"2023-02-03","close":1299.0},{"date":"2023-02-06","close":1282.0},{"date":"2023-02-07","close":1280.0},{"date":"2023-02-08","close":1295.0},{"date":"2023-02-09","close":1307.0},{"date":"2023-02-10","close":1286.0},{"date":"2023-02-13","close":1284.0},{"date":"2023-02-14","close":1309.0},{"date":"2023-02-15","close":1275.0},{"date":"2023-02-16","close":1331.0},{"date":"2023-02-17","close":1301.0},{"date":"2023-02-20","close":1333.0},{"date":"2023-02-21","close":1370.0},{"date":"2023-02-22","close":1317.0},{"date":"2023-02-23","close":1304.0},{"date":"2023-02-24","close":1290.0},{"date":"2023-02-27","close":1255.0},{"date":"2023-02-28","close":1248.0},{"date":"2023-03-02","close":1218.0},{"date":"2023-03-03","close":1222.0},{"date":"2023-03-06","close":1229.0},{"date":"2023-03-07","close":1245.0},{"date":"2023-03-08","close":1228.0},{"date":"2023-03-09","close":1216.0},{"date":"2023-03-10","close":1187.0},{"date":"2023-03-13","close":1163.0},{"date":"2023-03-14","close":1119.0},{"date":"2023-03-15","close":1161.0},{"date":"2023-03-16","close":1124.0},{"date":"2023-03-17","close":1150.0},{"date":"2023-03-20","close":1160.0},{"date":"2023-03-21","close":1150.0},{"date":"2023-03-22","close":1131.0},{"date":"2023-03-23","close":1115.0},{"date":"2023-03-24","close":1118.0},{"date":"2023-03-27","close":1080.0},{"date":"2023-03-28","close":1105.0},{"date":"2023-03-29","close":1130.0},{"date":"2023-03-30","close":1126.0},{"date":"2023-03-31","close":1122.0},{"date":"2023-04-03","close":1138.0},{"date":"2023-04-04","close":1138.0},{"date":"2023-04-05","close":1143.0},{"date":"2023-04-06","close":1135.0},{"date":"2023-04-07","close":1113.0},{"date":"2023-04-10","close":1085.0},{"date":"2023-04-11","close":1104.0},{"date":"2023-04-12","close":1125.0},{"date":"2023-04-13","close":1138.0},{"date":"2023-04-14","close":1141.0},{"date":"2023-04-17","close":1165.0},{"date":"2023-04-18","close":1152.0},{"date":"2023-04-19","close":1164.0},{"date":"2023-04-20","close":1174.0},{"date":"2023-04-21","close":1140.0},{"date":"2023-04-24","close":1133.0},{"date":"2023-04-25","close":1115.0},{"date":"2023-04-26","close":1154.0},{"date":"2023-04-27","close":1189.0},{"date":"2023-04-28","close":1198.0},{"date":"2023-05-02","close":1207.0},{"date":"2023-05-03","close":1228.0},{"date":"2023-05-04","close":1596.0},{"date":"2023-05-08","close":1670.0},{"date":"2023-05-09","close":1590.0},{"date":"2023-05-10","close":1671.0},{"date":"2023-05-11","close":1553.0},{"date":"2023-05-12","close":1537.0},{"date":"2023-05-15","close":1529.0},{"date":"2023-05-16","close":1646.0},{"date":"2023-05-17","close":1646.0},{"date":"2023-05-18","close":1762.0},{"date":"2023-05-19","close":1709.0},{"date":"2023-05-22","close":1701.0},{"date":"2023-05-23","close":1659.0},{"date":"2023-05-24","close":1617.0},{"date":"2023-05-25","close":1662.0},{"date":"2023-05-26","close":1727.0},{"date":"2023-05-30","close":1796.0},{"date":"2023-05-31","close":1714.0},{"date":"2023-06-01","close":1745.0},{"date":"2023-06-02","close":1720.0},{"date":"2023-06-05","close":1978.0},{"date":"2023-06-07","close":1795.0},{"date":"2023-06-08","close":1788.0},{"date":"2023-06-09","close":1759.0},{"date":"2023-06-12","close":1775.0},{"date":"2023-06-13","close":1778.0},{"date":"2023-06-14","close":1733.0},{"date":"2023-06-15","close":1674.0},{"date":"2023-06-16","close":1667.0},{"date":"2023-06-19","close":1723.0},{"date":"2023-06-20","close":1665.0},{"date":"2023-06-21","close":1680.0},{"date":"2023-06-22","close":1674.0},{"date":"2023-06-23","close":1660.0},{"date":"2023-06-26","close":1693.0},{"date":"2023-06-27","close":1671.0},{"date":"2023-06-28","close":1667.0},{"date":"2023-06-29","close":1631.0},{"date":"2023-06-30","close":1664.0},{"date":"2023-07-03","close":1704.0},{"date":"2023-07-04","close":1714.0},{"date":"2023-07-05","close":1716.0},{"date":"2023-07-06","close":1687.0},{"date":"2023-07-07","close":1669.0},{"date":"2023-07-10","close":1690.0},{"date":"2023-07-11","close":1699.0},{"date":"2023-07-12","close":1702.0},{"date":"2023-07-13","close":1673.0},{"date":"2023-07-14","close":1673.0},{"date":"2023-07-17","close":1679.0},{"date":"2023-07-18","close":1573.0},{"date":"2023-07-19","close":1600.0},{"date":"2023-07-20","close":1642.0},{"date":"2023-07-21","close":1610.0},{"date":"2023-07-24","close":1605.0},{"date":"2023-07-25","close":1550.0},{"date":"2023-07-26","close":1489.0},{"date":"2023-07-27","close":1523.0},{"date":"2023-07-28","close":1560.0},{"date":"2023-07-31","close":1581.0},{"date":"2023-08-01","close":1577.0},{"date":"2023-08-02","close":1550.0},{"date":"2023-08-03","close":1546.0},{"date":"2023-08-04","close":1584.0},{"date":"2023-08-07","close":1616.0},{"date":"2023-08-08","close":1576.0},{"date":"2023-08-09","close":1609.0},{"date":"2023-08-10","close":1607.0},{"date":"2023-08-11","close":1647.0},{"date":"2023-08-14","close":1656.0},{"date":"2023-08-16","close":1600.0},{"date":"2023-08-17","close":1645.0},{"date":"2023-08-18","close":1668.0},{"date":"2023-08-21","close":1685.0},{"date":"2023-08-22","close":1673.0},{"date":"2023-08-23","close":1666.0},{"date":"2023-08-24","close":1686.0},{"date":"2023-08-25","close":1658.0},{"date":"2023-08-28","close":1677.0},{"date":"2023-08-29","close":1730.0},{"date":"2023-08-30","close":1797.0},{"date":"2023-08-31","close":1773.0},{"date":"2023-09-01","close":1730.0},{"date":"2023-09-04","close":1748.0},{"date":"2023-09-05","close":1763.0},{"date":"2023-09-06","close":1759.0},{"date":"2023-09-07","close":1739.0},{"date":"2023-09-08","close":1750.0},{"date":"2023-09-11","close":1752.0},{"date":"2023-09-12","close":1733.0},{"date":"2023-09-13","close":1710.0},{"date":"2023-09-14","close":1716.0},{"date":"2023-09-15","close":1728.0},{"date":"2023-09-18","close":1685.0},{"date":"2023-09-19","close":1667.0},{"date":"2023-09-20","close":1689.0},{"date":"2023-09-21","close":1666.0},{"date":"2023-09-22","close":1666.0},{"date":"2023-09-25","close":1669.0},{"date":"2023-09-26","close":1639.0},{"date":"2023-09-27","close":1643.0},{"date":"2023-10-04","close":1580.0},{"date":"2023-10-05","close":1590.0},{"date":"2023-10-06","close":1629.0},{"date":"2023-10-10","close":1610.0},{"date":"2023-10-11","close":1653.0},{"date":"2023-10-12","close":1668.0},{"date":"2023-10-13","close":1655.0},{"date":"2023-10-16","close":1630.0},{"date":"2023-10-17","close":1644.0},{"date":"2023-10-18","close":1655.0},{"date":"2023-10-19","close":1616.0},{"date":"2023-10-20","close":1610.0},{"date":"2023-10-23","close":1571.0},{"date":"2023-10-24","close":1610.0},{"date":"2023-10-25","close":1656.0},{"date":"2023-10-26","close":1595.0},{"date":"2023-10-27","close":1566.0},{"date":"2023-10-30","close":1545.0},{"date":"2023-10-31","close":1520.0},{"date":"2023-11-01","close":1536.0},{"date":"2023-11-02","close":1579.0},{"date":"2023-11-03","close":1576.0},{"date":"2023-11-06","close":1601.0},{"date":"2023-11-07","close":1586.0},{"date":"2023-11-08","close":1620.0},{"date":"2023-11-09","close":1599.0},{"date":"2023-11-10","close":1598.0},{"date":"2023-11-13","close":1595.0},{"date":"2023-11-14","close":1508.0},{"date":"2023-11-15","close":1585.0},{"date":"2023-11-16","close":1578.0},{"date":"2023-11-17","close":1542.0},{"date":"2023-11-20","close":1525.0},{"date":"2023-11-21","close":1492.0},{"date":"2023-11-22","close":1486.0},{"date":"2023-11-23","close":1472.0},{"date":"2023-11-24","close":1470.0},{"date":"2023-11-27","close":1443.0},{"date":"2023-11-28","close":1437.0},{"date":"2023-11-29","close":1423.0},{"date":"2023-11-30","close":1427.0},{"date":"2023-12-01","close":1419.0},{"date":"2023-12-04","close":1415.0},{"date":"2023-12-05","close":1364.0},{"date":"2023-12-06","close":1379.0},{"date":"2023-12-07","close":1340.0},{"date":"2023-12-08","close":1399.0},{"date":"2023-12-11","close":1397.0},{"date":"2023-12-12","close":1400.0},{"date":"2023-12-13","close":1400.0},{"date":"2023-12-14","close":1390.0},{"date":"2023-12-15","close":1414.0},{"date":"2023-12-18","close":1385.0},{"date":"2023-12-19","close":1390.0},{"date":"2023-12-20","close":1385.0},{"date":"2023-12-21","close":1383.0},{"date":"2023-12-22","close":1391.0},{"date":"2023-12-26","close":1382.0},{"date":"2023-12-27","close":1376.0},{"date":"2023-12-28","close":1399.0},{"date":"2024-01-02","close":1430.0},{"date":"2024-01-03","close":1430.0},{"date":"2024-01-04","close":1399.0},{"date":"2024-01-05","close":1409.0},{"date":"2024-01-08","close":1414.0},{"date":"2024-01-09","close":1469.0},{"date":"2024-01-10","close":1440.0},{"date":"2024-01-11","close":1441.0},{"date":"2024-01-12","close":1399.0},{"date":"2024-01-15","close":1427.0},{"date":"2024-01-16","close":1443.0},{"date":"2024-01-17","close":1413.0},{"date":"2024-01-18","close":1430.0},{"date":"2024-01-19","close":1520.0},{"date":"2024-01-22","close":1550.0},{"date":"2024-01-23","close":1558.0},{"date":"2024-01-24","close":1548.0},{"date":"2024-01-25","close":1524.0},{"date":"2024-01-26","close":1579.0},{"date":"2024-01-29","close":1520.0},{"date":"2024-01-30","close":1531.0},{"date":"2024-01-31","close":1515.0},{"date":"2024-02-01","close":1464.0},{"date":"2024-02-02","close":1490.0},{"date":"2024-02-05","close":1486.0},{"date":"2024-02-06","close":1430.0},{"date":"2024-02-07","close":1437.0},{"date":"2024-02-08","close":1425.0},{"date":"2024-02-13","close":1448.0},{"date":"2024-02-14","close":1458.0},{"date":"2024-02-15","close":1459.0},{"date":"2024-02-16","close":1443.0},{"date":"2024-02-19","close":1433.0},{"date":"2024-02-20","close":1412.0},{"date":"2024-02-21","close":1420.0},{"date":"2024-02-22","close":1402.0},{"date":"2024-02-23","close":1412.0},{"date":"2024-02-26","close":1406.0},{"date":"2024-02-27","close":1583.0},{"date":"2024-02-28","close":1588.0},{"date":"2024-02-29","close":1542.0},{"date":"2024-03-04","close":1529.0},{"date":"2024-03-05","close":1499.0},{"date":"2024-03-06","close":1476.0},{"date":"2024-03-07","close":1451.0},{"date":"2024-03-08","close":1490.0},{"date":"2024-03-11","close":1475.0},{"date":"2024-03-12","close":1486.0},{"date":"2024-03-13","close":1502.0},{"date":"2024-03-14","close":1506.0},{"date":"2024-03-15","close":1484.0},{"date":"2024-03-18","close":1510.0},{"date":"2024-03-19","close":1493.0},{"date":"2024-03-20","close":1517.0},{"date":"2024-03-21","close":1530.0},{"date":"2024-03-22","close":1516.0},{"date":"2024-03-25","close":1900.0},{"date":"2024-03-26","close":2150.0},{"date":"2024-03-27","close":2150.0},{"date":"2024-03-28","close":2200.0},{"date":"2024-03-29","close":2135.0},{"date":"2024-04-01","close":2130.0},{"date":"2024-04-02","close":2070.0},{"date":"2024-04-03","close":1987.0},{"date":"2024-04-04","close":2075.0},{"date":"2024-04-05","close":1929.0},{"date":"2024-04-08","close":1840.0},{"date":"2024-04-09","close":1792.0},{"date":"2024-04-11","close":1762.0},{"date":"2024-04-12","close":1784.0},{"date":"2024-04-15","close":1853.0},{"date":"2024-04-16","close":1755.0},{"date":"2024-04-17","close":1759.0},{"date":"2024-04-18","close":1803.0},{"date":"2024-04-19","close":1698.0},{"date":"2024-04-22","close":1583.0},{"date":"2024-04-23","close":1612.0},{"date":"2024-04-24","close":1682.0},{"date":"2024-04-25","close":1610.0},{"date":"2024-04-26","close":1601.0},{"date":"2024-04-29","close":1612.0},{"date":"2024-04-30","close":1604.0},{"date":"2024-05-02","close":1600.0},{"date":"2024-05-03","close":1860.0},{"date":"2024-05-07","close":1897.0},{"date":"2024-05-08","close":2045.0},{"date":"2024-05-09","close":1977.0},{"date":"2024-05-10","close":2125.0},{"date":"2024-05-13","close":2055.0},{"date":"2024-05-14","close":1983.0},{"date":"2024-05-16","close":2245.0},{"date":"2024-05-17","close":2140.0},{"date":"2024-05-20","close":2180.0},{"date":"2024-05-21","close":2175.0},{"date":"2024-05-22","close":2045.0},{"date":"2024-05-23","close":2000.0},{"date":"2024-05-24","close":1938.0},{"date":"2024-05-27","close":1867.0},{"date":"2024-05-28","close":1819.0},{"date":"2024-05-29","close":1782.0},{"date":"2024-05-30","close":1723.0},{"date":"2024-05-31","close":1754.0},{"date":"2024-06-03","close":1799.0},{"date":"2024-06-04","close":1809.0},{"date":"2024-06-05","close":1733.0},{"date":"2024-06-07","close":1721.0},{"date":"2024-06-10","close":1751.0},{"date":"2024-06-11","close":1710.0},{"date":"2024-06-12","close":1760.0},{"date":"2024-06-13","close":1746.0},{"date":"2024-06-14","close":1734.0},{"date":"2024-06-17","close":1730.0},{"date":"2024-06-18","close":1726.0},{"date":"2024-06-19","close":1820.0},{"date":"2024-06-20","close":1758.0},{"date":"2024-06-21","close":1733.0},{"date":"2024-06-24","close":1702.0},{"date":"2024-06-25","close":1720.0},{"date":"2024-06-26","close":1734.0},{"date":"2024-06-27","close":1700.0},{"date":"2024-06-28","close":1682.0},{"date":"2024-07-01","close":1686.0},{"date":"2024-07-02","close":1658.0},{"date":"2024-07-03","close":1614.0},{"date":"2024-07-04","close":1664.0},{"date":"2024-07-05","close":1659.0},{"date":"2024-07-08","close":1703.0},{"date":"2024-07-09","close":1695.0},{"date":"2024-07-10","close":1708.0},{"date":"2024-07-11","close":1696.0},{"date":"2024-07-12","close":1690.0},{"date":"2024-07-15","close":1739.0},{"date":"2024-07-16","close":1696.0},{"date":"2024-07-17","close":1659.0},{"date":"2024-07-18","close":1642.0},{"date":"2024-07-19","close":1639.0},{"date":"2024-07-22","close":1629.0},{"date":"2024-07-23","close":1639.0},{"date":"2024-07-24","close":1620.0},{"date":"2024-07-25","close":1606.0},{"date":"2024-07-26","close":1611.0},{"date":"2024-07-29","close":1628.0},{"date":"2024-07-30","close":1595.0},{"date":"2024-07-31","close":1610.0},{"date":"2024-08-01","close":1629.0},{"date":"2024-08-02","close":1540.0},{"date":"2024-08-05","close":1361.0},{"date":"2024-08-06","close":1407.0},{"date":"2024-08-07","close":1460.0},{"date":"2024-08-08","close":1430.0},{"date":"2024-08-09","close":1517.0},{"date":"2024-08-12","close":1527.0},{"date":"2024-08-13","close":1540.0},{"date":"2024-08-14","close":1613.0},{"date":"2024-08-16","close":1745.0},{"date":"2024-08-19","close":1714.0},{"date":"2024-08-20","close":1828.0},{"date":"2024-08-21","close":1813.0},{"date":"2024-08-22","close":1729.0},{"date":"2024-08-23","close":1694.0},{"date":"2024-08-26","close":1651.0},{"date":"2024-08-27","close":1634.0},{"date":"2024-08-28","close":1616.0},{"date":"2024-08-29","close":1585.0},{"date":"2024-08-30","close":1598.0},{"date":"2024-09-02","close":1600.0},{"date":"2024-09-03","close":1622.0},{"date":"2024-09-04","close":1555.0},{"date":"2024-09-05","close":1572.0},{"date":"2024-09-06","close":1538.0},{"date":"2024-09-09","close":1630.0},{"date":"2024-09-10","close":1578.0},{"date":"2024-09-11","close":1577.0},{"date":"2024-09-12","close":1625.0},{"date":"2024-09-13","close":1624.0},{"date":"2024-09-19","close":1642.0},{"date":"2024-09-20","close":1651.0},{"date":"2024-09-23","close":1661.0},{"date":"2024-09-24","close":1649.0},{"date":"2024-09-25","close":1620.0},{"date":"2024-09-26","close":1676.0},{"date":"2024-09-27","close":1664.0},{"date":"2024-09-30","close":1610.0},{"date":"2024-10-02","close":1582.0},{"date":"2024-10-04","close":1570.0},{"date":"2024-10-07","close":1636.0},{"date":"2024-10-08","close":1637.0},{"date":"2024-10-10","close":1623.0},{"date":"2024-10-11","close":1597.0},{"date":"2024-10-14","close":1597.0},{"date":"2024-10-15","close":1618.0},{"date":"2024-10-16","close":1596.0},{"date":"2024-10-17","close":1586.0},{"date":"2024-10-18","close":1550.0},{"date":"2024-10-21","close":1575.0},{"date":"2024-10-22","close":1540.0},{"date":"2024-10-23","close":1565.0},{"date":"2024-10-24","close":1545.0},{"date":"2024-10-25","close":1525.0},{"date":"2024-10-28","close":1542.0},{"date":"2024-10-29","close":1535.0},{"date":"2024-10-30","close":1510.0},{"date":"2024-10-31","close":1521.0},{"date":"2024-11-01","close":1485.0},{"date":"2024-11-04","close":1499.0},{"date":"2024-11-05","close":1523.0},{"date":"2024-11-06","close":1514.0},{"date":"2024-11-07","close":1514.0},{"date":"2024-11-08","close":1488.0},{"date":"2024-11-11","close":1426.0},{"date":"2024-11-12","close":1357.0},{"date":"2024-11-13","close":1316.0},{"date":"2024-11-14","close":1263.0},{"date":"2024-11-15","close":1282.0},{"date":"2024-11-18","close":1260.0},{"date":"2024-11-19","close":1321.0},{"date":"2024-11-20","close":1240.0},{"date":"2024-11-21","close":1209.0},{"date":"2024-11-22","close":1193.0},{"date":"2024-11-25","close":1210.0},{"date":"2024-11-26","close":1231.0},{"date":"2024-11-27","close":1232.0},{"date":"2024-11-28","close":1205.0},{"date":"2024-11-29","close":1170.0},{"date":"2024-12-02","close":1132.0},{"date":"2024-12-03","close":1160.0},{"date":"2024-12-04","close":1136.0},{"date":"2024-12-05","close":1185.0},{"date":"2024-12-06","close":1120.0},{"date":"2024-12-09","close":1031.0},{"date":"2024-12-10","close":1095.0},{"date":"2024-12-11","close":1175.0},{"date":"2024-12-12","close":1160.0},{"date":"2024-12-13","close":1163.0},{"date":"2024-12-16","close":1196.0},{"date":"2024-12-17","close":1190.0},{"date":"2024-12-18","close":1190.0},{"date":"2024-12-19","close":1191.0},{"date":"2024-12-20","close":1150.0},{"date":"2024-12-23","close":1184.0},{"date":"2024-12-24","close":1180.0},{"date":"2024-12-26","close":1183.0},{"date":"2024-12-27","close":1126.0},{"date":"2024-12-30","close":1121.0},{"date":"2025-01-02","close":1136.0},{"date":"2025-01-03","close":1173.0},{"date":"2025-01-06","close":1213.0},{"date":"2025-01-07","close":1195.0},{"date":"2025-01-08","close":1196.0},{"date":"2025-01-09","close":1197.0},{"date":"2025-01-10","close":1202.0},{"date":"2025-01-13","close":1199.0},{"date":"2025-01-14","close":1213.0},{"date":"2025-01-15","close":1234.0},{"date":"2025-01-16","close":1240.0},{"date":"2025-01-17","close":1237.0},{"date":"2025-01-20","close":1215.0},{"date":"2025-01-21","close":1217.0},{"date":"2025-01-22","close":1214.0},{"date":"2025-01-23","close":1171.0},{"date":"2025-01-24","close":1184.0},{"date":"2025-01-31","close":1173.0},{"date":"2025-02-03","close":1132.0},{"date":"2025-02-04","close":1149.0},{"date":"2025-02-05","close":1164.0},{"date":"2025-02-06","close":1168.0},{"date":"2025-02-07","close":1166.0},{"date":"2025-02-10","close":1170.0},{"date":"2025-02-11","close":1173.0},{"date":"2025-02-12","close":1178.0},{"date":"2025-02-13","close":1194.0},{"date":"2025-02-14","close":1199.0},{"date":"2025-02-17","close":1219.0},{"date":"2025-02-18","close":1253.0},{"date":"2025-02-19","close":1231.0},{"date":"2025-02-20","close":1233.0},{"date":"2025-02-21","close":1223.0},{"date":"2025-02-24","close":1218.0},{"date":"2025-02-25","close":1221.0},{"date":"2025-02-26","close":1239.0},{"date":"2025-02-27","close":1214.0},{"date":"2025-02-28","close":1158.0},{"date":"2025-03-04","close":1147.0},{"date":"2025-03-05","close":1174.0},{"date":"2025-03-06","close":1152.0},{"date":"2025-03-07","close":1141.0},{"date":"2025-03-10","close":1143.0},{"date":"2025-03-11","close":1126.0},{"date":"2025-03-12","close":1135.0},{"date":"2025-03-13","close":1125.0},{"date":"2025-03-14","close":1124.0},{"date":"2025-03-17","close":1132.0},{"date":"2025-03-18","close":1127.0},{"date":"2025-03-19","close":1115.0},{"date":"2025-03-20","close":1100.0},{"date":"2025-03-21","close":1064.0},{"date":"2025-03-24","close":1069.0},{"date":"2025-03-25","close":1069.0},{"date":"2025-03-26","close":1069.0},{"date":"2025-03-27","close":1042.0},{"date":"2025-03-28","close":1008.0},{"date":"2025-03-31","close":994.0},{"date":"2025-04-01","close":1012.0},{"date":"2025-04-02","close":1005.0},{"date":"2025-04-03","close":1003.0},{"date":"2025-04-04","close":1010.0},{"date":"2025-04-07","close":949.0},{"date":"2025-04-08","close":961.0},{"date":"2025-04-09","close":909.0},{"date":"2025-04-10","close":967.0},{"date":"2025-04-11","close":984.0},{"date":"2025-04-14","close":1022.0},{"date":"2025-04-15","close":1035.0},{"date":"2025-04-16","close":1015.0},{"date":"2025-04-17","close":1105.0},{"date":"2025-04-18","close":1064.0},{"date":"2025-04-21","close":1059.0},{"date":"2025-04-22","close":1048.0},{"date":"2025-04-23","close":1051.0},{"date":"2025-04-24","close":1104.0},{"date":"2025-04-25","close":1139.0},{"date":"2025-04-28","close":1204.0},{"date":"2025-04-29","close":1206.0},{"date":"2025-04-30","close":1252.0},{"date":"2025-05-02","close":1229.0},{"date":"2025-05-07","close":1220.0},{"date":"2025-05-08","close":1205.0},{"date":"2025-05-09","close":1220.0},{"date":"2025-05-12","close":1210.0},{"date":"2025-05-13","close":1183.0},{"date":"2025-05-14","close":1200.0},{"date":"2025-05-15","close":1184.0},{"date":"2025-05-16","close":1169.0},{"date":"2025-05-19","close":1166.0},{"date":"2025-05-20","close":1148.0},{"date":"2025-05-21","close":1178.0},{"date":"2025-05-22","close":1156.0},{"date":"2025-05-23","close":1134.0},{"date":"2025-05-26","close":1140.0},{"date":"2025-05-27","close":1159.0},{"date":"2025-05-28","close":1169.0},{"date":"2025-05-29","close":1152.0},{"date":"2025-05-30","close":1139.0},{"date":"2025-06-02","close":1135.0},{"date":"2025-06-04","close":1210.0},{"date":"2025-06-05","close":1200.0},{"date":"2025-06-09","close":1192.0},{"date":"2025-06-10","close":1190.0},{"date":"2025-06-11","close":1197.0},{"date":"2025-06-12","close":1199.0},{"date":"2025-06-13","close":1174.0},{"date":"2025-06-16","close":1182.0},{"date":"2025-06-17","close":1184.0},{"date":"2025-06-18","close":1186.0},{"date":"2025-06-19","close":1177.0},{"date":"2025-06-20","close":1179.0},{"date":"2025-06-23","close":1156.0},{"date":"2025-06-24","close":1177.0},{"date":"2025-06-25","close":1177.0},{"date":"2025-06-26","close":1157.0},{"date":"2025-06-27","close":1150.0},{"date":"2025-06-30","close":1156.0},{"date":"2025-07-01","close":1178.0},{"date":"2025-07-02","close":1165.0},{"date":"2025-07-03","close":1183.0},{"date":"2025-07-04","close":1164.0},{"date":"2025-07-07","close":1162.0},{"date":"2025-07-08","close":1167.0},{"date":"2025-07-09","close":1170.0},{"date":"2025-07-10","close":1174.0},{"date":"2025-07-11","close":1174.0},{"date":"2025-07-14","close":1170.0},{"date":"2025-07-15","close":1167.0},{"date":"2025-07-16","close":1155.0},{"date":"2025-07-17","close":1153.0},{"date":"2025-07-18","close":1156.0},{"date":"2025-07-21","close":1155.0},{"date":"2025-07-22","close":1141.0},{"date":"2025-07-23","close":1140.0},{"date":"2025-07-24","close":1131.0},{"date":"2025-07-25","close":1120.0},{"date":"2025-07-28","close":1085.0},{"date":"2025-07-29","close":1088.0},{"date":"2025-07-30","close":1103.0},{"date":"2025-07-31","close":1104.0},{"date":"2025-08-01","close":1046.0},{"date":"2025-08-04","close":1059.0},{"date":"2025-08-05","close":1071.0},{"date":"2025-08-06","close":1064.0},{"date":"2025-08-07","close":1065.0},{"date":"2025-08-08","close":1080.0},{"date":"2025-08-11","close":1065.0},{"date":"2025-08-12","close":1065.0},{"date":"2025-08-13","close":1079.0},{"date":"2025-08-14","close":1076.0},{"date":"2025-08-18","close":1055.0},{"date":"2025-08-19","close":1053.0},{"date":"2025-08-20","close":1037.0},{"date":"2025-08-21","close":1039.0},{"date":"2025-08-22","close":1039.0},{"date":"2025-08-25","close":1053.0},{"date":"2025-08-26","close":1052.0},{"date":"2025-08-27","close":1053.0},{"date":"2025-08-28","close":1052.0},{"date":"2025-08-29","close":1053.0},{"date":"2025-09-01","close":1027.0},{"date":"2025-09-02","close":1055.0},{"date":"2025-09-03","close":1068.0},{"date":"2025-09-04","close":1073.0},{"date":"2025-09-05","close":1081.0},{"date":"2025-09-08","close":1086.0},{"date":"2025-09-09","close":1078.0},{"date":"2025-09-10","close":1085.0},{"date":"2025-09-11","close":1086.0},{"date":"2025-09-12","close":1093.0},{"date":"2025-09-15","close":1085.0},{"date":"2025-09-16","close":1074.0},{"date":"2025-09-17","close":1059.0},{"date":"2025-09-18","close":1072.0},{"date":"2025-09-19","close":1075.0},{"date":"2025-09-22","close":1078.0},{"date":"2025-09-23","close":1070.0},{"date":"2025-09-24","close":1053.0},{"date":"2025-09-25","close":1047.0},{"date":"2025-09-26","close":1039.0},{"date":"2025-09-29","close":1035.0},{"date":"2025-09-30","close":1036.0},{"date":"2025-10-01","close":1038.0},{"date":"2025-10-02","close":1042.0},{"date":"2025-10-10","close":1145.0},{"date":"2025-10-13","close":1277.0},{"date":"2025-10-14","close":1490.0},{"date":"2025-10-15","close":1491.0},{"date":"2025-10-16","close":1436.0},{"date":"2025-10-17","close":1440.0},{"date":"2025-10-20","close":1382.0},{"date":"2025-10-21","close":1408.0},{"date":"2025-10-22","close":1573.0},{"date":"2025-10-23","close":1707.0},{"date":"2025-10-24","close":1779.0},{"date":"2025-10-27","close":1879.0},{"date":"2025-10-28","close":1887.0},{"date":"2025-10-29","close":1896.0},{"date":"2025-10-30","close":1905.0},{"date":"2025-10-31","close":2010.0},{"date":"2025-11-03","close":2085.0},{"date":"2025-11-04","close":2085.0},{"date":"2025-11-05","close":1976.0},{"date":"2025-11-06","close":2115.0},{"date":"2025-11-07","close":2120.0},{"date":"2025-11-10","close":2100.0},{"date":"2025-11-11","close":2085.0},{"date":"2025-11-12","close":2130.0},{"date":"2025-11-13","close":2210.0},{"date":"2025-11-14","close":2240.0},{"date":"2025-11-17","close":2345.0},{"date":"2025-11-18","close":2295.0},{"date":"2025-11-19","close":2220.0},{"date":"2025-11-20","close":2225.0},{"date":"2025-11-21","close":2010.0},{"date":"2025-11-24","close":2145.0},{"date":"2025-11-25","close":2160.0},{"date":"2025-11-26","close":2250.0},{"date":"2025-11-27","close":2370.0},{"date":"2025-11-28","close":2450.0},{"date":"2025-12-01","close":2630.0},{"date":"2025-12-02","close":2855.0},{"date":"2025-12-03","close":2905.0},{"date":"2025-12-04","close":2900.0},{"date":"2025-12-05","close":2970.0},{"date":"2025-12-08","close":3860.0},{"date":"2025-12-09","close":5010.0},{"date":"2025-12-10","close":6250.0},{"date":"2025-12-11","close":5230.0},{"date":"2025-12-12","close":5420.0},{"date":"2025-12-15","close":5510.0},{"date":"2025-12-16","close":5750.0},{"date":"2025-12-17","close":6450.0},{"date":"2025-12-18","close":6380.0},{"date":"2025-12-19","close":7340.0},{"date":"2025-12-22","close":7940.0},{"date":"2025-12-23","close":8110.0},{"date":"2025-12-24","close":7760.0},{"date":"2025-12-26","close":7850.0},{"date":"2025-12-29","close":9410.0},{"date":"2025-12-30","close":9240.0},{"date":"2026-01-02","close":10800.0},{"date":"2026-01-05","close":12490.0},{"date":"2026-01-06","close":12550.0},{"date":"2026-01-07","close":11190.0},{"date":"2026-01-08","close":11260.0},{"date":"2026-01-09","close":11170.0},{"date":"2026-01-12","close":13800.0},{"date":"2026-01-13","close":13660.0},{"date":"2026-01-14","close":14980.0},{"date":"2026-01-15","close":14880.0},{"date":"2026-01-16","close":13090.0},{"date":"2026-01-19","close":13180.0},{"date":"2026-01-20","close":13400.0},{"date":"2026-01-21","close":12980.0},{"date":"2026-01-22","close":12810.0},{"date":"2026-01-23","close":13230.0},{"date":"2026-01-26","close":13040.0},{"date":"2026-01-27","close":13240.0},{"date":"2026-01-28","close":14950.0},{"date":"2026-01-29","close":16800.0},{"date":"2026-01-30","close":17390.0},{"date":"2026-02-02","close":16840.0},{"date":"2026-02-03","close":19590.0},{"date":"2026-02-04","close":21950.0},{"date":"2026-02-05","close":22400.0},{"date":"2026-02-06","close":21200.0},{"date":"2026-02-09","close":27550.0},{"date":"2026-02-10","close":26750.0},{"date":"2026-02-11","close":24650.0},{"date":"2026-02-12","close":22900.0},{"date":"2026-02-13","close":21700.0},{"date":"2026-02-19","close":21100.0},{"date":"2026-02-20","close":23000.0},{"date":"2026-02-23","close":24600.0},{"date":"2026-02-24","close":25600.0},{"date":"2026-02-25","close":26000.0},{"date":"2026-02-26","close":26200.0},{"date":"2026-02-27","close":25850.0},{"date":"2026-03-03","close":28350.0},{"date":"2026-03-04","close":25650.0},{"date":"2026-03-05","close":30900.0},{"date":"2026-03-06","close":37600.0},{"date":"2026-03-09","close":38500.0},{"date":"2026-03-10","close":49400.0},{"date":"2026-03-11","close":48000.0},{"date":"2026-03-12","close":49400.0},{"date":"2026-03-13","close":50400.0},{"date":"2026-03-16","close":46800.0},{"date":"2026-03-17","close":42300.0},{"date":"2026-03-18","close":42500.0},{"date":"2026-03-19","close":40000.0},{"date":"2026-03-20","close":45000.0},{"date":"2026-03-23","close":42550.0},{"date":"2026-03-24","close":43500.0},{"date":"2026-03-25","close":48500.0},{"date":"2026-03-26","close":47450.0},{"date":"2026-03-27","close":46100.0},{"date":"2026-03-30","close":42250.0},{"date":"2026-03-31","close":37750.0},{"date":"2026-04-01","close":47350.0},{"date":"2026-04-02","close":44000.0},{"date":"2026-04-03","close":45950.0},{"date":"2026-04-06","close":42400.0},{"date":"2026-04-07","close":40600.0},{"date":"2026-04-08","close":42600.0},{"date":"2026-04-09","close":41100.0},{"date":"2026-04-10","close":44450.0},{"date":"2026-04-13","close":48000.0},{"date":"2026-04-14","close":53200.0},{"date":"2026-04-15","close":51100.0},{"date":"2026-04-16","close":49850.0},{"date":"2026-04-17","close":52500.0},{"date":"2026-04-20","close":52300.0},{"date":"2026-04-21","close":52800.0},{"date":"2026-04-22","close":51600.0},{"date":"2026-04-23","close":47150.0},{"date":"2026-04-24","close":45200.0},{"date":"2026-04-27","close":42950.0},{"date":"2026-04-28","close":41500.0},{"date":"2026-04-29","close":43800.0},{"date":"2026-04-30","close":40900.0},{"date":"2026-05-04","close":43450.0},{"date":"2026-05-06","close":40600.0},{"date":"2026-05-07","close":41800.0},{"date":"2026-05-08","close":43750.0},{"date":"2026-05-11","close":48100.0},{"date":"2026-05-12","close":47700.0},{"date":"2026-05-13","close":44500.0},{"date":"2026-05-14","close":42800.0},{"date":"2026-05-15","close":40650.0},{"date":"2026-05-18","close":39500.0},{"date":"2026-05-19","close":35300.0},{"date":"2026-05-20","close":39400.0},{"date":"2026-05-21","close":39100.0},{"date":"2026-05-22","close":41250.0},{"date":"2026-05-26","close":40950.0},{"date":"2026-05-27","close":42600.0},{"date":"2026-05-28","close":36550.0},{"date":"2026-05-29","close":33400.0},{"date":"2026-06-01","close":39450.0},{"date":"2026-06-02","close":47500.0},{"date":"2026-06-04","close":51400.0},{"date":"2026-06-05","close":48800.0},{"date":"2026-06-08","close":41700.0},{"date":"2026-06-09","close":47300.0},{"date":"2026-06-10","close":40600.0},{"date":"2026-06-11","close":45550.0},{"date":"2026-06-12","close":46650.0},{"date":"2026-06-15","close":42800.0},{"date":"2026-06-16","close":40600.0},{"date":"2026-06-17","close":42700.0},{"date":"2026-06-18","close":40000.0},{"date":"2026-06-19","close":38150.0},{"date":"2026-06-22","close":36900.0},{"date":"2026-06-23","close":31400.0},{"date":"2026-06-24","close":30050.0},{"date":"2026-06-25","close":28750.0},{"date":"2026-06-26","close":28900.0},{"date":"2026-06-29","close":28450.0},{"date":"2026-06-30","close":29650.0},{"date":"2026-07-01","close":30600.0},{"date":"2026-07-02","close":21900.0},{"date":"2026-07-03","close":22100.0},{"date":"2026-07-06","close":21250.0},{"date":"2026-07-07","close":19400.0},{"date":"2026-07-08","close":18690.0},{"date":"2026-07-09","close":19960.0},{"date":"2026-07-10","close":22150.0},{"date":"2026-07-13","close":18950.0},{"date":"2026-07-14","close":18420.0},{"date":"2026-07-15","close":20100.0},{"date":"2026-07-16","close":17830.0},{"date":"2026-07-20","close":16590.0},{"date":"2026-07-21","close":17000.0},{"date":"2026-07-22","close":18010.0},{"date":"2026-07-23","close":19270.0},{"date":"2026-07-24","close":17450.0},{"date":"2026-07-27","close":17510.0},{"date":"2026-07-28","close":15020.0},{"date":"2026-07-29","close":13100.0},{"date":"2026-07-30","close":11850.0},{"date":"2026-07-31","close":14940.0},{"date":"2026-08-03","close":15870.0},{"date":"2026-08-04","close":16810.0},{"date":"2026-08-05","close":19000.0},{"date":"2026-08-06","close":17400.0},{"date":"2026-08-07","close":17210.0},{"date":"2026-08-10","close":20650.0},{"date":"2026-08-11","close":19700.0},{"date":"2026-08-12","close":19930.0},{"date":"2026-08-13","close":21000.0},{"date":"2026-08-14","close":20400.0},{"date":"2026-08-18","close":21450.0},{"date":"2026-08-19","close":19690.0},{"date":"2026-08-20","close":19400.0},{"date":"2026-08-21","close":18120.0},{"date":"2026-08-24","close":17940.0},{"date":"2026-08-25","close":17690.0},{"date":"2026-08-26","close":16950.0},{"date":"2026-08-27","close":16520.0},{"date":"2026-08-28","close":15740.0},{"date":"2026-08-31","close":16980.0},{"date":"2026-09-01","close":16490.0},{"date":"2026-09-02","close":16580.0},{"date":"2026-09-03","close":15600.0},{"date":"2026-09-04","close":15670.0},{"date":"2026-09-07","close":15870.0},{"date":"2026-09-08","close":16320.0},{"date":"2026-09-09","close":18440.0},{"date":"2026-09-10","close":18560.0},{"date":"2026-09-11","close":17480.0},{"date":"2026-09-14","close":16830.0},{"date":"2026-09-15","close":16950.0},{"date":"2026-09-16","close":18880.0},{"date":"2026-09-17","close":22200.0},{"date":"2026-09-18","close":26400.0},{"date":"2026-09-21","close":27150.0},{"date":"2026-09-22","close":27050.0},{"date":"2026-09-23","close":26750.0},{"date":"2026-09-28","close":24700.0},{"date":"2026-09-29","close":25000.0},{"date":"2026-09-30","close":27350.0},{"date":"2026-10-01","close":28200.0},{"date":"2026-10-02","close":31400.0},{"date":"2026-10-06","close":32550.0},{"date":"2026-10-07","close":31750.0},{"date":"2026-10-08","close":32550.0},{"date":"2026-10-12","close":31000.0},{"date":"2026-10-13","close":30900.0},{"date":"2026-10-14","close":30050.0},{"date":"2026-10-15","close":25300.0},{"date":"2026-10-16","close":27400.0},{"date":"2026-10-19","close":28250.0},{"date":"2026-10-20","close":26100.0},{"date":"2026-10-21","close":29250.0},{"date":"2026-10-22","close":26800.0},{"date":"2026-10-23","close":25450.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":487057.0,"foreign_net":-324290.0,"institution_net":-162767.0},{"date":"2026-10-21","retail_net":-13414.0,"foreign_net":-41835.0,"institution_net":55249.0},{"date":"2026-10-20","retail_net":214624.0,"foreign_net":-195379.0,"institution_net":-19245.0},{"date":"2026-10-19","retail_net":-9040.0,"foreign_net":89086.0,"institution_net":-80046.0},{"date":"2026-10-16","retail_net":306530.0,"foreign_net":-244034.0,"institution_net":-62496.0},{"date":"2026-10-15","retail_net":-39938.0,"foreign_net":294263.0,"institution_net":-254325.0},{"date":"2026-10-14","retail_net":144423.0,"foreign_net":-55928.0,"institution_net":-88495.0},{"date":"2026-10-13","retail_net":99343.0,"foreign_net":-27615.0,"institution_net":-71728.0},{"date":"2026-10-12","retail_net":193467.0,"foreign_net":-129167.0,"institution_net":-64300.0},{"date":"2026-10-08","retail_net":343274.0,"foreign_net":-324854.0,"institution_net":-18420.0},{"date":"2026-10-07","retail_net":91916.0,"foreign_net":-6327.0,"institution_net":-85589.0},{"date":"2026-10-06","retail_net":11042.0,"foreign_net":-40596.0,"institution_net":29554.0},{"date":"2026-10-02","retail_net":-362409.0,"foreign_net":286878.0,"institution_net":75531.0},{"date":"2026-10-01","retail_net":-74973.0,"foreign_net":-25628.0,"institution_net":100601.0},{"date":"2026-09-30","retail_net":-149704.0,"foreign_net":46395.0,"institution_net":103309.0},{"date":"2026-09-29","retail_net":149310.0,"foreign_net":79537.0,"institution_net":-228847.0},{"date":"2026-09-28","retail_net":225875.0,"foreign_net":-52356.0,"institution_net":-173519.0},{"date":"2026-09-23","retail_net":84859.0,"foreign_net":-73369.0,"institution_net":-11490.0},{"date":"2026-09-22","retail_net":-393559.0,"foreign_net":396723.0,"institution_net":-3164.0},{"date":"2026-09-21","retail_net":282146.0,"foreign_net":-132039.0,"institution_net":-150107.0},{"date":"2026-09-18","retail_net":22578.0,"foreign_net":-239951.0,"institution_net":217373.0},{"date":"2026-09-17","retail_net":-8114.0,"foreign_net":-94226.0,"institution_net":102340.0},{"date":"2026-09-16","retail_net":-343240.0,"foreign_net":291571.0,"institution_net":51669.0},{"date":"2026-09-15","retail_net":17303.0,"foreign_net":52288.0,"institution_net":-69591.0},{"date":"2026-09-14","retail_net":61885.0,"foreign_net":-43372.0,"institution_net":-18513.0},{"date":"2026-09-11","retail_net":310083.0,"foreign_net":-237274.0,"institution_net":-72809.0},{"date":"2026-09-10","retail_net":253252.0,"foreign_net":-244775.0,"institution_net":-8477.0},{"date":"2026-09-09","retail_net":-122392.0,"foreign_net":32262.0,"institution_net":90130.0},{"date":"2026-09-08","retail_net":-200675.0,"foreign_net":75135.0,"institution_net":125540.0},{"date":"2026-09-07","retail_net":133335.0,"foreign_net":-134001.0,"institution_net":666.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":487057.0,"foreign_net":-324290.0,"institution_net":-162767.0},"d3":{"retail_net":688267.0,"foreign_net":-561504.0,"institution_net":-126763.0},"d7":{"retail_net":1090242.0,"foreign_net":-478117.0,"institution_net":-612125.0},"d14":{"retail_net":1391902.0,"foreign_net":-745426.0,"institution_net":-646476.0},"d30":{"retail_net":1714844.0,"foreign_net":-1022878.0,"institution_net":-691966.0}},"analysis":"최근 5일 외국인 순매수 -71.65만, 기관 순매수 -26.93만. 30일 누적: 외국인 -102.29만, 기관 -69.20만.","foreign_flow":-716452.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-269305.0},"insider_trades":[],"price_analysis":{"current":26350.0,"low_30d":15680.0,"support":17722.0,"high_30d":36100.0,"change_1d":-1.7,"change_7d":-6.7,"change_30d":61.5,"resistance":34058.0,"position_in_range":52.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.87,"per":4.48,"quarter":"2024-Q2"},{"pbr":1.66,"per":4.25,"quarter":"2024-Q3"},{"pbr":1.15,"per":9.85,"quarter":"2024-Q4"},{"pbr":1.02,"per":15.16,"quarter":"2025-Q1"},{"pbr":1.12,"per":null,"quarter":"2025-Q2"},{"pbr":0.94,"per":null,"quarter":"2025-Q3"},{"pbr":5.35,"per":7.2,"quarter":"2025-Q4"},{"pbr":9.49,"per":6.52,"quarter":"2026-Q1"},{"pbr":10.37,"per":5.82,"quarter":"2026-Q2"},{"pbr":4.73,"per":null,"quarter":"현재"}],"timeline":[{"close":1682.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":1610.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1121.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":994.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":1156.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":1036.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":9240.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":37750.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":29650.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.66,"pbr_5y_low":0.94,"per_5y_avg":7.61,"per_5y_low":4.25,"current_pbr":4.73,"current_per":null,"pbr_5y_high":10.37,"per_5y_high":15.16,"pbr_5y_median":1.66,"per_5y_median":6.52,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 29% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.2배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"Unknown"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +29.2%"},"momentum":{"grade":"C","reason":"RSI 49"},"valuation":{"grade":"C","reason":"적자 (EPS -649, PBR 4.73x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -10.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-3.38,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-10.93,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.08,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.23,"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":24.56,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.52,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":135.34,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.87,"per":4.48,"close":1682.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.66,"per":4.25,"close":1610.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.15,"per":9.85,"close":1121.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.02,"per":15.16,"close":994.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.12,"per":null,"close":1156.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.94,"per":null,"close":1036.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":5.35,"per":7.2,"close":9240.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":9.49,"per":6.52,"close":37750.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":10.37,"per":5.82,"close":29650.0,"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":"4.7배"},{"label":"ROE","value":"-10.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-648.55,"pbr":null,"per":null,"roa":-0.033837654404441316,"roe":-0.10934010756345072,"revenue":85242926093.0,"market_cap":null,"net_income":-45996985797.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.24564450530657594,"total_assets":1359343211182.0,"total_equity":420678073417.0,"profit_margin":-0.5395988606352778,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6892730827.0,"operating_margin":0.08085985715084479},{"eps":4504.28,"pbr":14.93,"per":39.37,"roa":0.23567367096825043,"roe":0.5459658215014155,"revenue":66001284598.0,"market_cap":3744700000000.0,"net_income":319456338868.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2095191426686116,"total_assets":1355502876310.0,"total_equity":585121497147.0,"profit_margin":4.840153351767949,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3203714715.0,"operating_margin":0.04854018727837125},{"eps":1210.77,"pbr":null,"per":null,"roa":0.14777612830596545,"roe":0.33806176182563885,"revenue":60156842864.0,"market_cap":null,"net_income":85871190093.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.25784750248724425,"total_assets":581089727261.0,"total_equity":254010360797.0,"profit_margin":1.4274550658706258,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4089437148.0,"operating_margin":0.06797958392273383},{"eps":28.52,"pbr":null,"per":null,"roa":0.0046966924279206726,"roe":0.012441265846986188,"revenue":55603044857.0,"market_cap":null,"net_income":2022540898.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.15145114719270344,"total_assets":430630902287.0,"total_equity":162567131261.0,"profit_margin":0.03637464284917443,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":539736800.0,"operating_margin":0.009706964814392736},{"eps":44.72,"pbr":null,"per":null,"roa":0.008681991159450564,"roe":0.020796071607255846,"revenue":56551289696.0,"market_cap":null,"net_income":3171395538.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.17793596213441873,"total_assets":365284354678.0,"total_equity":152499741196.0,"profit_margin":0.05607998606306445,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1322860055.0,"operating_margin":0.023392217261732386},{"eps":-0.31,"pbr":null,"per":null,"roa":-6.017974851344419e-05,"roe":-0.00015220729436206545,"revenue":59265858353.0,"market_cap":null,"net_income":-21858670.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.17308500823359366,"total_assets":363223020035.0,"total_equity":143611185598.0,"profit_margin":-0.00036882398411924,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1599388705.0,"operating_margin":0.0269866791681933},{"eps":-128.23,"pbr":null,"per":null,"roa":-0.024757184702238234,"roe":-0.06338510784446175,"revenue":24425339971.0,"market_cap":null,"net_income":-9094101419.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.206374931238823,"total_assets":367331808054.0,"total_equity":143473786324.0,"profit_margin":-0.37232240901446406,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-15049865042.0,"operating_margin":-0.6161578532732227},{"eps":-20.05,"pbr":null,"per":null,"roa":-0.004713551361719603,"roe":-0.00999044365216636,"revenue":44789173007.0,"market_cap":null,"net_income":-1422195308.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.14325151603038616,"total_assets":301724792807.0,"total_equity":142355570735.0,"profit_margin":-0.03175310488045243,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1867392900.0,"operating_margin":-0.04169295333289921},{"eps":214.16,"pbr":null,"per":null,"roa":0.04690860366551972,"roe":0.11499941762276955,"revenue":75089897014.0,"market_cap":null,"net_income":15188590002.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2683073988001834,"total_assets":323791134571.0,"total_equity":132075364519.0,"profit_margin":0.20227208460770948,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":14399637828.0,"operating_margin":0.19176531598272514},{"eps":47.9,"pbr":null,"per":null,"roa":0.011837443521817058,"roe":0.03020748794793808,"revenue":63022158071.0,"market_cap":null,"net_income":3396897894.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.22901038718382608,"total_assets":286962120473.0,"total_equity":112452180726.0,"profit_margin":0.05390005670978604,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":8821693841.0,"operating_margin":0.13997765406671073},{"eps":136.93,"pbr":null,"per":null,"roa":0.035984427618625255,"roe":0.09515708190331154,"revenue":60439928519.0,"market_cap":null,"net_income":9711283540.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.31147430517033103,"total_assets":269874614734.0,"total_equity":102055289483.0,"profit_margin":0.16067662186177378,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":14556153975.0,"operating_margin":0.24083671724436442},{"eps":-23.2,"pbr":null,"per":null,"roa":-0.006395433998437195,"roe":-0.017830685724809878,"revenue":54002017875.0,"market_cap":null,"net_income":-1645541615.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.16488554832544763,"total_assets":257299444479.0,"total_equity":92287062898.0,"profit_margin":-0.03047185419642988,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2099591982.0,"operating_margin":0.03887988013447914}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":375.79,"per":4.48,"date":"2024-06","close":1682.0,"source":"reported"},{"eps":375.79,"per":4.28,"date":"2024-07","close":1610.0,"source":"reported"},{"eps":375.79,"per":4.25,"date":"2024-08","close":1598.0,"source":"reported"},{"eps":378.94,"per":4.25,"date":"2024-09","close":1610.0,"source":"reported"},{"eps":378.94,"per":4.01,"date":"2024-10","close":1521.0,"source":"reported"},{"eps":378.94,"per":3.09,"date":"2024-11","close":1170.0,"source":"reported"},{"eps":113.78,"per":9.85,"date":"2024-12","close":1121.0,"source":"reported"},{"eps":113.78,"per":10.31,"date":"2025-01","close":1173.0,"source":"reported"},{"eps":113.78,"per":10.18,"date":"2025-02","close":1158.0,"source":"reported"},{"eps":65.57,"per":15.16,"date":"2025-03","close":994.0,"source":"reported"},{"eps":65.57,"per":19.09,"date":"2025-04","close":1252.0,"source":"reported"},{"eps":65.57,"per":17.37,"date":"2025-05","close":1139.0,"source":"reported"},{"eps":1283.7,"per":7.2,"date":"2025-12","close":9240.0,"source":"reported"},{"eps":1283.7,"per":13.55,"date":"2026-01","close":17390.0,"source":"reported"},{"eps":1283.7,"per":20.14,"date":"2026-02","close":25850.0,"source":"reported"},{"eps":5788.29,"per":6.52,"date":"2026-03","close":37750.0,"source":"reported"},{"eps":5788.29,"per":7.07,"date":"2026-04","close":40900.0,"source":"reported"},{"eps":5788.29,"per":5.77,"date":"2026-05","close":33400.0,"source":"reported"},{"eps":5095.02,"per":5.82,"date":"2026-06","close":29650.0,"source":"reported"},{"eps":5095.02,"per":2.93,"date":"2026-07","close":14940.0,"source":"reported"},{"eps":5095.02,"per":3.33,"date":"2026-08","close":16980.0,"source":"reported"},{"eps":5095.02,"per":5.37,"date":"2026-09","close":27350.0,"source":"reported"},{"eps":5095.02,"per":5.0,"date":"2026-10","close":25450.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":8.22,"std":5.21,"count":23,"current":5.0,"lower_1sd":3.01,"upper_1sd":13.43},"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":"성호전자","phase":"above-fold","symbol_resolved":true}