{"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":"2026-10-23T09:50:01.058944+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-9.1,"direction":"higher_better","percentile":38},{"name":"영업이익 성장률","unit":"%","value":-40.1,"direction":"higher_better","percentile":21}],"summary":"매출 -9.1%","percentile":30},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":48.7,"direction":null,"percentile":49},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-20.7,"direction":"higher_better","percentile":25}],"summary":"RSI 49","percentile":48},"valuation":{"grade":"C","metrics":[],"summary":"PER 5.06x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.83,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.9%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.11,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.17,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":9.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.1x, 순차입금비율 1.2x","percentile":51}},"signals":[],"summary":"뉴보텍(060260)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 106.23억. 현재가 799원, 전일 대비 -2.2%, 30일 -20.7%. PER 5.1배 / ROE 0.9%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 9.06만, 기관 순매도 10.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.69,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.69%","value_pct":0.69},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":3.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":28.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.17,"direction":"lower_better","percentile":null}],"summary":"배당성향 3%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.69},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-34.68137188683147,"grade":"C","trend":"하락","atr_14":116.42857142857143,"rsi_14":48.69186046511627,"sma_20":859.1,"sma_60":1048.55,"comment":"하락 추세, RSI 49","analysis":"RSI(14) 48.7로 중립 구간입니다. MACD(-34.68)가 시그널선(-45.41)을 상회합니다(골든크로스). 현재가가 SMA20(859)과 SMA60(1049) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 763~955 (현재 위치 19%).","bb_lower":762.8526104250095,"bb_upper":955.3473895749905,"macd_signal":-45.414617556906144},"change_pct":-2.2,"chart_data":[{"date":"2024-10-23","open":1045,"high":1076,"low":1003,"close":1041,"volume":83996,"rsi_14":11.68,"sma_20":1196.8,"sma_60":1689.37,"sma_120":2017.2},{"date":"2024-10-24","open":1039,"high":1071,"low":1033,"close":1042,"volume":35560,"rsi_14":14.29,"sma_20":1174.9,"sma_60":1670.38,"sma_120":2004.47},{"date":"2024-10-25","open":1039,"high":1061,"low":992,"close":992,"volume":86710,"rsi_14":11.07,"sma_20":1155.55,"sma_60":1650.55,"sma_120":1991.27},{"date":"2024-10-28","open":996,"high":1170,"low":996,"close":1056,"volume":1062761,"rsi_14":25.67,"sma_20":1148.8,"sma_60":1631.8,"sma_120":1978.53},{"date":"2024-10-29","open":1062,"high":1081,"low":1023,"close":1063,"volume":148714,"rsi_14":29.43,"sma_20":1142.0,"sma_60":1613.17,"sma_120":1965.66},{"date":"2024-10-30","open":1063,"high":1068,"low":1040,"close":1046,"volume":83857,"rsi_14":28.53,"sma_20":1133.3,"sma_60":1594.25,"sma_120":1952.8},{"date":"2024-10-31","open":1046,"high":1106,"low":1025,"close":1091,"volume":151054,"rsi_14":39.88,"sma_20":1125.3,"sma_60":1576.08,"sma_120":1940.47},{"date":"2024-11-01","open":1094,"high":1128,"low":1063,"close":1110,"volume":142435,"rsi_14":43.37,"sma_20":1120.45,"sma_60":1558.23,"sma_120":1928.22},{"date":"2024-11-04","open":1096,"high":1126,"low":1083,"close":1108,"volume":171412,"rsi_14":42.82,"sma_20":1115.4,"sma_60":1540.35,"sma_120":1915.77},{"date":"2024-11-05","open":1108,"high":1214,"low":1108,"close":1131,"volume":353456,"rsi_14":53.43,"sma_20":1111.05,"sma_60":1511.95,"sma_120":1902.91},{"date":"2024-11-06","open":1133,"high":1185,"low":1133,"close":1158,"volume":150382,"rsi_14":54.65,"sma_20":1109.35,"sma_60":1493.42,"sma_120":1889.88},{"date":"2024-11-07","open":1178,"high":1193,"low":1155,"close":1158,"volume":60011,"rsi_14":53.11,"sma_20":1107.05,"sma_60":1472.73,"sma_120":1876.74},{"date":"2024-11-08","open":1139,"high":1165,"low":1126,"close":1149,"volume":37732,"rsi_14":56.57,"sma_20":1106.5,"sma_60":1452.72,"sma_120":1863.53},{"date":"2024-11-11","open":1149,"high":1158,"low":1056,"close":1056,"volume":86013,"rsi_14":51.43,"sma_20":1101.4,"sma_60":1433.47,"sma_120":1849.56},{"date":"2024-11-12","open":1056,"high":1079,"low":993,"close":1015,"volume":178555,"rsi_14":46.92,"sma_20":1094.15,"sma_60":1412.87,"sma_120":1841.67},{"date":"2024-11-13","open":1015,"high":1015,"low":957,"close":967,"volume":224265,"rsi_14":41.91,"sma_20":1087.0,"sma_60":1392.03,"sma_120":1833.88},{"date":"2024-11-14","open":935,"high":1021,"low":935,"close":975,"volume":129614,"rsi_14":48.01,"sma_20":1079.35,"sma_60":1373.08,"sma_120":1825.77},{"date":"2024-11-15","open":976,"high":1020,"low":947,"close":990,"volume":105691,"rsi_14":41.11,"sma_20":1072.9,"sma_60":1354.38,"sma_120":1817.7},{"date":"2024-11-18","open":991,"high":1041,"low":991,"close":1015,"volume":120051,"rsi_14":43.94,"sma_20":1068.45,"sma_60":1337.7,"sma_120":1810.12},{"date":"2024-11-19","open":1028,"high":1036,"low":991,"close":1012,"volume":72792,"rsi_14":45.43,"sma_20":1066.75,"sma_60":1324.65,"sma_120":1802.6},{"date":"2024-11-20","open":1006,"high":1012,"low":992,"close":999,"volume":35777,"rsi_14":36.75,"sma_20":1064.6,"sma_60":1309.58,"sma_120":1794.68},{"date":"2024-11-21","open":992,"high":1018,"low":992,"close":1008,"volume":153339,"rsi_14":34.9,"sma_20":1062.85,"sma_60":1295.3,"sma_120":1786.41},{"date":"2024-11-22","open":998,"high":1025,"low":995,"close":1020,"volume":60969,"rsi_14":37.5,"sma_20":1064.3,"sma_60":1283.05,"sma_120":1777.77},{"date":"2024-11-25","open":1020,"high":1036,"low":999,"close":1019,"volume":61506,"rsi_14":32.83,"sma_20":1062.45,"sma_60":1270.92,"sma_120":1768.48},{"date":"2024-11-26","open":1019,"high":1051,"low":1018,"close":1050,"volume":73387,"rsi_14":33.63,"sma_20":1061.8,"sma_60":1258.2,"sma_120":1758.62},{"date":"2024-11-27","open":1056,"high":1057,"low":1010,"close":1010,"volume":123593,"rsi_14":31.55,"sma_20":1059.95,"sma_60":1244.97,"sma_120":1747.88},{"date":"2024-11-28","open":1016,"high":1169,"low":1015,"close":1053,"volume":632215,"rsi_14":37.53,"sma_20":1058.05,"sma_60":1232.97,"sma_120":1737.97},{"date":"2024-11-29","open":1048,"high":1086,"low":1035,"close":1067,"volume":187072,"rsi_14":51.78,"sma_20":1055.9,"sma_60":1221.07,"sma_120":1726.15},{"date":"2024-12-02","open":1061,"high":1073,"low":1018,"close":1020,"volume":152951,"rsi_14":50.79,"sma_20":1051.5,"sma_60":1208.88,"sma_120":1715.65},{"date":"2024-12-03","open":1020,"high":1037,"low":1001,"close":1032,"volume":140979,"rsi_14":61.87,"sma_20":1046.5,"sma_60":1198.3,"sma_120":1706.08},{"date":"2024-12-04","open":1022,"high":1038,"low":1012,"close":1026,"volume":63428,"rsi_14":59.42,"sma_20":1039.85,"sma_60":1187.4,"sma_120":1694.39},{"date":"2024-12-05","open":1026,"high":1063,"low":1008,"close":1010,"volume":111436,"rsi_14":53.6,"sma_20":1033.3,"sma_60":1177.27,"sma_120":1682.85},{"date":"2024-12-06","open":1010,"high":1036,"low":942,"close":980,"volume":139730,"rsi_14":43.62,"sma_20":1024.75,"sma_60":1166.62,"sma_120":1671.02},{"date":"2024-12-09","open":980,"high":1000,"low":936,"close":953,"volume":85089,"rsi_14":40.33,"sma_20":1019.55,"sma_60":1156.23,"sma_120":1658.6},{"date":"2024-12-10","open":953,"high":1000,"low":953,"close":997,"volume":64110,"rsi_14":49.7,"sma_20":1018.6,"sma_60":1146.82,"sma_120":1646.0},{"date":"2024-12-11","open":998,"high":1039,"low":997,"close":1039,"volume":97019,"rsi_14":54.32,"sma_20":1022.25,"sma_60":1138.55,"sma_120":1633.92},{"date":"2024-12-12","open":1069,"high":1069,"low":1029,"close":1051,"volume":63353,"rsi_14":54.2,"sma_20":1026.1,"sma_60":1129.73,"sma_120":1621.69},{"date":"2024-12-13","open":1049,"high":1086,"low":1041,"close":1071,"volume":64664,"rsi_14":56.7,"sma_20":1030.2,"sma_60":1121.75,"sma_120":1609.0},{"date":"2024-12-16","open":1071,"high":1091,"low":1062,"close":1088,"volume":67301,"rsi_14":55.08,"sma_20":1033.85,"sma_60":1114.9,"sma_120":1596.38},{"date":"2024-12-17","open":1088,"high":1414,"low":1070,"close":1414,"volume":8440055,"rsi_14":80.82,"sma_20":1054.15,"sma_60":1113.53,"sma_120":1587.28},{"date":"2024-12-18","open":1424,"high":1517,"low":1267,"close":1313,"volume":4212544,"rsi_14":68.19,"sma_20":1070.0,"sma_60":1110.47,"sma_120":1578.53},{"date":"2024-12-19","open":1312,"high":1312,"low":1187,"close":1230,"volume":1194398,"rsi_14":60.38,"sma_20":1081.2,"sma_60":1106.32,"sma_120":1569.5},{"date":"2024-12-20","open":1180,"high":1205,"low":1098,"close":1137,"volume":1034504,"rsi_14":57.06,"sma_20":1087.1,"sma_60":1102.32,"sma_120":1559.03},{"date":"2024-12-23","open":1137,"high":1220,"low":1137,"close":1201,"volume":745872,"rsi_14":59.57,"sma_20":1096.25,"sma_60":1102.5,"sma_120":1549.61},{"date":"2024-12-24","open":1209,"high":1210,"low":1134,"close":1146,"volume":397087,"rsi_14":56.46,"sma_20":1101.1,"sma_60":1101.63,"sma_120":1537.98},{"date":"2024-12-26","open":1165,"high":1165,"low":1101,"close":1105,"volume":316920,"rsi_14":54.99,"sma_20":1105.9,"sma_60":1099.72,"sma_120":1526.72},{"date":"2024-12-27","open":1090,"high":1126,"low":1055,"close":1102,"volume":326172,"rsi_14":56.58,"sma_20":1108.35,"sma_60":1097.23,"sma_120":1515.76},{"date":"2024-12-30","open":1105,"high":1154,"low":1071,"close":1145,"volume":202561,"rsi_14":60.19,"sma_20":1112.3,"sma_60":1096.22,"sma_120":1506.15},{"date":"2025-01-02","open":1153,"high":1209,"low":1145,"close":1162,"volume":290071,"rsi_14":59.03,"sma_20":1119.45,"sma_60":1095.45,"sma_120":1496.88},{"date":"2025-01-03","open":1162,"high":1194,"low":1155,"close":1171,"volume":144190,"rsi_14":57.46,"sma_20":1126.45,"sma_60":1094.67,"sma_120":1487.92},{"date":"2025-01-06","open":1171,"high":1209,"low":1120,"close":1175,"volume":274906,"rsi_14":57.08,"sma_20":1133.95,"sma_60":1094.38,"sma_120":1480.22},{"date":"2025-01-07","open":1181,"high":1200,"low":1152,"close":1161,"volume":140528,"rsi_14":55.19,"sma_20":1141.6,"sma_60":1093.98,"sma_120":1471.72},{"date":"2025-01-08","open":1161,"high":1190,"low":1143,"close":1179,"volume":149220,"rsi_14":55.24,"sma_20":1151.65,"sma_60":1094.3,"sma_120":1463.38},{"date":"2025-01-09","open":1179,"high":1190,"low":1135,"close":1157,"volume":97080,"rsi_14":27.32,"sma_20":1161.95,"sma_60":1094.3,"sma_120":1454.86},{"date":"2025-01-10","open":1161,"high":1210,"low":1150,"close":1167,"volume":96148,"rsi_14":34.66,"sma_20":1170.55,"sma_60":1094.43,"sma_120":1446.42},{"date":"2025-01-13","open":1171,"high":1210,"low":1150,"close":1182,"volume":292579,"rsi_14":44.15,"sma_20":1177.75,"sma_60":1095.67,"sma_120":1438.1},{"date":"2025-01-14","open":1277,"high":1369,"low":1172,"close":1175,"volume":2563710,"rsi_14":55.86,"sma_20":1184.0,"sma_60":1096.48,"sma_120":1429.72},{"date":"2025-01-15","open":1175,"high":1200,"low":1166,"close":1188,"volume":201624,"rsi_14":47.62,"sma_20":1189.9,"sma_60":1097.67,"sma_120":1421.46},{"date":"2025-01-16","open":1189,"high":1202,"low":1180,"close":1187,"volume":137905,"rsi_14":59.36,"sma_20":1194.9,"sma_60":1099.07,"sma_120":1413.18},{"date":"2025-01-17","open":1185,"high":1187,"low":1146,"close":1148,"volume":200948,"rsi_14":60.19,"sma_20":1181.5,"sma_60":1100.8,"sma_120":1404.58},{"date":"2025-01-20","open":1148,"high":1167,"low":1113,"close":1140,"volume":178478,"rsi_14":58.82,"sma_20":1172.8,"sma_60":1102.47,"sma_120":1395.92},{"date":"2025-01-21","open":1140,"high":1167,"low":1130,"close":1162,"volume":60946,"rsi_14":54.27,"sma_20":1169.4,"sma_60":1104.48,"sma_120":1387.43},{"date":"2025-01-22","open":1162,"high":1175,"low":1138,"close":1139,"volume":147329,"rsi_14":44.39,"sma_20":1169.5,"sma_60":1106.97,"sma_120":1378.76},{"date":"2025-01-23","open":1139,"high":1160,"low":1109,"close":1109,"volume":131246,"rsi_14":36.12,"sma_20":1164.85,"sma_60":1107.85,"sma_120":1369.83},{"date":"2025-01-24","open":1110,"high":1136,"low":1101,"close":1101,"volume":123263,"rsi_14":33.77,"sma_20":1162.55,"sma_60":1108.48,"sma_120":1360.83},{"date":"2025-01-31","open":1101,"high":1106,"low":998,"close":1100,"volume":191534,"rsi_14":35.78,"sma_20":1162.3,"sma_60":1109.38,"sma_120":1351.82},{"date":"2025-02-03","open":1106,"high":1106,"low":1031,"close":1050,"volume":195183,"rsi_14":24.0,"sma_20":1159.7,"sma_60":1108.7,"sma_120":1342.39},{"date":"2025-02-04","open":1050,"high":1101,"low":1050,"close":1057,"volume":108825,"rsi_14":28.51,"sma_20":1155.25,"sma_60":1107.82,"sma_120":1333.03},{"date":"2025-02-05","open":1079,"high":1107,"low":1063,"close":1087,"volume":104593,"rsi_14":34.12,"sma_20":1151.45,"sma_60":1107.47,"sma_120":1323.91},{"date":"2025-02-06","open":1088,"high":1119,"low":1088,"close":1110,"volume":64106,"rsi_14":36.12,"sma_20":1148.35,"sma_60":1107.1,"sma_120":1309.53},{"date":"2025-02-07","open":1110,"high":1110,"low":1072,"close":1084,"volume":66108,"rsi_14":33.69,"sma_20":1143.75,"sma_60":1105.85,"sma_120":1299.63},{"date":"2025-02-10","open":1082,"high":1084,"low":1051,"close":1069,"volume":59211,"rsi_14":28.87,"sma_20":1139.1,"sma_60":1104.67,"sma_120":1288.7},{"date":"2025-02-11","open":1069,"high":1087,"low":1068,"close":1075,"volume":43747,"rsi_14":30.45,"sma_20":1133.85,"sma_60":1103.42,"sma_120":1278.07},{"date":"2025-02-12","open":1075,"high":1101,"low":1061,"close":1100,"volume":54635,"rsi_14":41.09,"sma_20":1130.95,"sma_60":1104.15,"sma_120":1268.81},{"date":"2025-02-13","open":1099,"high":1100,"low":1083,"close":1091,"volume":38607,"rsi_14":40.94,"sma_20":1127.1,"sma_60":1105.42,"sma_120":1259.14},{"date":"2025-02-14","open":1091,"high":1091,"low":1063,"close":1071,"volume":87735,"rsi_14":33.21,"sma_20":1121.5,"sma_60":1107.17,"sma_120":1249.6},{"date":"2025-02-17","open":1071,"high":1081,"low":1069,"close":1080,"volume":63539,"rsi_14":38.46,"sma_20":1116.7,"sma_60":1108.93,"sma_120":1241.01},{"date":"2025-02-18","open":1080,"high":1080,"low":1062,"close":1065,"volume":62317,"rsi_14":40.98,"sma_20":1110.5,"sma_60":1110.2,"sma_120":1232.29},{"date":"2025-02-19","open":1058,"high":1132,"low":1056,"close":1112,"volume":214099,"rsi_14":51.94,"sma_20":1106.7,"sma_60":1111.82,"sma_120":1224.76},{"date":"2025-02-20","open":1106,"high":1131,"low":1100,"close":1106,"volume":64347,"rsi_14":51.04,"sma_20":1104.55,"sma_60":1113.4,"sma_120":1219.03},{"date":"2025-02-21","open":1103,"high":1161,"low":1103,"close":1160,"volume":161359,"rsi_14":68.94,"sma_20":1105.55,"sma_60":1116.12,"sma_120":1212.85},{"date":"2025-02-24","open":1159,"high":1159,"low":1123,"close":1147,"volume":80499,"rsi_14":65.22,"sma_20":1104.8,"sma_60":1118.47,"sma_120":1206.88},{"date":"2025-02-25","open":1140,"high":1159,"low":1132,"close":1135,"volume":88829,"rsi_14":58.72,"sma_20":1104.6,"sma_60":1120.4,"sma_120":1201.72},{"date":"2025-02-26","open":1128,"high":1146,"low":1112,"close":1132,"volume":82223,"rsi_14":54.41,"sma_20":1105.8,"sma_60":1122.3,"sma_120":1196.61},{"date":"2025-02-27","open":1132,"high":1145,"low":1097,"close":1113,"volume":182897,"rsi_14":55.69,"sma_20":1106.4,"sma_60":1123.35,"sma_120":1190.78},{"date":"2025-02-28","open":1111,"high":1159,"low":1071,"close":1131,"volume":139664,"rsi_14":62.16,"sma_20":1108.0,"sma_60":1125.4,"sma_120":1185.18},{"date":"2025-03-04","open":1121,"high":1131,"low":1093,"close":1121,"volume":37266,"rsi_14":58.71,"sma_20":1111.55,"sma_60":1126.53,"sma_120":1179.75},{"date":"2025-03-05","open":1111,"high":1175,"low":1111,"close":1168,"volume":149543,"rsi_14":62.02,"sma_20":1117.15,"sma_60":1128.23,"sma_120":1174.65},{"date":"2025-03-06","open":1167,"high":1200,"low":1137,"close":1145,"volume":98762,"rsi_14":59.14,"sma_20":1120.1,"sma_60":1130.33,"sma_120":1169.61},{"date":"2025-03-07","open":1145,"high":1164,"low":1117,"close":1131,"volume":127578,"rsi_14":60.14,"sma_20":1121.15,"sma_60":1131.98,"sma_120":1165.14},{"date":"2025-03-10","open":1124,"high":1163,"low":1114,"close":1161,"volume":222552,"rsi_14":62.89,"sma_20":1125.05,"sma_60":1134.25,"sma_120":1160.83},{"date":"2025-03-11","open":1277,"high":1329,"low":1161,"close":1161,"volume":1031318,"rsi_14":66.01,"sma_20":1129.7,"sma_60":1136.8,"sma_120":1157.03},{"date":"2025-03-12","open":1160,"high":1166,"low":1131,"close":1137,"volume":198836,"rsi_14":54.64,"sma_20":1132.85,"sma_60":1139.45,"sma_120":1153.03},{"date":"2025-03-13","open":1149,"high":1150,"low":1125,"close":1126,"volume":90818,"rsi_14":53.5,"sma_20":1134.15,"sma_60":1142.35,"sma_120":1149.29},{"date":"2025-03-14","open":1126,"high":1145,"low":1101,"close":1117,"volume":53986,"rsi_14":40.83,"sma_20":1135.45,"sma_60":1144.37,"sma_120":1145.59},{"date":"2025-03-17","open":1114,"high":1150,"low":1102,"close":1125,"volume":72337,"rsi_14":45.11,"sma_20":1138.15,"sma_60":1145.8,"sma_120":1142.17},{"date":"2025-03-18","open":1110,"high":1135,"low":1106,"close":1111,"volume":44329,"rsi_14":44.73,"sma_20":1139.7,"sma_60":1146.8,"sma_120":1138.27},{"date":"2025-03-19","open":1106,"high":1110,"low":1088,"close":1095,"volume":54724,"rsi_14":42.4,"sma_20":1141.2,"sma_60":1147.2,"sma_120":1134.47},{"date":"2025-03-20","open":1095,"high":1121,"low":1091,"close":1095,"volume":94154,"rsi_14":46.09,"sma_20":1140.35,"sma_60":1147.32,"sma_120":1131.11},{"date":"2025-03-21","open":1089,"high":1095,"low":1076,"close":1079,"volume":165968,"rsi_14":38.33,"sma_20":1139.0,"sma_60":1141.68,"sma_120":1127.61},{"date":"2025-03-24","open":1082,"high":1126,"low":1079,"close":1103,"volume":135839,"rsi_14":46.25,"sma_20":1136.1,"sma_60":1138.15,"sma_120":1124.31},{"date":"2025-03-25","open":1109,"high":1148,"low":1109,"close":1139,"volume":114209,"rsi_14":43.67,"sma_20":1135.7,"sma_60":1136.63,"sma_120":1121.47},{"date":"2025-03-26","open":1158,"high":1170,"low":1139,"close":1144,"volume":55232,"rsi_14":49.76,"sma_20":1136.15,"sma_60":1136.75,"sma_120":1119.53},{"date":"2025-03-27","open":1140,"high":1157,"low":1129,"close":1137,"volume":53270,"rsi_14":51.72,"sma_20":1136.4,"sma_60":1135.68,"sma_120":1119.09},{"date":"2025-03-28","open":1123,"high":1334,"low":1102,"close":1183,"volume":1482044,"rsi_14":55.05,"sma_20":1139.95,"sma_60":1136.3,"sma_120":1118.97},{"date":"2025-03-31","open":1182,"high":1183,"low":1125,"close":1150,"volume":199656,"rsi_14":47.81,"sma_20":1140.9,"sma_60":1137.07,"sma_120":1118.39},{"date":"2025-04-01","open":1150,"high":1219,"low":1137,"close":1182,"volume":174533,"rsi_14":58.69,"sma_20":1144.0,"sma_60":1138.42,"sma_120":1117.83},{"date":"2025-04-02","open":1182,"high":1220,"low":1171,"close":1203,"volume":101565,"rsi_14":64.55,"sma_20":1145.75,"sma_60":1139.38,"sma_120":1117.8},{"date":"2025-04-03","open":1191,"high":1220,"low":1172,"close":1210,"volume":106628,"rsi_14":67.67,"sma_20":1149.0,"sma_60":1140.18,"sma_120":1117.82},{"date":"2025-04-04","open":1210,"high":1222,"low":1156,"close":1170,"volume":79882,"rsi_14":57.72,"sma_20":1151.0,"sma_60":1140.17,"sma_120":1117.42},{"date":"2025-04-07","open":1182,"high":1185,"low":1121,"close":1183,"volume":161109,"rsi_14":62.29,"sma_20":1152.1,"sma_60":1140.3,"sma_120":1117.34},{"date":"2025-04-08","open":1180,"high":1183,"low":1160,"close":1167,"volume":63825,"rsi_14":62.29,"sma_20":1152.4,"sma_60":1140.4,"sma_120":1117.19},{"date":"2025-04-09","open":1165,"high":1165,"low":1091,"close":1112,"volume":75601,"rsi_14":52.41,"sma_20":1151.1,"sma_60":1139.27,"sma_120":1116.78},{"date":"2025-04-10","open":1128,"high":1155,"low":1126,"close":1149,"volume":54475,"rsi_14":59.47,"sma_20":1152.3,"sma_60":1139.13,"sma_120":1116.72},{"date":"2025-04-11","open":1149,"high":1195,"low":1144,"close":1191,"volume":75650,"rsi_14":61.32,"sma_20":1156.05,"sma_60":1139.53,"sma_120":1116.98},{"date":"2025-04-14","open":1196,"high":1244,"low":1194,"close":1233,"volume":198680,"rsi_14":61.81,"sma_20":1161.5,"sma_60":1140.38,"sma_120":1118.03},{"date":"2025-04-15","open":1269,"high":1602,"low":1269,"close":1602,"volume":6340563,"rsi_14":80.13,"sma_20":1186.25,"sma_60":1147.55,"sma_120":1122.02},{"date":"2025-04-16","open":1602,"high":2063,"low":1573,"close":1882,"volume":14719914,"rsi_14":86.07,"sma_20":1225.95,"sma_60":1159.22,"sma_120":1128.44},{"date":"2025-04-17","open":2033,"high":2127,"low":1693,"close":1705,"volume":3994773,"rsi_14":72.4,"sma_20":1256.7,"sma_60":1167.92,"sma_120":1133.49},{"date":"2025-04-18","open":1679,"high":2028,"low":1626,"close":1875,"volume":5923745,"rsi_14":77.84,"sma_20":1296.85,"sma_60":1180.13,"sma_120":1140.47},{"date":"2025-04-21","open":1882,"high":1961,"low":1788,"close":1840,"volume":1098898,"rsi_14":75.17,"sma_20":1334.0,"sma_60":1191.88,"sma_120":1147.17},{"date":"2025-04-22","open":1840,"high":1869,"low":1746,"close":1769,"volume":686895,"rsi_14":70.89,"sma_20":1365.75,"sma_60":1202.08,"sma_120":1153.28},{"date":"2025-04-23","open":1769,"high":1914,"low":1661,"close":1674,"volume":3499237,"rsi_14":66.07,"sma_20":1392.45,"sma_60":1211.07,"sma_120":1159.02},{"date":"2025-04-24","open":1674,"high":1703,"low":1596,"close":1692,"volume":666797,"rsi_14":68.34,"sma_20":1420.4,"sma_60":1220.87,"sma_120":1164.36},{"date":"2025-04-25","open":1666,"high":1750,"low":1598,"close":1696,"volume":791385,"rsi_14":68.14,"sma_20":1446.25,"sma_60":1230.87,"sma_120":1169.67},{"date":"2025-04-28","open":1694,"high":1735,"low":1646,"close":1651,"volume":386128,"rsi_14":66.78,"sma_20":1471.5,"sma_60":1240.13,"sma_120":1174.76},{"date":"2025-04-29","open":1651,"high":1685,"low":1616,"close":1673,"volume":176784,"rsi_14":69.93,"sma_20":1496.25,"sma_60":1250.6,"sma_120":1179.65},{"date":"2025-04-30","open":1657,"high":1684,"low":1592,"close":1626,"volume":206185,"rsi_14":66.83,"sma_20":1517.6,"sma_60":1260.17,"sma_120":1183.99},{"date":"2025-05-02","open":1626,"high":1632,"low":1593,"close":1598,"volume":152518,"rsi_14":64.48,"sma_20":1537.15,"sma_60":1268.75,"sma_120":1188.11},{"date":"2025-05-07","open":1598,"high":1635,"low":1555,"close":1635,"volume":261037,"rsi_14":64.38,"sma_20":1560.6,"sma_60":1277.58,"sma_120":1192.34},{"date":"2025-05-08","open":1641,"high":1648,"low":1589,"close":1610,"volume":127701,"rsi_14":50.42,"sma_20":1582.15,"sma_60":1286.43,"sma_120":1196.14},{"date":"2025-05-09","open":1610,"high":1802,"low":1577,"close":1578,"volume":2208802,"rsi_14":31.17,"sma_20":1602.85,"sma_60":1294.98,"sma_120":1199.83},{"date":"2025-05-12","open":1687,"high":1810,"low":1654,"close":1686,"volume":2143299,"rsi_14":48.72,"sma_20":1631.8,"sma_60":1305.25,"sma_120":1204.33},{"date":"2025-05-13","open":1681,"high":1685,"low":1596,"close":1596,"volume":437975,"rsi_14":28.77,"sma_20":1654.3,"sma_60":1313.58,"sma_120":1208.87},{"date":"2025-05-14","open":1587,"high":1612,"low":1566,"close":1612,"volume":219338,"rsi_14":32.25,"sma_20":1675.55,"sma_60":1322.35,"sma_120":1213.88},{"date":"2025-05-15","open":1612,"high":1619,"low":1583,"close":1597,"volume":158479,"rsi_14":35.25,"sma_20":1693.9,"sma_60":1331.18,"sma_120":1219.17},{"date":"2025-05-16","open":1602,"high":1611,"low":1569,"close":1605,"volume":159656,"rsi_14":43.03,"sma_20":1694.05,"sma_60":1340.0,"sma_120":1224.47},{"date":"2025-05-19","open":1605,"high":1605,"low":1498,"close":1534,"volume":198203,"rsi_14":35.68,"sma_20":1676.5,"sma_60":1347.88,"sma_120":1229.04},{"date":"2025-05-20","open":1534,"high":1546,"low":1485,"close":1500,"volume":210740,"rsi_14":33.16,"sma_20":1666.2,"sma_60":1354.42,"sma_120":1233.12},{"date":"2025-05-21","open":1490,"high":1536,"low":1478,"close":1514,"volume":105013,"rsi_14":37.55,"sma_20":1648.0,"sma_60":1361.28,"sma_120":1237.34},{"date":"2025-05-22","open":1507,"high":1522,"low":1468,"close":1497,"volume":124041,"rsi_14":33.88,"sma_20":1630.75,"sma_60":1366.95,"sma_120":1241.53},{"date":"2025-05-23","open":1489,"high":1512,"low":1474,"close":1492,"volume":74736,"rsi_14":36.69,"sma_20":1616.8,"sma_60":1372.75,"sma_120":1245.61},{"date":"2025-05-26","open":1492,"high":1556,"low":1488,"close":1517,"volume":184870,"rsi_14":41.95,"sma_20":1608.9,"sma_60":1379.17,"sma_120":1249.78},{"date":"2025-05-27","open":1517,"high":1552,"low":1498,"close":1529,"volume":118445,"rsi_14":38.78,"sma_20":1600.7,"sma_60":1385.83,"sma_120":1254.07},{"date":"2025-05-28","open":1529,"high":1537,"low":1481,"close":1494,"volume":147090,"rsi_14":37.99,"sma_20":1590.55,"sma_60":1392.25,"sma_120":1257.8},{"date":"2025-05-29","open":1494,"high":1534,"low":1488,"close":1528,"volume":114586,"rsi_14":44.88,"sma_20":1584.35,"sma_60":1398.92,"sma_120":1262.16},{"date":"2025-05-30","open":1528,"high":1547,"low":1505,"close":1514,"volume":89955,"rsi_14":27.99,"sma_20":1576.35,"sma_60":1405.53,"sma_120":1266.03},{"date":"2025-06-02","open":1514,"high":1536,"low":1469,"close":1532,"volume":122178,"rsi_14":40.0,"sma_20":1571.6,"sma_60":1411.65,"sma_120":1269.94},{"date":"2025-06-04","open":1533,"high":1557,"low":1494,"close":1557,"volume":106282,"rsi_14":41.46,"sma_20":1569.55,"sma_60":1418.57,"sma_120":1274.45},{"date":"2025-06-05","open":1558,"high":1579,"low":1542,"close":1577,"volume":129952,"rsi_14":46.99,"sma_20":1566.6,"sma_60":1426.07,"sma_120":1279.03},{"date":"2025-06-09","open":1577,"high":1729,"low":1567,"close":1694,"volume":578356,"rsi_14":60.18,"sma_20":1570.8,"sma_60":1435.02,"sma_120":1284.63},{"date":"2025-06-10","open":1719,"high":1775,"low":1657,"close":1764,"volume":582487,"rsi_14":76.24,"sma_20":1580.2,"sma_60":1445.15,"sma_120":1290.97},{"date":"2025-06-11","open":1784,"high":1784,"low":1708,"close":1752,"volume":327437,"rsi_14":80.24,"sma_20":1583.55,"sma_60":1455.48,"sma_120":1297.47},{"date":"2025-06-12","open":1753,"high":1893,"low":1739,"close":1853,"volume":840532,"rsi_14":83.66,"sma_20":1596.55,"sma_60":1467.72,"sma_120":1305.03},{"date":"2025-06-13","open":1853,"high":1853,"low":1735,"close":1744,"volume":490539,"rsi_14":70.72,"sma_20":1603.2,"sma_60":1478.27,"sma_120":1311.32},{"date":"2025-06-16","open":1744,"high":1852,"low":1717,"close":1784,"volume":300690,"rsi_14":73.11,"sma_20":1612.65,"sma_60":1489.35,"sma_120":1317.58},{"date":"2025-06-17","open":1784,"high":1854,"low":1761,"close":1835,"volume":440566,"rsi_14":74.17,"sma_20":1624.25,"sma_60":1501.52,"sma_120":1324.16},{"date":"2025-06-18","open":1836,"high":1854,"low":1772,"close":1820,"volume":201614,"rsi_14":72.03,"sma_20":1638.65,"sma_60":1513.7,"sma_120":1330.45},{"date":"2025-06-19","open":1820,"high":1849,"low":1810,"close":1846,"volume":222723,"rsi_14":77.02,"sma_20":1656.1,"sma_60":1526.33,"sma_120":1336.83},{"date":"2025-06-20","open":1850,"high":2078,"low":1850,"close":1940,"volume":1910080,"rsi_14":78.94,"sma_20":1677.55,"sma_60":1540.8,"sma_120":1341.24},{"date":"2025-06-23","open":1925,"high":1925,"low":1735,"close":1805,"volume":534496,"rsi_14":67.46,"sma_20":1693.05,"sma_60":1552.6,"sma_120":1345.38},{"date":"2025-06-24","open":1822,"high":1884,"low":1810,"close":1826,"volume":249362,"rsi_14":67.58,"sma_20":1709.85,"sma_60":1564.13,"sma_120":1350.38},{"date":"2025-06-25","open":1827,"high":1871,"low":1754,"close":1755,"volume":263090,"rsi_14":61.26,"sma_20":1721.85,"sma_60":1574.4,"sma_120":1355.58},{"date":"2025-06-26","open":1754,"high":1754,"low":1657,"close":1666,"volume":289835,"rsi_14":54.7,"sma_20":1728.75,"sma_60":1583.28,"sma_120":1359.48},{"date":"2025-06-27","open":1666,"high":1701,"low":1647,"close":1672,"volume":132705,"rsi_14":48.7,"sma_20":1737.7,"sma_60":1591.5,"sma_120":1363.9},{"date":"2025-06-30","open":1672,"high":1702,"low":1593,"close":1600,"volume":231702,"rsi_14":40.21,"sma_20":1741.3,"sma_60":1599.05,"sma_120":1368.06},{"date":"2025-07-01","open":1597,"high":1666,"low":1597,"close":1638,"volume":99632,"rsi_14":43.43,"sma_20":1747.55,"sma_60":1606.72,"sma_120":1372.57},{"date":"2025-07-02","open":1641,"high":1651,"low":1581,"close":1590,"volume":99171,"rsi_14":33.82,"sma_20":1750.45,"sma_60":1613.22,"sma_120":1376.3},{"date":"2025-07-03","open":1590,"high":1619,"low":1587,"close":1616,"volume":52168,"rsi_14":41.27,"sma_20":1753.45,"sma_60":1620.05,"sma_120":1380.12},{"date":"2025-07-04","open":1616,"high":1626,"low":1578,"close":1579,"volume":106545,"rsi_14":35.96,"sma_20":1753.55,"sma_60":1626.92,"sma_120":1383.54},{"date":"2025-07-07","open":1579,"high":1579,"low":1498,"close":1519,"volume":200830,"rsi_14":28.69,"sma_20":1744.75,"sma_60":1632.57,"sma_120":1386.43},{"date":"2025-07-08","open":1519,"high":1696,"low":1497,"close":1577,"volume":733676,"rsi_14":34.47,"sma_20":1735.3,"sma_60":1639.45,"sma_120":1389.92},{"date":"2025-07-09","open":1580,"high":1581,"low":1540,"close":1555,"volume":169010,"rsi_14":31.25,"sma_20":1725.35,"sma_60":1646.9,"sma_120":1393.08},{"date":"2025-07-10","open":1559,"high":1570,"low":1548,"close":1562,"volume":92348,"rsi_14":22.67,"sma_20":1710.65,"sma_60":1653.83,"sma_120":1396.48},{"date":"2025-07-11","open":1562,"high":1636,"low":1562,"close":1603,"volume":221758,"rsi_14":33.06,"sma_20":1703.5,"sma_60":1660.75,"sma_120":1400.14},{"date":"2025-07-14","open":1603,"high":1620,"low":1567,"close":1607,"volume":128345,"rsi_14":31.11,"sma_20":1694.55,"sma_60":1667.03,"sma_120":1403.71},{"date":"2025-07-15","open":1598,"high":1622,"low":1568,"close":1587,"volume":80899,"rsi_14":34.08,"sma_20":1682.05,"sma_60":1666.78,"sma_120":1407.17},{"date":"2025-07-16","open":1597,"high":1673,"low":1558,"close":1671,"volume":257892,"rsi_14":50.47,"sma_20":1674.55,"sma_60":1663.23,"sma_120":1411.22},{"date":"2025-07-17","open":1774,"high":1835,"low":1676,"close":1739,"volume":2174697,"rsi_14":55.74,"sma_20":1669.15,"sma_60":1663.82,"sma_120":1415.87},{"date":"2025-07-18","open":1884,"high":2142,"low":1735,"close":1735,"volume":6319435,"rsi_14":63.1,"sma_20":1658.85,"sma_60":1661.47,"sma_120":1420.8},{"date":"2025-07-21","open":1755,"high":1823,"low":1630,"close":1637,"volume":1044819,"rsi_14":49.91,"sma_20":1650.4,"sma_60":1658.07,"sma_120":1424.97},{"date":"2025-07-22","open":1630,"high":1653,"low":1577,"close":1588,"volume":435508,"rsi_14":49.83,"sma_20":1638.4,"sma_60":1655.02,"sma_120":1428.55},{"date":"2025-07-23","open":1588,"high":1597,"low":1555,"close":1557,"volume":244759,"rsi_14":44.9,"sma_20":1628.4,"sma_60":1653.05,"sma_120":1432.06},{"date":"2025-07-24","open":1566,"high":1567,"low":1523,"close":1539,"volume":211929,"rsi_14":46.48,"sma_20":1622.0,"sma_60":1650.48,"sma_120":1435.67},{"date":"2025-07-25","open":1524,"high":1561,"low":1517,"close":1520,"volume":143689,"rsi_14":50.09,"sma_20":1614.35,"sma_60":1647.53,"sma_120":1439.2},{"date":"2025-07-28","open":1517,"high":1527,"low":1497,"close":1497,"volume":122558,"rsi_14":41.87,"sma_20":1609.2,"sma_60":1644.95,"sma_120":1442.54},{"date":"2025-07-29","open":1497,"high":1613,"low":1490,"close":1550,"volume":340479,"rsi_14":49.52,"sma_20":1604.75,"sma_60":1642.88,"sma_120":1446.74},{"date":"2025-07-30","open":1546,"high":1546,"low":1502,"close":1527,"volume":153138,"rsi_14":46.75,"sma_20":1601.6,"sma_60":1641.22,"sma_120":1450.69},{"date":"2025-07-31","open":1528,"high":1573,"low":1528,"close":1541,"volume":70625,"rsi_14":43.95,"sma_20":1597.8,"sma_60":1640.27,"sma_120":1454.51},{"date":"2025-08-01","open":1555,"high":1555,"low":1507,"close":1513,"volume":117953,"rsi_14":41.23,"sma_20":1594.5,"sma_60":1638.22,"sma_120":1457.9},{"date":"2025-08-04","open":1522,"high":1582,"low":1507,"close":1523,"volume":132589,"rsi_14":43.92,"sma_20":1594.7,"sma_60":1636.75,"sma_120":1461.59},{"date":"2025-08-05","open":1525,"high":1561,"low":1523,"close":1525,"volume":92945,"rsi_14":33.41,"sma_20":1592.1,"sma_60":1635.87,"sma_120":1465.42},{"date":"2025-08-06","open":1530,"high":1535,"low":1509,"close":1517,"volume":136828,"rsi_14":20.68,"sma_20":1590.2,"sma_60":1633.03,"sma_120":1469.14},{"date":"2025-08-07","open":1517,"high":1518,"low":1485,"close":1489,"volume":118452,"rsi_14":19.41,"sma_20":1586.5,"sma_60":1631.23,"sma_120":1472.41},{"date":"2025-08-08","open":1491,"high":1516,"low":1473,"close":1497,"volume":78190,"rsi_14":27.76,"sma_20":1581.2,"sma_60":1629.3,"sma_120":1475.83},{"date":"2025-08-11","open":1508,"high":1527,"low":1488,"close":1507,"volume":123985,"rsi_14":35.38,"sma_20":1576.2,"sma_60":1627.8,"sma_120":1479.49},{"date":"2025-08-12","open":1507,"high":1557,"low":1506,"close":1536,"volume":104520,"rsi_14":46.18,"sma_20":1573.65,"sma_60":1626.65,"sma_120":1483.33},{"date":"2025-08-13","open":1538,"high":1629,"low":1529,"close":1582,"volume":422355,"rsi_14":57.1,"sma_20":1569.15,"sma_60":1627.45,"sma_120":1487.67},{"date":"2025-08-14","open":1585,"high":1942,"low":1472,"close":1574,"volume":9468719,"rsi_14":59.25,"sma_20":1560.8,"sma_60":1628.68,"sma_120":1491.55},{"date":"2025-08-18","open":1543,"high":1582,"low":1501,"close":1502,"volume":709171,"rsi_14":50.73,"sma_20":1549.05,"sma_60":1628.48,"sma_120":1494.88},{"date":"2025-08-19","open":1501,"high":1541,"low":1498,"close":1509,"volume":169543,"rsi_14":43.05,"sma_20":1542.6,"sma_60":1628.68,"sma_120":1497.82},{"date":"2025-08-20","open":1489,"high":1545,"low":1465,"close":1545,"volume":228090,"rsi_14":52.92,"sma_20":1540.45,"sma_60":1629.57,"sma_120":1501.16},{"date":"2025-08-21","open":1530,"high":1613,"low":1530,"close":1569,"volume":192773,"rsi_14":54.4,"sma_20":1541.05,"sma_60":1630.43,"sma_120":1504.8},{"date":"2025-08-22","open":1571,"high":1613,"low":1571,"close":1596,"volume":134747,"rsi_14":63.09,"sma_20":1543.9,"sma_60":1631.55,"sma_120":1508.69},{"date":"2025-08-25","open":1596,"high":1615,"low":1557,"close":1571,"volume":138203,"rsi_14":57.23,"sma_20":1546.45,"sma_60":1632.83,"sma_120":1512.54},{"date":"2025-08-26","open":1571,"high":1591,"low":1562,"close":1585,"volume":71331,"rsi_14":58.72,"sma_20":1550.85,"sma_60":1633.78,"sma_120":1516.35},{"date":"2025-08-27","open":1585,"high":1596,"low":1557,"close":1562,"volume":110849,"rsi_14":56.27,"sma_20":1551.45,"sma_60":1634.58,"sma_120":1520.06},{"date":"2025-08-28","open":1549,"high":1562,"low":1513,"close":1514,"volume":116488,"rsi_14":53.44,"sma_20":1550.8,"sma_60":1634.28,"sma_120":1522.97},{"date":"2025-08-29","open":1516,"high":1563,"low":1514,"close":1547,"volume":62044,"rsi_14":56.22,"sma_20":1551.1,"sma_60":1634.12,"sma_120":1526.34},{"date":"2025-09-01","open":1585,"high":1742,"low":1489,"close":1499,"volume":886872,"rsi_14":49.09,"sma_20":1550.4,"sma_60":1632.82,"sma_120":1529.44},{"date":"2025-09-02","open":1500,"high":1572,"low":1500,"close":1559,"volume":198515,"rsi_14":52.44,"sma_20":1552.2,"sma_60":1630.55,"sma_120":1532.78},{"date":"2025-09-03","open":1564,"high":1572,"low":1516,"close":1559,"volume":74529,"rsi_14":47.29,"sma_20":1553.9,"sma_60":1627.1,"sma_120":1536.12},{"date":"2025-09-04","open":1559,"high":1582,"low":1539,"close":1570,"volume":102498,"rsi_14":49.53,"sma_20":1556.55,"sma_60":1624.03,"sma_120":1539.76},{"date":"2025-09-05","open":1562,"high":1577,"low":1544,"close":1554,"volume":134773,"rsi_14":56.99,"sma_20":1559.85,"sma_60":1619.0,"sma_120":1543.36},{"date":"2025-09-08","open":1554,"high":1582,"low":1548,"close":1566,"volume":103062,"rsi_14":57.56,"sma_20":1563.3,"sma_60":1616.0,"sma_120":1547.13},{"date":"2025-09-09","open":1566,"high":1574,"low":1547,"close":1554,"volume":90301,"rsi_14":51.27,"sma_20":1565.65,"sma_60":1612.13,"sma_120":1550.74},{"date":"2025-09-10","open":1552,"high":1566,"low":1547,"close":1566,"volume":41014,"rsi_14":49.56,"sma_20":1567.15,"sma_60":1607.62,"sma_120":1554.57},{"date":"2025-09-11","open":1566,"high":1581,"low":1557,"close":1567,"volume":109210,"rsi_14":45.4,"sma_20":1566.4,"sma_60":1603.37,"sma_120":1558.53},{"date":"2025-09-12","open":1567,"high":1597,"low":1557,"close":1592,"volume":116472,"rsi_14":53.33,"sma_20":1567.3,"sma_60":1599.08,"sma_120":1562.71},{"date":"2025-09-15","open":1592,"high":1613,"low":1567,"close":1585,"volume":46845,"rsi_14":50.0,"sma_20":1571.45,"sma_60":1593.12,"sma_120":1566.96},{"date":"2025-09-16","open":1585,"high":1589,"low":1503,"close":1551,"volume":163996,"rsi_14":48.28,"sma_20":1573.55,"sma_60":1588.85,"sma_120":1570.72},{"date":"2025-09-17","open":1552,"high":1569,"low":1517,"close":1534,"volume":72132,"rsi_14":53.47,"sma_20":1573.0,"sma_60":1583.95,"sma_120":1574.04},{"date":"2025-09-18","open":1521,"high":1570,"low":1515,"close":1554,"volume":118389,"rsi_14":53.47,"sma_20":1572.9,"sma_60":1580.78,"sma_120":1577.59},{"date":"2025-09-19","open":1580,"high":1670,"low":1555,"close":1594,"volume":337768,"rsi_14":66.14,"sma_20":1572.15,"sma_60":1579.35,"sma_120":1581.32},{"date":"2025-09-22","open":1572,"high":1604,"low":1554,"close":1570,"volume":86350,"rsi_14":52.68,"sma_20":1572.1,"sma_60":1577.63,"sma_120":1584.57},{"date":"2025-09-23","open":1570,"high":1571,"low":1508,"close":1514,"volume":242291,"rsi_14":41.38,"sma_20":1568.55,"sma_60":1576.2,"sma_120":1587.62},{"date":"2025-09-24","open":1515,"high":1519,"low":1499,"close":1512,"volume":87946,"rsi_14":38.49,"sma_20":1566.05,"sma_60":1574.08,"sma_120":1590.4},{"date":"2025-09-25","open":1507,"high":1513,"low":1501,"close":1502,"volume":55660,"rsi_14":39.43,"sma_20":1565.45,"sma_60":1572.62,"sma_120":1592.92},{"date":"2025-09-26","open":1502,"high":1509,"low":1488,"close":1492,"volume":73707,"rsi_14":34.84,"sma_20":1562.7,"sma_60":1570.53,"sma_120":1595.29},{"date":"2025-09-29","open":1492,"high":1506,"low":1489,"close":1493,"volume":32063,"rsi_14":36.91,"sma_20":1562.4,"sma_60":1569.1,"sma_120":1598.01},{"date":"2025-09-30","open":1493,"high":1507,"low":1489,"close":1500,"volume":65283,"rsi_14":35.53,"sma_20":1559.45,"sma_60":1568.78,"sma_120":1600.67},{"date":"2025-10-01","open":1500,"high":1511,"low":1493,"close":1499,"volume":36221,"rsi_14":35.09,"sma_20":1556.45,"sma_60":1567.48,"sma_120":1603.47},{"date":"2025-10-02","open":1527,"high":1552,"low":1517,"close":1533,"volume":74876,"rsi_14":32.42,"sma_20":1553.7,"sma_60":1566.82,"sma_120":1606.86},{"date":"2025-10-10","open":1516,"high":1529,"low":1478,"close":1481,"volume":90067,"rsi_14":28.74,"sma_20":1550.0,"sma_60":1565.45,"sma_120":1609.64},{"date":"2025-10-13","open":1481,"high":1517,"low":1407,"close":1442,"volume":157232,"rsi_14":28.17,"sma_20":1543.75,"sma_60":1562.75,"sma_120":1611.75},{"date":"2025-10-14","open":1456,"high":1481,"low":1441,"close":1444,"volume":65275,"rsi_14":30.8,"sma_20":1538.2,"sma_60":1560.02,"sma_120":1613.53},{"date":"2025-10-15","open":1439,"high":1462,"low":1439,"close":1443,"volume":36191,"rsi_14":19.51,"sma_20":1532.0,"sma_60":1557.6,"sma_120":1612.19},{"date":"2025-10-16","open":1471,"high":1472,"low":1429,"close":1436,"volume":72201,"rsi_14":13.13,"sma_20":1525.4,"sma_60":1553.65,"sma_120":1608.44},{"date":"2025-10-17","open":1448,"high":1465,"low":1394,"close":1397,"volume":96015,"rsi_14":11.5,"sma_20":1515.6,"sma_60":1547.9,"sma_120":1605.86},{"date":"2025-10-20","open":1408,"high":1418,"low":1391,"close":1400,"volume":80111,"rsi_14":16.76,"sma_20":1506.3,"sma_60":1542.27,"sma_120":1601.87},{"date":"2025-10-21","open":1401,"high":1435,"low":1383,"close":1396,"volume":143907,"rsi_14":16.57,"sma_20":1498.5,"sma_60":1538.22,"sma_120":1598.14},{"date":"2025-10-22","open":1396,"high":1397,"low":1363,"close":1365,"volume":124570,"rsi_14":14.72,"sma_20":1489.95,"sma_60":1534.47,"sma_120":1594.74},{"date":"2025-10-23","open":1369,"high":1382,"low":1356,"close":1369,"volume":88284,"rsi_14":17.28,"sma_20":1479.95,"sma_60":1531.3,"sma_120":1592.17},{"date":"2025-10-24","open":1368,"high":1374,"low":1335,"close":1359,"volume":99921,"rsi_14":16.0,"sma_20":1468.75,"sma_60":1528.27,"sma_120":1589.38},{"date":"2025-10-27","open":1361,"high":1410,"low":1359,"close":1364,"volume":53030,"rsi_14":15.15,"sma_20":1458.35,"sma_60":1525.63,"sma_120":1586.58},{"date":"2025-10-28","open":1365,"high":1372,"low":1361,"close":1371,"volume":63347,"rsi_14":18.54,"sma_20":1451.15,"sma_60":1523.52,"sma_120":1584.23},{"date":"2025-10-29","open":1371,"high":1372,"low":1319,"close":1334,"volume":93647,"rsi_14":9.69,"sma_20":1442.15,"sma_60":1519.88,"sma_120":1581.38},{"date":"2025-10-30","open":1334,"high":1349,"low":1322,"close":1322,"volume":34145,"rsi_14":10.78,"sma_20":1433.05,"sma_60":1516.43,"sma_120":1578.83},{"date":"2025-10-31","open":1336,"high":1339,"low":1297,"close":1317,"volume":59995,"rsi_14":12.94,"sma_20":1424.2,"sma_60":1512.67,"sma_120":1576.47},{"date":"2025-11-03","open":1317,"high":1329,"low":1260,"close":1260,"volume":125217,"rsi_14":8.89,"sma_20":1412.45,"sma_60":1508.42,"sma_120":1573.32},{"date":"2025-11-04","open":1260,"high":1287,"low":1260,"close":1276,"volume":36734,"rsi_14":15.0,"sma_20":1401.15,"sma_60":1504.27,"sma_120":1570.51},{"date":"2025-11-05","open":1276,"high":1276,"low":1236,"close":1261,"volume":58910,"rsi_14":14.52,"sma_20":1389.15,"sma_60":1499.83,"sma_120":1567.85},{"date":"2025-11-06","open":1254,"high":1294,"low":1243,"close":1274,"volume":48764,"rsi_14":22.07,"sma_20":1377.0,"sma_60":1495.75,"sma_120":1564.39},{"date":"2025-11-07","open":1274,"high":1274,"low":1233,"close":1249,"volume":28994,"rsi_14":18.78,"sma_20":1365.3,"sma_60":1491.72,"sma_120":1561.47},{"date":"2025-11-10","open":1249,"high":1263,"low":1241,"close":1247,"volume":23006,"rsi_14":18.93,"sma_20":1355.45,"sma_60":1487.5,"sma_120":1558.4},{"date":"2025-11-11","open":1248,"high":1277,"low":1235,"close":1252,"volume":64537,"rsi_14":23.96,"sma_20":1345.8,"sma_60":1483.22,"sma_120":1555.51},{"date":"2025-11-12","open":1258,"high":1262,"low":1233,"close":1251,"volume":51693,"rsi_14":22.33,"sma_20":1336.1,"sma_60":1478.42,"sma_120":1552.53},{"date":"2025-11-13","open":1251,"high":1277,"low":1250,"close":1257,"volume":34012,"rsi_14":25.94,"sma_20":1327.1,"sma_60":1472.97,"sma_120":1550.21},{"date":"2025-11-14","open":1257,"high":1274,"low":1251,"close":1257,"volume":50296,"rsi_14":24.15,"sma_20":1320.05,"sma_60":1467.65,"sma_120":1548.17},{"date":"2025-11-17","open":1257,"high":1260,"low":1216,"close":1219,"volume":59855,"rsi_14":17.65,"sma_20":1310.9,"sma_60":1462.88,"sma_120":1545.68},{"date":"2025-11-18","open":1219,"high":1225,"low":1180,"close":1182,"volume":80001,"rsi_14":17.72,"sma_20":1300.1,"sma_60":1457.38,"sma_120":1543.03},{"date":"2025-11-19","open":1182,"high":1300,"low":1180,"close":1243,"volume":127146,"rsi_14":36.01,"sma_20":1293.95,"sma_60":1452.3,"sma_120":1540.93},{"date":"2025-11-20","open":1243,"high":1248,"low":1218,"close":1241,"volume":53587,"rsi_14":36.4,"sma_20":1287.5,"sma_60":1446.78,"sma_120":1538.61},{"date":"2025-11-21","open":1241,"high":1294,"low":1233,"close":1243,"volume":86815,"rsi_14":46.05,"sma_20":1281.65,"sma_60":1440.85,"sma_120":1536.2},{"date":"2025-11-24","open":1220,"high":1243,"low":1191,"close":1227,"volume":57343,"rsi_14":39.04,"sma_20":1274.75,"sma_60":1435.07,"sma_120":1533.95},{"date":"2025-11-25","open":1239,"high":1264,"low":1225,"close":1230,"volume":17606,"rsi_14":42.59,"sma_20":1267.6,"sma_60":1429.1,"sma_120":1531.44},{"date":"2025-11-26","open":1230,"high":1259,"low":1227,"close":1235,"volume":16884,"rsi_14":40.38,"sma_20":1262.6,"sma_60":1423.6,"sma_120":1529.09},{"date":"2025-11-27","open":1235,"high":1259,"low":1235,"close":1244,"volume":17435,"rsi_14":48.69,"sma_20":1258.65,"sma_60":1419.05,"sma_120":1526.67},{"date":"2025-11-28","open":1244,"high":1253,"low":1227,"close":1231,"volume":51046,"rsi_14":46.04,"sma_20":1254.3,"sma_60":1413.73,"sma_120":1523.92},{"date":"2025-12-01","open":1232,"high":1254,"low":1231,"close":1240,"volume":51284,"rsi_14":46.83,"sma_20":1253.25,"sma_60":1409.37,"sma_120":1521.09},{"date":"2025-12-02","open":1240,"high":1252,"low":1240,"close":1245,"volume":54244,"rsi_14":48.56,"sma_20":1251.65,"sma_60":1404.08,"sma_120":1517.32},{"date":"2025-12-03","open":1241,"high":1256,"low":1241,"close":1246,"volume":36416,"rsi_14":47.03,"sma_20":1250.85,"sma_60":1398.82,"sma_120":1512.96},{"date":"2025-12-04","open":1242,"high":1249,"low":1234,"close":1242,"volume":35899,"rsi_14":46.12,"sma_20":1249.2,"sma_60":1393.3,"sma_120":1508.67},{"date":"2025-12-05","open":1242,"high":1250,"low":1235,"close":1247,"volume":60238,"rsi_14":58.14,"sma_20":1249.1,"sma_60":1388.13,"sma_120":1503.57},{"date":"2025-12-08","open":1245,"high":1247,"low":1227,"close":1246,"volume":59936,"rsi_14":73.53,"sma_20":1249.05,"sma_60":1382.75,"sma_120":1499.38},{"date":"2025-12-09","open":1242,"high":1245,"low":1223,"close":1240,"volume":20604,"rsi_14":48.15,"sma_20":1248.4,"sma_60":1377.47,"sma_120":1494.8},{"date":"2025-12-10","open":1231,"high":1240,"low":1230,"close":1232,"volume":26427,"rsi_14":44.83,"sma_20":1247.45,"sma_60":1371.85,"sma_120":1489.73},{"date":"2025-12-11","open":1230,"high":1248,"low":1230,"close":1231,"volume":57644,"rsi_14":43.02,"sma_20":1246.1,"sma_60":1366.2,"sma_120":1484.78},{"date":"2025-12-12","open":1231,"high":1247,"low":1230,"close":1241,"volume":32292,"rsi_14":58.75,"sma_20":1245.25,"sma_60":1360.3,"sma_120":1479.69},{"date":"2025-12-15","open":1231,"high":1244,"low":1228,"close":1242,"volume":38953,"rsi_14":57.69,"sma_20":1246.4,"sma_60":1354.53,"sma_120":1473.83},{"date":"2025-12-16","open":1231,"high":1242,"low":1220,"close":1230,"volume":29885,"rsi_14":47.06,"sma_20":1248.8,"sma_60":1349.13,"sma_120":1468.99},{"date":"2025-12-17","open":1230,"high":1239,"low":1227,"close":1227,"volume":24663,"rsi_14":39.24,"sma_20":1248.0,"sma_60":1343.97,"sma_120":1463.96},{"date":"2025-12-18","open":1229,"high":1229,"low":1190,"close":1190,"volume":85908,"rsi_14":30.1,"sma_20":1245.45,"sma_60":1337.63,"sma_120":1459.21},{"date":"2025-12-19","open":1190,"high":1203,"low":1188,"close":1195,"volume":61451,"rsi_14":27.27,"sma_20":1243.05,"sma_60":1331.15,"sma_120":1455.25},{"date":"2025-12-22","open":1195,"high":1208,"low":1195,"close":1195,"volume":47288,"rsi_14":23.4,"sma_20":1241.45,"sma_60":1324.85,"sma_120":1451.24},{"date":"2025-12-23","open":1196,"high":1218,"low":1196,"close":1196,"volume":21867,"rsi_14":23.4,"sma_20":1239.75,"sma_60":1319.5,"sma_120":1447.85},{"date":"2025-12-24","open":1196,"high":1208,"low":1185,"close":1191,"volume":22244,"rsi_14":23.16,"sma_20":1237.55,"sma_60":1314.1,"sma_120":1444.09},{"date":"2025-12-26","open":1191,"high":1213,"low":1189,"close":1191,"volume":42274,"rsi_14":18.89,"sma_20":1234.9,"sma_60":1308.87,"sma_120":1440.74},{"date":"2025-12-29","open":1206,"high":1207,"low":1195,"close":1196,"volume":24133,"rsi_14":18.09,"sma_20":1232.65,"sma_60":1303.72,"sma_120":1437.12},{"date":"2025-12-30","open":1196,"high":1203,"low":1188,"close":1191,"volume":36435,"rsi_14":18.28,"sma_20":1229.7,"sma_60":1298.47,"sma_120":1433.78},{"date":"2026-01-02","open":1191,"high":1197,"low":1182,"close":1189,"volume":31720,"rsi_14":19.54,"sma_20":1226.4,"sma_60":1293.07,"sma_120":1430.92},{"date":"2026-01-05","open":1189,"high":1201,"low":1160,"close":1162,"volume":103489,"rsi_14":15.04,"sma_20":1221.7,"sma_60":1287.23,"sma_120":1427.36},{"date":"2026-01-06","open":1164,"high":1174,"low":1162,"close":1167,"volume":135006,"rsi_14":11.11,"sma_20":1217.45,"sma_60":1281.22,"sma_120":1424.02},{"date":"2026-01-07","open":1167,"high":1199,"low":1153,"close":1153,"volume":89342,"rsi_14":9.09,"sma_20":1212.25,"sma_60":1275.55,"sma_120":1420.5},{"date":"2026-01-08","open":1150,"high":1160,"low":1117,"close":1123,"volume":106719,"rsi_14":7.91,"sma_20":1205.6,"sma_60":1270.03,"sma_120":1416.39},{"date":"2026-01-09","open":1123,"high":1133,"low":1115,"close":1117,"volume":57010,"rsi_14":7.75,"sma_20":1198.95,"sma_60":1264.38,"sma_120":1412.2},{"date":"2026-01-12","open":1118,"high":1145,"low":1115,"close":1134,"volume":78079,"rsi_14":22.95,"sma_20":1193.55,"sma_60":1259.03,"sma_120":1408.32},{"date":"2026-01-13","open":1134,"high":1140,"low":1110,"close":1112,"volume":43743,"rsi_14":16.55,"sma_20":1187.1,"sma_60":1253.43,"sma_120":1403.54},{"date":"2026-01-14","open":1112,"high":1146,"low":1110,"close":1113,"volume":66396,"rsi_14":17.14,"sma_20":1180.2,"sma_60":1248.5,"sma_120":1398.2},{"date":"2026-01-15","open":1110,"high":1120,"low":1105,"close":1114,"volume":45451,"rsi_14":17.14,"sma_20":1173.3,"sma_60":1243.53,"sma_120":1392.9},{"date":"2026-01-16","open":1114,"high":1120,"low":1052,"close":1101,"volume":72476,"rsi_14":16.22,"sma_20":1166.35,"sma_60":1238.42,"sma_120":1388.32},{"date":"2026-01-19","open":1101,"high":1121,"low":1052,"close":1054,"volume":114431,"rsi_14":12.63,"sma_20":1152.25,"sma_60":1228.4,"sma_120":1383.76},{"date":"2026-01-20","open":1054,"high":1089,"low":1054,"close":1075,"volume":254175,"rsi_14":21.84,"sma_20":1145.75,"sma_60":1223.48,"sma_120":1379.63},{"date":"2026-01-21","open":1075,"high":1085,"low":1057,"close":1064,"volume":83159,"rsi_14":20.93,"sma_20":1138.7,"sma_60":1218.3,"sma_120":1375.57},{"date":"2026-01-22","open":1064,"high":1064,"low":1048,"close":1055,"volume":56451,"rsi_14":22.84,"sma_20":1131.15,"sma_60":1212.83,"sma_120":1371.58},{"date":"2026-01-23","open":1049,"high":1075,"low":1041,"close":1073,"volume":107683,"rsi_14":27.62,"sma_20":1124.75,"sma_60":1208.3,"sma_120":1367.94},{"date":"2026-01-26","open":1073,"high":1078,"low":1052,"close":1075,"volume":98834,"rsi_14":30.3,"sma_20":1118.45,"sma_60":1204.0,"sma_120":1363.88},{"date":"2026-01-27","open":1074,"high":1076,"low":1055,"close":1073,"volume":48092,"rsi_14":35.29,"sma_20":1112.3,"sma_60":1199.75,"sma_120":1359.98},{"date":"2026-01-28","open":1066,"high":1081,"low":1061,"close":1077,"volume":79460,"rsi_14":38.1,"sma_20":1106.6,"sma_60":1196.52,"sma_120":1356.01},{"date":"2026-01-29","open":1066,"high":1116,"low":1065,"close":1099,"volume":134327,"rsi_14":39.88,"sma_20":1102.1,"sma_60":1193.38,"sma_120":1352.45},{"date":"2026-01-30","open":1099,"high":1099,"low":1050,"close":1077,"volume":96328,"rsi_14":39.88,"sma_20":1097.85,"sma_60":1190.13,"sma_120":1348.62},{"date":"2026-02-02","open":1067,"high":1111,"low":1051,"close":1068,"volume":119098,"rsi_14":37.57,"sma_20":1092.9,"sma_60":1186.52,"sma_120":1344.71},{"date":"2026-02-03","open":1065,"high":1076,"low":1036,"close":1069,"volume":130184,"rsi_14":37.57,"sma_20":1088.7,"sma_60":1183.35,"sma_120":1340.87},{"date":"2026-02-04","open":1057,"high":1060,"low":1004,"close":1060,"volume":163242,"rsi_14":38.42,"sma_20":1085.55,"sma_60":1182.67,"sma_120":1337.19},{"date":"2026-02-05","open":1060,"high":1070,"low":1040,"close":1052,"volume":75251,"rsi_14":36.76,"sma_20":1082.3,"sma_60":1179.25,"sma_120":1333.38},{"date":"2026-02-06","open":1052,"high":1052,"low":1015,"close":1031,"volume":117161,"rsi_14":42.77,"sma_20":1077.15,"sma_60":1175.38,"sma_120":1329.3},{"date":"2026-02-09","open":1030,"high":1111,"low":1020,"close":1062,"volume":219245,"rsi_14":46.15,"sma_20":1074.65,"sma_60":1172.07,"sma_120":1325.24},{"date":"2026-02-10","open":1062,"high":1132,"low":1058,"close":1120,"volume":322350,"rsi_14":62.96,"sma_20":1075.0,"sma_60":1169.6,"sma_120":1321.28},{"date":"2026-02-11","open":1121,"high":1170,"low":1107,"close":1141,"volume":121538,"rsi_14":68.86,"sma_20":1076.35,"sma_60":1167.48,"sma_120":1317.57},{"date":"2026-02-12","open":1145,"high":1158,"low":1091,"close":1145,"volume":118245,"rsi_14":66.82,"sma_20":1078.55,"sma_60":1166.08,"sma_120":1314.48},{"date":"2026-02-13","open":1127,"high":1145,"low":1060,"close":1145,"volume":205015,"rsi_14":66.51,"sma_20":1080.75,"sma_60":1165.3,"sma_120":1311.34},{"date":"2026-02-19","open":1126,"high":1126,"low":1037,"close":1061,"volume":266168,"rsi_14":47.96,"sma_20":1081.1,"sma_60":1162.1,"sma_120":1307.2},{"date":"2026-02-20","open":1061,"high":1071,"low":1044,"close":1055,"volume":120857,"rsi_14":46.28,"sma_20":1080.1,"sma_60":1158.83,"sma_120":1302.81},{"date":"2026-02-23","open":1050,"high":1100,"low":1030,"close":1077,"volume":78612,"rsi_14":46.28,"sma_20":1080.75,"sma_60":1155.9,"sma_120":1298.38},{"date":"2026-02-24","open":1062,"high":1100,"low":1044,"close":1099,"volume":65543,"rsi_14":53.72,"sma_20":1082.95,"sma_60":1153.6,"sma_120":1294.33},{"date":"2026-02-25","open":1089,"high":1100,"low":1070,"close":1070,"volume":79204,"rsi_14":50.32,"sma_20":1082.8,"sma_60":1150.77,"sma_120":1289.93},{"date":"2026-02-26","open":1070,"high":1075,"low":1050,"close":1069,"volume":86597,"rsi_14":50.0,"sma_20":1082.5,"sma_60":1145.28,"sma_120":1282.17},{"date":"2026-02-27","open":1063,"high":1099,"low":1040,"close":1067,"volume":119885,"rsi_14":51.13,"sma_20":1082.2,"sma_60":1144.72,"sma_120":1281.88},{"date":"2026-03-03","open":1065,"high":1067,"low":1030,"close":1035,"volume":63397,"rsi_14":47.45,"sma_20":1080.1,"sma_60":1141.28,"sma_120":1277.51},{"date":"2026-03-04","open":1020,"high":1035,"low":782,"close":913,"volume":284733,"rsi_14":36.41,"sma_20":1070.8,"sma_60":1135.67,"sma_120":1272.52},{"date":"2026-03-05","open":913,"high":1056,"low":913,"close":1050,"volume":121184,"rsi_14":48.89,"sma_20":1069.45,"sma_60":1132.25,"sma_120":1268.17},{"date":"2026-03-06","open":1044,"high":1050,"low":960,"close":1030,"volume":107610,"rsi_14":41.04,"sma_20":1067.55,"sma_60":1128.48,"sma_120":1263.65},{"date":"2026-03-09","open":1030,"high":1030,"low":994,"close":1019,"volume":40291,"rsi_14":37.6,"sma_20":1065.05,"sma_60":1124.6,"sma_120":1258.95},{"date":"2026-03-10","open":1029,"high":1045,"low":980,"close":1030,"volume":78203,"rsi_14":38.48,"sma_20":1063.55,"sma_60":1120.82,"sma_120":1254.47},{"date":"2026-03-11","open":1030,"high":1108,"low":1020,"close":1040,"volume":71229,"rsi_14":39.69,"sma_20":1062.95,"sma_60":1117.22,"sma_120":1249.98},{"date":"2026-03-12","open":1045,"high":1098,"low":1045,"close":1058,"volume":66152,"rsi_14":49.66,"sma_20":1064.3,"sma_60":1114.02,"sma_120":1245.74},{"date":"2026-03-13","open":1084,"high":1090,"low":1020,"close":1029,"volume":82989,"rsi_14":47.21,"sma_20":1062.65,"sma_60":1110.47,"sma_120":1241.16},{"date":"2026-03-16","open":1059,"high":1065,"low":1025,"close":1042,"volume":56694,"rsi_14":46.17,"sma_20":1058.75,"sma_60":1104.65,"sma_120":1232.47},{"date":"2026-03-17","open":1061,"high":1098,"low":1053,"close":1078,"volume":124410,"rsi_14":47.77,"sma_20":1055.6,"sma_60":1104.27,"sma_120":1232.28},{"date":"2026-03-18","open":1090,"high":1108,"low":1084,"close":1095,"volume":68247,"rsi_14":52.72,"sma_20":1053.1,"sma_60":1101.65,"sma_120":1228.09},{"date":"2026-03-19","open":1095,"high":1180,"low":1071,"close":1114,"volume":213425,"rsi_14":54.72,"sma_20":1051.55,"sma_60":1099.55,"sma_120":1224.34},{"date":"2026-03-20","open":1114,"high":1150,"low":1103,"close":1135,"volume":151443,"rsi_14":56.85,"sma_20":1055.25,"sma_60":1097.85,"sma_120":1220.91},{"date":"2026-03-23","open":1135,"high":1160,"low":1112,"close":1117,"volume":110778,"rsi_14":58.51,"sma_20":1058.35,"sma_60":1096.47,"sma_120":1217.05},{"date":"2026-03-24","open":1117,"high":1133,"low":1108,"close":1123,"volume":90752,"rsi_14":78.69,"sma_20":1060.65,"sma_60":1095.1,"sma_120":1213.12},{"date":"2026-03-25","open":1145,"high":1145,"low":1110,"close":1133,"volume":40207,"rsi_14":67.36,"sma_20":1062.35,"sma_60":1093.9,"sma_120":1209.38},{"date":"2026-03-26","open":1144,"high":1154,"low":1115,"close":1115,"volume":80218,"rsi_14":67.93,"sma_20":1064.6,"sma_60":1092.38,"sma_120":1205.94},{"date":"2026-03-27","open":1115,"high":1160,"low":1111,"close":1140,"volume":94327,"rsi_14":74.1,"sma_20":1068.15,"sma_60":1091.37,"sma_120":1202.73},{"date":"2026-03-30","open":1136,"high":1250,"low":1118,"close":1235,"volume":511399,"rsi_14":80.6,"sma_20":1076.55,"sma_60":1091.93,"sma_120":1200.4},{"date":"2026-03-31","open":1260,"high":1384,"low":1182,"close":1252,"volume":819942,"rsi_14":80.99,"sma_20":1087.4,"sma_60":1092.87,"sma_120":1198.29},{"date":"2026-04-01","open":1286,"high":1301,"low":1181,"close":1286,"volume":333938,"rsi_14":81.79,"sma_20":1106.0,"sma_60":1094.43,"sma_120":1196.45},{"date":"2026-04-02","open":1293,"high":1309,"low":1248,"close":1250,"volume":267011,"rsi_14":80.44,"sma_20":1116.0,"sma_60":1095.45,"sma_120":1194.26},{"date":"2026-04-03","open":1251,"high":1387,"low":1251,"close":1373,"volume":509063,"rsi_14":84.99,"sma_20":1133.15,"sma_60":1098.97,"sma_120":1193.1},{"date":"2026-04-06","open":1374,"high":1538,"low":1350,"close":1359,"volume":530730,"rsi_14":81.15,"sma_20":1150.15,"sma_60":1102.17,"sma_120":1191.69},{"date":"2026-04-07","open":1360,"high":1436,"low":1360,"close":1431,"volume":152477,"rsi_14":83.2,"sma_20":1170.2,"sma_60":1106.8,"sma_120":1191.17},{"date":"2026-04-08","open":1434,"high":1500,"low":1385,"close":1440,"volume":245027,"rsi_14":82.86,"sma_20":1190.2,"sma_60":1112.08,"sma_120":1191.06},{"date":"2026-04-09","open":1483,"high":1483,"low":1393,"close":1395,"volume":166892,"rsi_14":75.0,"sma_20":1207.05,"sma_60":1116.72,"sma_120":1190.55},{"date":"2026-04-10","open":1408,"high":1520,"low":1401,"close":1498,"volume":259568,"rsi_14":81.49,"sma_20":1230.5,"sma_60":1122.78,"sma_120":1190.91},{"date":"2026-04-13","open":1498,"high":1530,"low":1457,"close":1496,"volume":226027,"rsi_14":81.03,"sma_20":1253.2,"sma_60":1129.18,"sma_120":1191.31},{"date":"2026-04-14","open":1504,"high":1540,"low":1485,"close":1501,"volume":119166,"rsi_14":80.87,"sma_20":1274.35,"sma_60":1135.65,"sma_120":1192.08},{"date":"2026-04-15","open":1519,"high":1519,"low":1445,"close":1456,"volume":185188,"rsi_14":77.37,"sma_20":1292.4,"sma_60":1141.35,"sma_120":1192.44},{"date":"2026-04-16","open":1460,"high":1460,"low":1410,"close":1452,"volume":135848,"rsi_14":75.91,"sma_20":1309.3,"sma_60":1147.2,"sma_120":1192.81},{"date":"2026-04-17","open":1446,"high":1475,"low":1431,"close":1457,"volume":112460,"rsi_14":71.68,"sma_20":1325.4,"sma_60":1153.92,"sma_120":1193.48},{"date":"2026-04-20","open":1465,"high":1478,"low":1434,"close":1443,"volume":96162,"rsi_14":68.76,"sma_20":1341.7,"sma_60":1160.05,"sma_120":1194.01},{"date":"2026-04-21","open":1430,"high":1440,"low":1402,"close":1421,"volume":120667,"rsi_14":63.65,"sma_20":1356.6,"sma_60":1166.0,"sma_120":1194.43},{"date":"2026-04-22","open":1422,"high":1437,"low":1414,"close":1431,"volume":45929,"rsi_14":69.13,"sma_20":1371.5,"sma_60":1172.27,"sma_120":1194.9},{"date":"2026-04-23","open":1431,"high":1574,"low":1431,"close":1539,"volume":483722,"rsi_14":68.12,"sma_20":1392.7,"sma_60":1180.03,"sma_120":1196.2},{"date":"2026-04-24","open":1539,"high":1600,"low":1500,"close":1501,"volume":180708,"rsi_14":64.73,"sma_20":1410.75,"sma_60":1187.13,"sma_120":1197.5},{"date":"2026-04-27","open":1501,"high":1548,"low":1466,"close":1466,"volume":123677,"rsi_14":53.93,"sma_20":1422.3,"sma_60":1193.68,"sma_120":1198.61},{"date":"2026-04-28","open":1466,"high":1524,"low":1461,"close":1484,"volume":74156,"rsi_14":54.85,"sma_20":1433.9,"sma_60":1200.47,"sma_120":1199.91},{"date":"2026-04-29","open":1466,"high":1519,"low":1466,"close":1497,"volume":67527,"rsi_14":62.09,"sma_20":1444.5,"sma_60":1207.1,"sma_120":1200.24},{"date":"2026-04-30","open":1483,"high":1517,"low":1477,"close":1486,"volume":52647,"rsi_14":47.68,"sma_20":1476.8,"sma_60":1356.28,"sma_120":1208.08},{"date":"2026-05-04","open":1486,"high":1523,"low":1451,"close":1473,"volume":99494,"rsi_14":46.63,"sma_20":1461.3,"sma_60":1220.67,"sma_120":1205.12},{"date":"2026-05-06","open":1473,"high":1488,"low":1395,"close":1400,"volume":166549,"rsi_14":37.65,"sma_20":1463.35,"sma_60":1226.18,"sma_120":1206.08},{"date":"2026-05-07","open":1400,"high":1412,"low":1357,"close":1360,"volume":99181,"rsi_14":38.12,"sma_20":1459.8,"sma_60":1231.18,"sma_120":1206.92},{"date":"2026-05-08","open":1360,"high":1433,"low":1360,"close":1401,"volume":94865,"rsi_14":44.22,"sma_20":1457.85,"sma_60":1237.0,"sma_120":1208.12},{"date":"2026-05-11","open":1410,"high":1469,"low":1328,"close":1349,"volume":98183,"rsi_14":38.93,"sma_20":1455.55,"sma_60":1242.3,"sma_120":1208.84},{"date":"2026-05-12","open":1349,"high":1349,"low":1297,"close":1330,"volume":86347,"rsi_14":38.54,"sma_20":1447.15,"sma_60":1246.77,"sma_120":1209.42},{"date":"2026-05-13","open":1325,"high":1356,"low":1311,"close":1330,"volume":72257,"rsi_14":40.34,"sma_20":1438.85,"sma_60":1250.27,"sma_120":1209.93},{"date":"2026-05-14","open":1330,"high":1371,"low":1330,"close":1345,"volume":73044,"rsi_14":40.97,"sma_20":1431.05,"sma_60":1253.67,"sma_120":1210.58},{"date":"2026-05-15","open":1345,"high":1362,"low":1275,"close":1275,"volume":93433,"rsi_14":19.86,"sma_20":1422.0,"sma_60":1255.83,"sma_120":1210.96},{"date":"2026-05-18","open":1274,"high":1325,"low":1232,"close":1301,"volume":129813,"rsi_14":26.53,"sma_20":1414.45,"sma_60":1258.43,"sma_120":1211.87},{"date":"2026-05-19","open":1301,"high":1320,"low":1262,"close":1269,"volume":59636,"rsi_14":26.71,"sma_20":1405.05,"sma_60":1261.9,"sma_120":1212.0},{"date":"2026-05-20","open":1255,"high":1267,"low":1135,"close":1234,"volume":76523,"rsi_14":21.59,"sma_20":1394.6,"sma_60":1264.88,"sma_120":1211.86},{"date":"2026-05-21","open":1234,"high":1267,"low":1193,"close":1193,"volume":119741,"rsi_14":17.52,"sma_20":1383.2,"sma_60":1266.82,"sma_120":1211.36},{"date":"2026-05-22","open":1193,"high":1260,"low":1193,"close":1250,"volume":63725,"rsi_14":27.04,"sma_20":1374.15,"sma_60":1269.33,"sma_120":1211.47},{"date":"2026-05-26","open":1250,"high":1264,"low":1201,"close":1218,"volume":146207,"rsi_14":26.08,"sma_20":1358.1,"sma_60":1271.8,"sma_120":1211.28},{"date":"2026-05-27","open":1205,"high":1217,"low":1185,"close":1202,"volume":107283,"rsi_14":29.2,"sma_20":1343.15,"sma_60":1274.02,"sma_120":1210.92},{"date":"2026-05-28","open":1201,"high":1201,"low":1152,"close":1164,"volume":86232,"rsi_14":29.32,"sma_20":1328.05,"sma_60":1275.63,"sma_120":1210.17},{"date":"2026-05-29","open":1160,"high":1170,"low":1095,"close":1153,"volume":97270,"rsi_14":22.07,"sma_20":1311.5,"sma_60":1277.6,"sma_120":1209.44},{"date":"2026-06-01","open":1152,"high":1152,"low":1016,"close":1019,"volume":214913,"rsi_14":18.63,"sma_20":1287.6,"sma_60":1279.37,"sma_120":1207.52},{"date":"2026-06-02","open":1012,"high":1100,"low":921,"close":1070,"volume":295599,"rsi_14":26.7,"sma_20":1266.8,"sma_60":1279.7,"sma_120":1205.97},{"date":"2026-06-04","open":1070,"high":1077,"low":1023,"close":1026,"volume":79948,"rsi_14":24.75,"sma_20":1244.45,"sma_60":1279.63,"sma_120":1204.06},{"date":"2026-06-05","open":1056,"high":1067,"low":997,"close":1038,"volume":87761,"rsi_14":24.37,"sma_20":1226.35,"sma_60":1279.95,"sma_120":1202.28},{"date":"2026-06-08","open":1054,"high":1090,"low":1009,"close":1059,"volume":171374,"rsi_14":30.36,"sma_20":1211.3,"sma_60":1280.43,"sma_120":1200.62},{"date":"2026-06-09","open":1059,"high":1163,"low":1059,"close":1160,"volume":268939,"rsi_14":38.72,"sma_20":1199.25,"sma_60":1282.43,"sma_120":1199.83},{"date":"2026-06-10","open":1166,"high":1190,"low":1111,"close":1144,"volume":118082,"rsi_14":39.74,"sma_20":1189.0,"sma_60":1283.87,"sma_120":1198.94},{"date":"2026-06-11","open":1145,"high":1341,"low":1136,"close":1323,"volume":426071,"rsi_14":55.91,"sma_20":1188.65,"sma_60":1288.77,"sma_120":1199.62},{"date":"2026-06-12","open":1321,"high":1449,"low":1275,"close":1412,"volume":258187,"rsi_14":63.67,"sma_20":1192.75,"sma_60":1294.93,"sma_120":1201.04},{"date":"2026-06-15","open":1375,"high":1432,"low":1372,"close":1417,"volume":270318,"rsi_14":61.15,"sma_20":1196.35,"sma_60":1300.58,"sma_120":1202.42},{"date":"2026-06-16","open":1417,"high":1460,"low":1381,"close":1445,"volume":255873,"rsi_14":65.23,"sma_20":1204.85,"sma_60":1306.42,"sma_120":1204.03},{"date":"2026-06-17","open":1443,"high":1495,"low":1423,"close":1440,"volume":180716,"rsi_14":95.27,"sma_20":1277.0,"sma_60":1343.63,"sma_120":1217.5},{"date":"2026-06-18","open":1440,"high":1467,"low":1433,"close":1457,"volume":96275,"rsi_14":70.55,"sma_20":1221.2,"sma_60":1317.22,"sma_120":1207.53},{"date":"2026-06-19","open":1457,"high":1457,"low":1370,"close":1420,"volume":146128,"rsi_14":68.06,"sma_20":1230.5,"sma_60":1322.27,"sma_120":1209.37},{"date":"2026-06-22","open":1413,"high":1432,"low":1385,"close":1405,"volume":177285,"rsi_14":81.13,"sma_20":1241.1,"sma_60":1326.97,"sma_120":1211.03},{"date":"2026-06-23","open":1397,"high":1412,"low":1317,"close":1341,"volume":168312,"rsi_14":71.41,"sma_20":1245.65,"sma_60":1330.43,"sma_120":1212.17},{"date":"2026-06-24","open":1328,"high":1387,"low":1316,"close":1370,"volume":164912,"rsi_14":77.83,"sma_20":1253.25,"sma_60":1334.68,"sma_120":1213.53},{"date":"2026-06-25","open":1361,"high":1480,"low":1361,"close":1440,"volume":226435,"rsi_14":79.73,"sma_20":1265.15,"sma_60":1339.68,"sma_120":1215.53},{"date":"2026-06-26","open":1440,"high":1560,"low":1388,"close":1549,"volume":827971,"rsi_14":82.07,"sma_20":1284.4,"sma_60":1344.92,"sma_120":1218.42},{"date":"2026-06-29","open":1540,"high":1590,"low":1390,"close":1590,"volume":551527,"rsi_14":80.54,"sma_20":1306.25,"sma_60":1350.55,"sma_120":1221.71},{"date":"2026-06-30","open":1750,"high":1880,"low":1600,"close":1631,"volume":4090742,"rsi_14":83.4,"sma_20":1336.85,"sma_60":1356.32,"sma_120":1225.38},{"date":"2026-07-01","open":1620,"high":1840,"low":1602,"close":1803,"volume":1322823,"rsi_14":83.24,"sma_20":1373.5,"sma_60":1365.53,"sma_120":1230.49},{"date":"2026-07-02","open":1772,"high":1772,"low":1624,"close":1671,"volume":527464,"rsi_14":66.93,"sma_20":1405.75,"sma_60":1370.5,"sma_120":1234.73},{"date":"2026-07-03","open":1699,"high":1836,"low":1618,"close":1661,"volume":640170,"rsi_14":65.84,"sma_20":1436.9,"sma_60":1375.53,"sma_120":1238.85},{"date":"2026-07-06","open":1661,"high":1661,"low":1547,"close":1580,"volume":316422,"rsi_14":58.2,"sma_20":1462.95,"sma_60":1378.02,"sma_120":1242.41},{"date":"2026-07-07","open":1580,"high":1717,"low":1566,"close":1569,"volume":308095,"rsi_14":57.78,"sma_20":1483.4,"sma_60":1380.17,"sma_120":1246.12},{"date":"2026-07-08","open":1571,"high":1630,"low":1456,"close":1478,"volume":263541,"rsi_14":51.16,"sma_20":1500.1,"sma_60":1381.55,"sma_120":1249.13},{"date":"2026-07-09","open":1520,"high":1522,"low":1417,"close":1442,"volume":191570,"rsi_14":51.22,"sma_20":1506.05,"sma_60":1380.62,"sma_120":1251.7},{"date":"2026-07-10","open":1442,"high":1519,"low":1420,"close":1514,"volume":151517,"rsi_14":55.68,"sma_20":1511.15,"sma_60":1380.92,"sma_120":1255.05},{"date":"2026-07-13","open":1514,"high":1549,"low":1422,"close":1422,"volume":155438,"rsi_14":54.1,"sma_20":1511.4,"sma_60":1379.6,"sma_120":1257.62},{"date":"2026-07-14","open":1410,"high":1446,"low":1315,"close":1344,"volume":98711,"rsi_14":48.75,"sma_20":1506.35,"sma_60":1377.73,"sma_120":1259.54},{"date":"2026-07-15","open":1350,"high":1460,"low":1350,"close":1426,"volume":122982,"rsi_14":49.33,"sma_20":1505.65,"sma_60":1377.3,"sma_120":1262.25},{"date":"2026-07-16","open":1426,"high":1435,"low":1380,"close":1388,"volume":55040,"rsi_14":41.76,"sma_20":1502.2,"sma_60":1376.15,"sma_120":1265.03},{"date":"2026-07-20","open":1395,"high":1493,"low":1328,"close":1354,"volume":206070,"rsi_14":37.84,"sma_20":1498.9,"sma_60":1374.67,"sma_120":1267.36},{"date":"2026-07-21","open":1343,"high":1399,"low":1300,"close":1378,"volume":102049,"rsi_14":36.73,"sma_20":1497.55,"sma_60":1373.95,"sma_120":1269.97},{"date":"2026-07-22","open":1366,"high":1416,"low":1350,"close":1366,"volume":72429,"rsi_14":22.45,"sma_20":1498.8,"sma_60":1372.87,"sma_120":1272.57},{"date":"2026-07-23","open":1366,"high":1398,"low":1280,"close":1320,"volume":103755,"rsi_14":25.18,"sma_20":1496.3,"sma_60":1369.22,"sma_120":1274.62},{"date":"2026-07-24","open":1327,"high":1360,"low":1295,"close":1321,"volume":71832,"rsi_14":25.64,"sma_20":1490.35,"sma_60":1366.22,"sma_120":1276.67},{"date":"2026-07-27","open":1310,"high":1330,"low":1287,"close":1318,"volume":61862,"rsi_14":28.87,"sma_20":1478.8,"sma_60":1363.75,"sma_120":1278.72},{"date":"2026-07-28","open":1311,"high":1312,"low":1200,"close":1200,"volume":48971,"rsi_14":24.62,"sma_20":1459.3,"sma_60":1359.02,"sma_120":1279.74},{"date":"2026-07-29","open":1200,"high":1232,"low":1010,"close":1111,"volume":154959,"rsi_14":24.69,"sma_20":1433.3,"sma_60":1352.58,"sma_120":1279.84},{"date":"2026-07-30","open":1099,"high":1158,"low":1055,"close":1147,"volume":43251,"rsi_14":29.66,"sma_20":1400.5,"sma_60":1346.93,"sma_120":1280.42},{"date":"2026-07-31","open":1145,"high":1180,"low":1142,"close":1175,"volume":63770,"rsi_14":25.11,"sma_20":1375.7,"sma_60":1341.97,"sma_120":1281.32},{"date":"2026-08-03","open":1170,"high":1192,"low":1140,"close":1177,"volume":46050,"rsi_14":29.27,"sma_20":1351.5,"sma_60":1338.25,"sma_120":1282.22},{"date":"2026-08-04","open":1166,"high":1192,"low":1140,"close":1170,"volume":66291,"rsi_14":33.27,"sma_20":1331.0,"sma_60":1335.08,"sma_120":1283.13},{"date":"2026-08-05","open":1180,"high":1500,"low":1180,"close":1304,"volume":949327,"rsi_14":39.34,"sma_20":1317.75,"sma_60":1333.47,"sma_120":1285.23},{"date":"2026-08-06","open":1302,"high":1318,"low":1232,"close":1288,"volume":153623,"rsi_14":40.91,"sma_20":1308.25,"sma_60":1332.45,"sma_120":1287.38},{"date":"2026-08-07","open":1276,"high":1330,"low":1259,"close":1303,"volume":78376,"rsi_14":45.2,"sma_20":1301.3,"sma_60":1332.0,"sma_120":1289.38},{"date":"2026-08-10","open":1303,"high":1361,"low":1303,"close":1330,"volume":88503,"rsi_14":45.51,"sma_20":1292.1,"sma_60":1332.0,"sma_120":1291.13},{"date":"2026-08-11","open":1330,"high":1347,"low":1292,"close":1308,"volume":108706,"rsi_14":44.67,"sma_20":1286.4,"sma_60":1331.38,"sma_120":1292.53},{"date":"2026-08-12","open":1340,"high":1350,"low":1290,"close":1340,"volume":87174,"rsi_14":51.89,"sma_20":1286.2,"sma_60":1332.47,"sma_120":1294.15},{"date":"2026-08-13","open":1340,"high":1430,"low":1321,"close":1429,"volume":172700,"rsi_14":58.74,"sma_20":1286.35,"sma_60":1334.6,"sma_120":1296.52},{"date":"2026-08-14","open":1422,"high":1423,"low":1360,"close":1365,"volume":101498,"rsi_14":53.46,"sma_20":1285.2,"sma_60":1336.2,"sma_120":1299.05},{"date":"2026-08-18","open":1395,"high":1422,"low":1260,"close":1261,"volume":180740,"rsi_14":54.59,"sma_20":1280.55,"sma_60":1336.65,"sma_120":1300.77},{"date":"2026-08-19","open":1250,"high":1310,"low":1230,"close":1272,"volume":82983,"rsi_14":63.71,"sma_20":1275.25,"sma_60":1337.97,"sma_120":1302.39},{"date":"2026-08-20","open":1268,"high":1300,"low":1213,"close":1245,"volume":95608,"rsi_14":58.48,"sma_20":1269.2,"sma_60":1337.88,"sma_120":1303.61},{"date":"2026-08-21","open":1243,"high":1265,"low":1052,"close":1152,"volume":386314,"rsi_14":48.21,"sma_20":1260.8,"sma_60":1336.78,"sma_120":1304.29},{"date":"2026-08-24","open":1140,"high":1160,"low":1087,"close":1087,"volume":188324,"rsi_14":43.63,"sma_20":1249.1,"sma_60":1334.87,"sma_120":1304.44},{"date":"2026-08-25","open":1087,"high":1149,"low":934,"close":1001,"volume":373277,"rsi_14":39.24,"sma_20":1233.25,"sma_60":1332.15,"sma_120":1303.89},{"date":"2026-08-26","open":914,"high":1080,"low":903,"close":1059,"volume":207881,"rsi_14":32.72,"sma_20":1226.2,"sma_60":1330.58,"sma_120":1304.09},{"date":"2026-08-27","open":1059,"high":1111,"low":1000,"close":1073,"volume":94482,"rsi_14":34.79,"sma_20":1224.3,"sma_60":1331.48,"sma_120":1305.42},{"date":"2026-08-28","open":1070,"high":1121,"low":1048,"close":1079,"volume":83485,"rsi_14":33.95,"sma_20":1220.9,"sma_60":1331.63,"sma_120":1305.67},{"date":"2026-08-31","open":1079,"high":1110,"low":1038,"close":1070,"volume":30489,"rsi_14":30.88,"sma_20":1215.65,"sma_60":1332.37,"sma_120":1306.0},{"date":"2026-09-01","open":1055,"high":1097,"low":1044,"close":1090,"volume":49553,"rsi_14":33.92,"sma_20":1211.3,"sma_60":1333.23,"sma_120":1306.59},{"date":"2026-09-02","open":1090,"high":1118,"low":1062,"close":1090,"volume":37195,"rsi_14":30.65,"sma_20":1207.3,"sma_60":1333.75,"sma_120":1307.09},{"date":"2026-09-03","open":1090,"high":1120,"low":1075,"close":1075,"volume":18475,"rsi_14":19.06,"sma_20":1195.85,"sma_60":1332.33,"sma_120":1307.38},{"date":"2026-09-04","open":1065,"high":1080,"low":1030,"close":1060,"volume":18203,"rsi_14":20.84,"sma_20":1184.45,"sma_60":1330.93,"sma_120":1307.4},{"date":"2026-09-07","open":1047,"high":1047,"low":1007,"close":1007,"volume":39721,"rsi_14":23.09,"sma_20":1169.65,"sma_60":1325.67,"sma_120":1307.22},{"date":"2026-09-08","open":1007,"high":1055,"low":1001,"close":1008,"volume":47880,"rsi_14":21.43,"sma_20":1153.55,"sma_60":1318.93,"sma_120":1306.93},{"date":"2026-09-09","open":1010,"high":1012,"low":960,"close":1001,"volume":81763,"rsi_14":22.4,"sma_20":1138.2,"sma_60":1312.0,"sma_120":1306.29},{"date":"2026-09-10","open":999,"high":1012,"low":940,"close":991,"volume":61457,"rsi_14":27.58,"sma_20":1120.75,"sma_60":1304.43,"sma_120":1305.42},{"date":"2026-09-11","open":988,"high":1018,"low":988,"close":998,"volume":7258,"rsi_14":35.22,"sma_20":1099.2,"sma_60":1297.07,"sma_120":1304.46},{"date":"2026-09-14","open":998,"high":1059,"low":964,"close":990,"volume":91065,"rsi_14":47.53,"sma_20":1080.45,"sma_60":1289.28,"sma_120":1303.25},{"date":"2026-09-15","open":989,"high":1026,"low":971,"close":999,"volume":74576,"rsi_14":32.76,"sma_20":1067.35,"sma_60":1282.27,"sma_120":1302.27},{"date":"2026-09-16","open":999,"high":1015,"low":911,"close":974,"volume":44634,"rsi_14":23.24,"sma_20":1052.45,"sma_60":1275.08,"sma_120":1301.03},{"date":"2026-09-17","open":933,"high":976,"low":926,"close":950,"volume":30275,"rsi_14":18.23,"sma_20":1037.7,"sma_60":1268.57,"sma_120":1299.5},{"date":"2026-09-18","open":950,"high":998,"low":878,"close":913,"volume":68579,"rsi_14":16.02,"sma_20":1025.75,"sma_60":1260.95,"sma_120":1297.82},{"date":"2026-09-21","open":913,"high":936,"low":844,"close":883,"volume":93976,"rsi_14":7.05,"sma_20":1015.55,"sma_60":1251.67,"sma_120":1295.67},{"date":"2026-09-22","open":885,"high":939,"low":853,"close":875,"volume":31120,"rsi_14":6.83,"sma_20":1009.25,"sma_60":1240.43,"sma_120":1292.67},{"date":"2026-09-23","open":867,"high":894,"low":867,"close":867,"volume":14652,"rsi_14":7.02,"sma_20":999.65,"sma_60":1228.38,"sma_120":1289.47},{"date":"2026-09-28","open":867,"high":867,"low":790,"close":829,"volume":95800,"rsi_14":6.42,"sma_20":987.45,"sma_60":1215.02,"sma_120":1285.67},{"date":"2026-09-29","open":829,"high":839,"low":794,"close":830,"volume":69281,"rsi_14":8.45,"sma_20":975.0,"sma_60":1198.8,"sma_120":1282.17},{"date":"2026-09-30","open":827,"high":855,"low":827,"close":835,"volume":27028,"rsi_14":10.14,"sma_20":963.25,"sma_60":1184.87,"sma_120":1277.68},{"date":"2026-10-01","open":835,"high":838,"low":790,"close":801,"volume":31749,"rsi_14":9.02,"sma_20":948.8,"sma_60":1170.53,"sma_120":1273.03},{"date":"2026-10-02","open":801,"high":820,"low":784,"close":809,"volume":44349,"rsi_14":12.4,"sma_20":934.75,"sma_60":1157.68,"sma_120":1267.85},{"date":"2026-10-06","open":803,"high":804,"low":785,"close":792,"volume":32489,"rsi_14":9.13,"sma_20":920.6,"sma_60":1144.73,"sma_120":1262.45},{"date":"2026-10-07","open":792,"high":855,"low":777,"close":835,"volume":121873,"rsi_14":23.0,"sma_20":909.35,"sma_60":1134.02,"sma_120":1257.78},{"date":"2026-10-08","open":1060,"high":1060,"low":860,"close":865,"volume":759026,"rsi_14":28.25,"sma_20":902.25,"sma_60":1124.4,"sma_120":1252.51},{"date":"2026-10-12","open":860,"high":860,"low":800,"close":822,"volume":92905,"rsi_14":26.69,"sma_20":892.95,"sma_60":1112.87,"sma_120":1246.89},{"date":"2026-10-13","open":819,"high":985,"low":722,"close":910,"volume":1453459,"rsi_14":44.87,"sma_20":888.4,"sma_60":1104.33,"sma_120":1241.97},{"date":"2026-10-14","open":975,"high":1080,"low":851,"close":916,"volume":1062131,"rsi_14":50.42,"sma_20":884.65,"sma_60":1097.2,"sma_120":1237.47},{"date":"2026-10-15","open":912,"high":940,"low":825,"close":841,"volume":287859,"rsi_14":44.8,"sma_20":876.8,"sma_60":1087.45,"sma_120":1232.38},{"date":"2026-10-16","open":841,"high":1001,"low":827,"close":1001,"volume":743231,"rsi_14":61.33,"sma_20":877.35,"sma_60":1081.0,"sma_120":1228.58},{"date":"2026-10-19","open":996,"high":1004,"low":900,"close":902,"volume":314395,"rsi_14":52.7,"sma_20":872.5,"sma_60":1073.47,"sma_120":1224.07},{"date":"2026-10-20","open":885,"high":947,"low":877,"close":887,"volume":140513,"rsi_14":54.65,"sma_20":868.15,"sma_60":1065.28,"sma_120":1219.62},{"date":"2026-10-21","open":888,"high":954,"low":851,"close":865,"volume":80500,"rsi_14":52.71,"sma_20":863.9,"sma_60":1056.93,"sma_120":1214.9},{"date":"2026-10-22","open":866,"high":898,"low":802,"close":817,"volume":139376,"rsi_14":48.69,"sma_20":859.1,"sma_60":1048.55,"sma_120":1208.88},{"date":"2026-10-23","open":812,"high":831,"low":733,"close":799,"volume":114802}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":158.06,"pbr":0.46,"per":5.06,"roa":0.38,"roe":0.88,"grade":"C","comment":"PER 5.06배, ROE 0.88%","revenue":43763931895.0,"analysis":"PER 5.1배입니다. ROE 0.9%입니다. 시가총액 106.23억. 매출 437.64억, 영업이익 13.63억.","eps_basis":"TTM","debt_ratio":1.3187348380886492,"market_cap":10622543602,"net_income":2114445431.0,"total_debt":30752794970.0,"ttm_window":"2025Q3~2026Q2","gross_margin":28.57,"total_assets":54072718037.0,"total_equity":23319923067.0,"profit_margin":4.83,"revenue_basis":"TTM","dividend_yield":0.69,"net_income_basis":"TTM","operating_income":1362933430.0,"operating_margin":3.11,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":799.0,"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":25928.0},{"date":"2016-10-25","close":29909.0},{"date":"2016-10-26","close":36246.0},{"date":"2016-10-27","close":33125.0},{"date":"2016-10-28","close":34465.0},{"date":"2016-10-31","close":32042.0},{"date":"2016-11-01","close":30322.0},{"date":"2016-11-02","close":29177.0},{"date":"2016-11-03","close":29206.0},{"date":"2016-11-04","close":29306.0},{"date":"2016-11-07","close":30194.0},{"date":"2016-11-08","close":29591.0},{"date":"2016-11-09","close":27391.0},{"date":"2016-11-10","close":28028.0},{"date":"2016-11-11","close":30831.0},{"date":"2016-11-14","close":32108.0},{"date":"2016-11-15","close":32170.0},{"date":"2016-11-16","close":32170.0},{"date":"2016-11-17","close":30930.0},{"date":"2016-11-18","close":29429.0},{"date":"2016-11-21","close":28826.0},{"date":"2016-11-22","close":28921.0},{"date":"2016-11-23","close":30674.0},{"date":"2016-11-24","close":30099.0},{"date":"2016-11-25","close":30289.0},{"date":"2016-11-28","close":30864.0},{"date":"2016-11-29","close":31405.0},{"date":"2016-11-30","close":30864.0},{"date":"2016-12-01","close":29306.0},{"date":"2016-12-02","close":29367.0},{"date":"2016-12-05","close":29557.0},{"date":"2016-12-06","close":30545.0},{"date":"2016-12-07","close":29496.0},{"date":"2016-12-08","close":30959.0},{"date":"2016-12-09","close":31249.0},{"date":"2016-12-12","close":31980.0},{"date":"2016-12-13","close":31120.0},{"date":"2016-12-14","close":30260.0},{"date":"2016-12-15","close":30484.0},{"date":"2016-12-16","close":30674.0},{"date":"2016-12-19","close":30707.0},{"date":"2016-12-20","close":31277.0},{"date":"2016-12-21","close":31852.0},{"date":"2016-12-22","close":30512.0},{"date":"2016-12-23","close":30194.0},{"date":"2016-12-26","close":31534.0},{"date":"2016-12-27","close":30769.0},{"date":"2016-12-28","close":30930.0},{"date":"2016-12-29","close":30736.0},{"date":"2017-01-02","close":31249.0},{"date":"2017-01-03","close":31277.0},{"date":"2017-01-04","close":31344.0},{"date":"2017-01-05","close":31277.0},{"date":"2017-01-06","close":31249.0},{"date":"2017-01-09","close":31054.0},{"date":"2017-01-10","close":29686.0},{"date":"2017-01-11","close":29591.0},{"date":"2017-01-12","close":28412.0},{"date":"2017-01-13","close":29401.0},{"date":"2017-01-16","close":28888.0},{"date":"2017-01-17","close":28284.0},{"date":"2017-01-18","close":28541.0},{"date":"2017-01-19","close":29111.0},{"date":"2017-01-20","close":28793.0},{"date":"2017-01-23","close":27329.0},{"date":"2017-01-24","close":26308.0},{"date":"2017-01-25","close":27966.0},{"date":"2017-01-26","close":28189.0},{"date":"2017-01-31","close":27648.0},{"date":"2017-02-01","close":27776.0},{"date":"2017-02-02","close":25610.0},{"date":"2017-02-03","close":26436.0},{"date":"2017-02-06","close":26721.0},{"date":"2017-02-07","close":26180.0},{"date":"2017-02-08","close":25448.0},{"date":"2017-02-09","close":24337.0},{"date":"2017-02-10","close":22997.0},{"date":"2017-02-13","close":23092.0},{"date":"2017-02-14","close":23253.0},{"date":"2017-02-15","close":22930.0},{"date":"2017-02-16","close":23092.0},{"date":"2017-02-17","close":23600.0},{"date":"2017-02-20","close":23377.0},{"date":"2017-02-21","close":23667.0},{"date":"2017-02-22","close":23505.0},{"date":"2017-02-23","close":22930.0},{"date":"2017-02-24","close":23952.0},{"date":"2017-02-27","close":26056.0},{"date":"2017-02-28","close":26436.0},{"date":"2017-03-02","close":25861.0},{"date":"2017-03-03","close":24973.0},{"date":"2017-03-06","close":26850.0},{"date":"2017-03-07","close":26213.0},{"date":"2017-03-08","close":26755.0},{"date":"2017-03-09","close":28987.0},{"date":"2017-03-10","close":27581.0},{"date":"2017-03-13","close":26118.0},{"date":"2017-03-14","close":24907.0},{"date":"2017-03-15","close":24208.0},{"date":"2017-03-16","close":24175.0},{"date":"2017-03-17","close":24398.0},{"date":"2017-03-20","close":24080.0},{"date":"2017-03-21","close":24113.0},{"date":"2017-03-22","close":25002.0},{"date":"2017-03-23","close":24973.0},{"date":"2017-03-24","close":25002.0},{"date":"2017-03-27","close":27391.0},{"date":"2017-03-28","close":26470.0},{"date":"2017-03-29","close":27486.0},{"date":"2017-03-30","close":26246.0},{"date":"2017-03-31","close":26056.0},{"date":"2017-04-03","close":25386.0},{"date":"2017-04-04","close":18949.0},{"date":"2017-04-05","close":19938.0},{"date":"2017-04-06","close":18854.0},{"date":"2017-04-07","close":18603.0},{"date":"2017-04-10","close":16850.0},{"date":"2017-04-11","close":16531.0},{"date":"2017-04-12","close":16688.0},{"date":"2017-04-13","close":16118.0},{"date":"2017-04-14","close":16498.0},{"date":"2017-04-17","close":17325.0},{"date":"2017-04-18","close":16945.0},{"date":"2017-04-19","close":17325.0},{"date":"2017-04-20","close":16816.0},{"date":"2017-04-21","close":16118.0},{"date":"2017-04-24","close":15097.0},{"date":"2017-04-25","close":15192.0},{"date":"2017-04-26","close":14840.0},{"date":"2017-04-27","close":19268.0},{"date":"2017-04-28","close":18123.0},{"date":"2017-05-02","close":15795.0},{"date":"2017-05-04","close":19173.0},{"date":"2017-05-08","close":20417.0},{"date":"2017-05-10","close":17486.0},{"date":"2017-05-11","close":17073.0},{"date":"2017-05-12","close":16213.0},{"date":"2017-05-15","close":15733.0},{"date":"2017-05-16","close":15130.0},{"date":"2017-05-17","close":15253.0},{"date":"2017-05-18","close":14683.0},{"date":"2017-05-19","close":14935.0},{"date":"2017-05-22","close":15795.0},{"date":"2017-05-23","close":15510.0},{"date":"2017-05-24","close":15828.0},{"date":"2017-05-25","close":20574.0},{"date":"2017-05-26","close":20004.0},{"date":"2017-05-29","close":21724.0},{"date":"2017-05-30","close":21405.0},{"date":"2017-05-31","close":21852.0},{"date":"2017-06-01","close":21976.0},{"date":"2017-06-02","close":22232.0},{"date":"2017-06-05","close":21852.0},{"date":"2017-06-07","close":20607.0},{"date":"2017-06-08","close":20892.0},{"date":"2017-06-09","close":20512.0},{"date":"2017-06-12","close":20987.0},{"date":"2017-06-13","close":20641.0},{"date":"2017-06-14","close":21244.0},{"date":"2017-06-15","close":21310.0},{"date":"2017-06-16","close":22360.0},{"date":"2017-06-19","close":21595.0},{"date":"2017-06-20","close":20417.0},{"date":"2017-06-21","close":19239.0},{"date":"2017-06-22","close":19206.0},{"date":"2017-06-23","close":19938.0},{"date":"2017-06-26","close":19144.0},{"date":"2017-06-27","close":19363.0},{"date":"2017-06-28","close":18474.0},{"date":"2017-06-29","close":17838.0},{"date":"2017-06-30","close":17615.0},{"date":"2017-07-03","close":17196.0},{"date":"2017-07-04","close":17101.0},{"date":"2017-07-05","close":17325.0},{"date":"2017-07-06","close":17453.0},{"date":"2017-07-07","close":17230.0},{"date":"2017-07-10","close":16626.0},{"date":"2017-07-11","close":16531.0},{"date":"2017-07-12","close":16242.0},{"date":"2017-07-13","close":15923.0},{"date":"2017-07-14","close":16242.0},{"date":"2017-07-17","close":16626.0},{"date":"2017-07-18","close":16688.0},{"date":"2017-07-19","close":16626.0},{"date":"2017-07-20","close":16560.0},{"date":"2017-07-21","close":16878.0},{"date":"2017-07-24","close":17135.0},{"date":"2017-07-25","close":17135.0},{"date":"2017-07-26","close":16945.0},{"date":"2017-07-27","close":17520.0},{"date":"2017-07-28","close":16721.0},{"date":"2017-07-31","close":15923.0},{"date":"2017-08-01","close":16052.0},{"date":"2017-08-02","close":15923.0},{"date":"2017-08-03","close":15353.0},{"date":"2017-08-04","close":14683.0},{"date":"2017-08-07","close":16436.0},{"date":"2017-08-08","close":16118.0},{"date":"2017-08-09","close":15382.0},{"date":"2017-08-10","close":15382.0},{"date":"2017-08-11","close":15035.0},{"date":"2017-08-14","close":15035.0},{"date":"2017-08-16","close":15130.0},{"date":"2017-08-17","close":15448.0},{"date":"2017-08-18","close":15415.0},{"date":"2017-08-21","close":15192.0},{"date":"2017-08-22","close":15253.0},{"date":"2017-08-23","close":15130.0},{"date":"2017-08-24","close":15192.0},{"date":"2017-08-25","close":15158.0},{"date":"2017-08-28","close":15192.0},{"date":"2017-08-29","close":15035.0},{"date":"2017-08-30","close":15225.0},{"date":"2017-08-31","close":15130.0},{"date":"2017-09-01","close":14935.0},{"date":"2017-09-04","close":14394.0},{"date":"2017-09-05","close":13885.0},{"date":"2017-09-06","close":13852.0},{"date":"2017-09-07","close":13919.0},{"date":"2017-09-08","close":13662.0},{"date":"2017-09-11","close":13059.0},{"date":"2017-09-12","close":13919.0},{"date":"2017-09-13","close":14270.0},{"date":"2017-09-14","close":14109.0},{"date":"2017-09-15","close":13567.0},{"date":"2017-09-18","close":13154.0},{"date":"2017-09-19","close":13249.0},{"date":"2017-09-20","close":12930.0},{"date":"2017-09-21","close":12612.0},{"date":"2017-09-22","close":11881.0},{"date":"2017-09-25","close":10926.0},{"date":"2017-09-26","close":11273.0},{"date":"2017-09-27","close":11496.0},{"date":"2017-09-28","close":11686.0},{"date":"2017-09-29","close":11942.0},{"date":"2017-10-10","close":11591.0},{"date":"2017-10-11","close":11624.0},{"date":"2017-10-12","close":11847.0},{"date":"2017-10-13","close":11529.0},{"date":"2017-10-16","close":11306.0},{"date":"2017-10-17","close":11368.0},{"date":"2017-10-18","close":12227.0},{"date":"2017-10-19","close":12930.0},{"date":"2017-10-20","close":12964.0},{"date":"2017-10-23","close":12740.0},{"date":"2017-10-24","close":13216.0},{"date":"2017-10-25","close":13282.0},{"date":"2017-10-26","close":13885.0},{"date":"2017-10-27","close":13695.0},{"date":"2017-10-30","close":16755.0},{"date":"2017-10-31","close":17548.0},{"date":"2017-11-01","close":17581.0},{"date":"2017-11-02","close":16370.0},{"date":"2017-11-03","close":16465.0},{"date":"2017-11-06","close":16147.0},{"date":"2017-11-07","close":16370.0},{"date":"2017-11-08","close":15638.0},{"date":"2017-11-09","close":15700.0},{"date":"2017-11-10","close":15767.0},{"date":"2017-11-13","close":15672.0},{"date":"2017-11-14","close":15415.0},{"date":"2017-11-15","close":14745.0},{"date":"2017-11-16","close":14778.0},{"date":"2017-11-17","close":15002.0},{"date":"2017-11-20","close":15002.0},{"date":"2017-11-21","close":14778.0},{"date":"2017-11-22","close":14840.0},{"date":"2017-11-23","close":14968.0},{"date":"2017-11-24","close":15192.0},{"date":"2017-11-27","close":15253.0},{"date":"2017-11-28","close":14968.0},{"date":"2017-11-29","close":14650.0},{"date":"2017-11-30","close":14493.0},{"date":"2017-12-01","close":14650.0},{"date":"2017-12-04","close":14968.0},{"date":"2017-12-05","close":15415.0},{"date":"2017-12-06","close":15035.0},{"date":"2017-12-07","close":14299.0},{"date":"2017-12-08","close":13377.0},{"date":"2017-12-11","close":13377.0},{"date":"2017-12-12","close":13534.0},{"date":"2017-12-13","close":13534.0},{"date":"2017-12-14","close":13311.0},{"date":"2017-12-15","close":13087.0},{"date":"2017-12-18","close":12869.0},{"date":"2017-12-19","close":12261.0},{"date":"2017-12-20","close":11942.0},{"date":"2017-12-21","close":11434.0},{"date":"2017-12-22","close":11591.0},{"date":"2017-12-26","close":11814.0},{"date":"2017-12-27","close":12004.0},{"date":"2017-12-28","close":11942.0},{"date":"2018-01-02","close":9544.8584},{"date":"2018-01-03","close":9569.6504},{"date":"2018-01-04","close":9470.4824},{"date":"2018-01-05","close":9396.1074},{"date":"2018-01-08","close":9445.6914},{"date":"2018-01-09","close":9693.6094},{"date":"2018-01-10","close":9619.2334},{"date":"2018-01-11","close":12495.0869},{"date":"2018-01-12","close":13263.6338},{"date":"2018-01-15","close":13090.0918},{"date":"2018-01-16","close":13090.0918},{"date":"2018-01-17","close":12420.7119},{"date":"2018-01-18","close":12495.0869},{"date":"2018-01-19","close":12321.5439},{"date":"2018-01-22","close":12296.7529},{"date":"2018-01-23","close":12594.2549},{"date":"2018-01-24","close":12718.2139},{"date":"2018-01-25","close":12495.0869},{"date":"2018-01-26","close":12718.2139},{"date":"2018-01-29","close":12718.2139},{"date":"2018-01-30","close":12445.5039},{"date":"2018-01-31","close":12395.9199},{"date":"2018-02-01","close":12990.9238},{"date":"2018-02-02","close":12495.0869},{"date":"2018-02-05","close":11478.6221},{"date":"2018-02-06","close":10982.7852},{"date":"2018-02-07","close":10809.2422},{"date":"2018-02-08","close":11305.0791},{"date":"2018-02-09","close":10933.2012},{"date":"2018-02-12","close":10883.6172},{"date":"2018-02-13","close":10957.9932},{"date":"2018-02-14","close":10660.4912},{"date":"2018-02-19","close":11057.1602},{"date":"2018-02-20","close":11751.332},{"date":"2018-02-21","close":12073.626},{"date":"2018-02-22","close":11924.875},{"date":"2018-02-23","close":12222.377},{"date":"2018-02-26","close":12024.042},{"date":"2018-02-27","close":11503.4141},{"date":"2018-02-28","close":14949.4795},{"date":"2018-03-02","close":13809.0547},{"date":"2018-03-05","close":14131.3486},{"date":"2018-03-06","close":13982.5977},{"date":"2018-03-07","close":13635.5117},{"date":"2018-03-08","close":13660.3037},{"date":"2018-03-09","close":14007.3896},{"date":"2018-03-12","close":14032.1816},{"date":"2018-03-13","close":14081.7646},{"date":"2018-03-14","close":13635.5117},{"date":"2018-03-15","close":13313.2178},{"date":"2018-03-16","close":13040.5078},{"date":"2018-03-19","close":12544.6709},{"date":"2018-03-20","close":12321.5439},{"date":"2018-03-21","close":12817.3809},{"date":"2018-03-22","close":12792.5889},{"date":"2018-03-23","close":12123.21},{"date":"2018-03-26","close":8503.6006},{"date":"2018-03-27","close":8503.6006},{"date":"2018-03-28","close":8503.6006},{"date":"2018-03-29","close":8503.6006},{"date":"2018-03-30","close":8503.6006},{"date":"2018-04-02","close":8503.6006},{"date":"2018-04-03","close":8503.6006},{"date":"2018-04-04","close":8503.6006},{"date":"2018-04-05","close":8503.6006},{"date":"2018-04-06","close":8503.6006},{"date":"2018-04-09","close":8503.6006},{"date":"2018-04-10","close":8503.6006},{"date":"2018-04-11","close":8503.6006},{"date":"2018-04-12","close":8503.6006},{"date":"2018-04-13","close":8503.6006},{"date":"2018-04-16","close":8503.6006},{"date":"2018-04-17","close":8503.6006},{"date":"2018-04-18","close":8503.6006},{"date":"2018-04-19","close":8503.6006},{"date":"2018-04-20","close":8503.6006},{"date":"2018-04-23","close":8503.6006},{"date":"2018-04-24","close":8503.6006},{"date":"2018-04-25","close":8503.6006},{"date":"2018-04-26","close":8503.6006},{"date":"2018-04-27","close":8503.6006},{"date":"2018-04-30","close":8503.6006},{"date":"2018-05-02","close":8503.6006},{"date":"2018-05-03","close":8503.6006},{"date":"2018-05-04","close":8503.6006},{"date":"2018-05-08","close":8503.6006},{"date":"2018-05-09","close":8503.6006},{"date":"2018-05-10","close":8503.6006},{"date":"2018-05-11","close":8503.6006},{"date":"2018-05-14","close":8503.6006},{"date":"2018-05-15","close":8503.6006},{"date":"2018-05-16","close":8503.6006},{"date":"2018-05-17","close":8503.6006},{"date":"2018-05-18","close":8503.6006},{"date":"2018-05-21","close":8503.6006},{"date":"2018-05-23","close":8503.6006},{"date":"2018-05-24","close":8503.6006},{"date":"2018-05-25","close":8503.6006},{"date":"2018-05-28","close":8503.6006},{"date":"2018-05-29","close":8503.6006},{"date":"2018-05-30","close":8503.6006},{"date":"2018-05-31","close":8503.6006},{"date":"2018-06-01","close":8503.6006},{"date":"2018-06-04","close":8503.6006},{"date":"2018-06-05","close":8503.6006},{"date":"2018-06-07","close":8503.6006},{"date":"2018-06-08","close":8503.6006},{"date":"2018-06-11","close":8503.6006},{"date":"2018-06-12","close":8503.6006},{"date":"2018-06-14","close":8503.6006},{"date":"2018-06-15","close":8503.6006},{"date":"2018-06-18","close":8503.6006},{"date":"2018-06-19","close":8503.6006},{"date":"2018-06-20","close":8503.6006},{"date":"2018-06-21","close":8503.6006},{"date":"2018-06-22","close":8503.6006},{"date":"2018-06-25","close":8503.6006},{"date":"2018-06-26","close":8503.6006},{"date":"2018-06-27","close":8503.6006},{"date":"2018-06-28","close":8503.6006},{"date":"2018-06-29","close":8503.6006},{"date":"2018-07-02","close":8503.6006},{"date":"2018-07-03","close":8503.6006},{"date":"2018-07-04","close":8503.6006},{"date":"2018-07-05","close":8503.6006},{"date":"2018-07-06","close":8503.6006},{"date":"2018-07-09","close":8503.6006},{"date":"2018-07-10","close":8503.6006},{"date":"2018-07-11","close":8503.6006},{"date":"2018-07-12","close":8503.6006},{"date":"2018-07-13","close":8503.6006},{"date":"2018-07-16","close":8503.6006},{"date":"2018-07-17","close":8503.6006},{"date":"2018-07-18","close":8503.6006},{"date":"2018-07-19","close":8503.6006},{"date":"2018-07-20","close":8503.6006},{"date":"2018-07-23","close":8503.6006},{"date":"2018-07-24","close":8503.6006},{"date":"2018-07-25","close":8503.6006},{"date":"2018-07-26","close":8503.6006},{"date":"2018-07-27","close":8503.6006},{"date":"2018-07-30","close":8503.6006},{"date":"2018-07-31","close":8503.6006},{"date":"2018-08-01","close":8503.6006},{"date":"2018-08-02","close":8503.6006},{"date":"2018-08-03","close":8503.6006},{"date":"2018-08-06","close":8503.6006},{"date":"2018-08-07","close":8503.6006},{"date":"2018-08-08","close":8503.6006},{"date":"2018-08-09","close":8503.6006},{"date":"2018-08-10","close":8503.6006},{"date":"2018-08-13","close":8503.6006},{"date":"2018-08-14","close":8503.6006},{"date":"2018-08-16","close":8503.6006},{"date":"2018-08-17","close":8503.6006},{"date":"2018-08-20","close":8503.6006},{"date":"2018-08-21","close":8503.6006},{"date":"2018-08-22","close":8503.6006},{"date":"2018-08-23","close":8503.6006},{"date":"2018-08-24","close":8503.6006},{"date":"2018-08-27","close":8503.6006},{"date":"2018-08-28","close":8503.6006},{"date":"2018-08-29","close":8503.6006},{"date":"2018-08-30","close":8503.6006},{"date":"2018-08-31","close":8503.6006},{"date":"2018-09-03","close":8503.6006},{"date":"2018-09-04","close":8503.6006},{"date":"2018-09-05","close":8503.6006},{"date":"2018-09-06","close":8503.6006},{"date":"2018-09-07","close":8503.6006},{"date":"2018-09-10","close":8503.6006},{"date":"2018-09-11","close":8503.6006},{"date":"2018-09-12","close":8503.6006},{"date":"2018-09-13","close":8503.6006},{"date":"2018-09-14","close":8503.6006},{"date":"2018-09-17","close":8503.6006},{"date":"2018-09-18","close":8503.6006},{"date":"2018-09-19","close":8503.6006},{"date":"2018-09-20","close":8503.6006},{"date":"2018-09-21","close":8503.6006},{"date":"2018-09-27","close":8503.6006},{"date":"2018-09-28","close":8503.6006},{"date":"2018-10-01","close":8503.6006},{"date":"2018-10-02","close":8503.6006},{"date":"2018-10-04","close":8503.6006},{"date":"2018-10-05","close":8503.6006},{"date":"2018-10-08","close":8503.6006},{"date":"2018-10-10","close":8503.6006},{"date":"2018-10-11","close":8503.6006},{"date":"2018-10-12","close":8503.6006},{"date":"2018-10-15","close":8503.6006},{"date":"2018-10-16","close":9477.0},{"date":"2018-10-17","close":8859.0},{"date":"2018-10-18","close":8883.0},{"date":"2018-10-19","close":8598.0},{"date":"2018-10-22","close":8788.0},{"date":"2018-10-23","close":8289.0},{"date":"2018-10-24","close":7672.0},{"date":"2018-10-25","close":7268.0},{"date":"2018-10-26","close":7315.0},{"date":"2018-10-29","close":5676.0},{"date":"2018-10-30","close":6033.0},{"date":"2018-10-31","close":6341.0},{"date":"2018-11-01","close":6555.0},{"date":"2018-11-02","close":8503.0},{"date":"2018-11-05","close":8574.0},{"date":"2018-11-06","close":8123.0},{"date":"2018-11-07","close":8218.0},{"date":"2018-11-08","close":8289.0},{"date":"2018-11-09","close":8099.0},{"date":"2018-11-12","close":7719.0},{"date":"2018-11-13","close":7434.0},{"date":"2018-11-14","close":7268.0},{"date":"2018-11-15","close":7268.0},{"date":"2018-11-16","close":8004.0},{"date":"2018-11-19","close":8004.0},{"date":"2018-11-20","close":7909.0},{"date":"2018-11-21","close":7719.0},{"date":"2018-11-22","close":7505.0},{"date":"2018-11-23","close":7292.0},{"date":"2018-11-26","close":7268.0},{"date":"2018-11-27","close":7315.0},{"date":"2018-11-28","close":7315.0},{"date":"2018-11-29","close":7125.0},{"date":"2018-11-30","close":6888.0},{"date":"2018-12-03","close":7292.0},{"date":"2018-12-04","close":7149.0},{"date":"2018-12-05","close":7054.0},{"date":"2018-12-06","close":7743.0},{"date":"2018-12-07","close":7624.0},{"date":"2018-12-10","close":7149.0},{"date":"2018-12-11","close":7054.0},{"date":"2018-12-12","close":7315.0},{"date":"2018-12-13","close":7363.0},{"date":"2018-12-14","close":7600.0},{"date":"2018-12-17","close":7885.0},{"date":"2018-12-18","close":7790.0},{"date":"2018-12-19","close":7695.0},{"date":"2018-12-20","close":7505.0},{"date":"2018-12-21","close":7268.0},{"date":"2018-12-24","close":6935.0},{"date":"2018-12-26","close":6531.0},{"date":"2018-12-27","close":6769.0},{"date":"2018-12-28","close":6817.0},{"date":"2019-01-02","close":6674.0},{"date":"2019-01-03","close":6508.0},{"date":"2019-01-04","close":6555.0},{"date":"2019-01-07","close":6579.0},{"date":"2019-01-08","close":6531.0},{"date":"2019-01-09","close":6674.0},{"date":"2019-01-10","close":6650.0},{"date":"2019-01-11","close":6698.0},{"date":"2019-01-14","close":6627.0},{"date":"2019-01-15","close":6769.0},{"date":"2019-01-16","close":6912.0},{"date":"2019-01-17","close":6888.0},{"date":"2019-01-18","close":6888.0},{"date":"2019-01-21","close":7197.0},{"date":"2019-01-22","close":7244.0},{"date":"2019-01-23","close":7102.0},{"date":"2019-01-24","close":7173.0},{"date":"2019-01-25","close":7078.0},{"date":"2019-01-28","close":7007.0},{"date":"2019-01-29","close":6983.0},{"date":"2019-01-30","close":7030.0},{"date":"2019-01-31","close":7054.0},{"date":"2019-02-01","close":7007.0},{"date":"2019-02-07","close":7648.0},{"date":"2019-02-08","close":7458.0},{"date":"2019-02-11","close":7458.0},{"date":"2019-02-12","close":7458.0},{"date":"2019-02-13","close":7363.0},{"date":"2019-02-14","close":7410.0},{"date":"2019-02-15","close":7410.0},{"date":"2019-02-18","close":7387.0},{"date":"2019-02-19","close":7387.0},{"date":"2019-02-20","close":7434.0},{"date":"2019-02-21","close":7458.0},{"date":"2019-02-22","close":7315.0},{"date":"2019-02-25","close":8313.0},{"date":"2019-02-26","close":8218.0},{"date":"2019-02-27","close":8194.0},{"date":"2019-02-28","close":7505.0},{"date":"2019-03-04","close":7695.0},{"date":"2019-03-05","close":7743.0},{"date":"2019-03-06","close":7624.0},{"date":"2019-03-07","close":7482.0},{"date":"2019-03-08","close":7292.0},{"date":"2019-03-11","close":6888.0},{"date":"2019-03-12","close":7054.0},{"date":"2019-03-13","close":6935.0},{"date":"2019-03-14","close":6983.0},{"date":"2019-03-15","close":6888.0},{"date":"2019-03-18","close":7125.0},{"date":"2019-03-19","close":7292.0},{"date":"2019-03-20","close":7244.0},{"date":"2019-03-21","close":7244.0},{"date":"2019-03-22","close":7268.0},{"date":"2019-03-25","close":7268.0},{"date":"2019-03-26","close":7339.0},{"date":"2019-03-27","close":7244.0},{"date":"2019-03-28","close":7030.0},{"date":"2019-03-29","close":7173.0},{"date":"2019-04-01","close":7434.0},{"date":"2019-04-02","close":7719.0},{"date":"2019-04-03","close":7577.0},{"date":"2019-04-04","close":8004.0},{"date":"2019-04-05","close":7862.0},{"date":"2019-04-08","close":7695.0},{"date":"2019-04-09","close":7767.0},{"date":"2019-04-10","close":7909.0},{"date":"2019-04-11","close":7862.0},{"date":"2019-04-12","close":7885.0},{"date":"2019-04-15","close":7838.0},{"date":"2019-04-16","close":7695.0},{"date":"2019-04-17","close":8052.0},{"date":"2019-04-18","close":7838.0},{"date":"2019-04-19","close":7980.0},{"date":"2019-04-22","close":7933.0},{"date":"2019-04-23","close":8147.0},{"date":"2019-04-24","close":7767.0},{"date":"2019-04-25","close":7553.0},{"date":"2019-04-26","close":7672.0},{"date":"2019-04-29","close":7814.0},{"date":"2019-04-30","close":7577.0},{"date":"2019-05-02","close":7577.0},{"date":"2019-05-03","close":7600.0},{"date":"2019-05-07","close":7458.0},{"date":"2019-05-08","close":7695.0},{"date":"2019-05-09","close":7339.0},{"date":"2019-05-10","close":7197.0},{"date":"2019-05-13","close":7054.0},{"date":"2019-05-14","close":6888.0},{"date":"2019-05-15","close":7197.0},{"date":"2019-05-16","close":7030.0},{"date":"2019-05-17","close":7173.0},{"date":"2019-05-20","close":7007.0},{"date":"2019-05-21","close":6817.0},{"date":"2019-05-22","close":6817.0},{"date":"2019-05-23","close":6698.0},{"date":"2019-05-24","close":6579.0},{"date":"2019-05-27","close":6698.0},{"date":"2019-05-28","close":6840.0},{"date":"2019-05-29","close":6745.0},{"date":"2019-05-30","close":6627.0},{"date":"2019-05-31","close":6698.0},{"date":"2019-06-03","close":6698.0},{"date":"2019-06-04","close":6698.0},{"date":"2019-06-05","close":6912.0},{"date":"2019-06-07","close":6959.0},{"date":"2019-06-10","close":6983.0},{"date":"2019-06-11","close":7078.0},{"date":"2019-06-12","close":7315.0},{"date":"2019-06-13","close":7315.0},{"date":"2019-06-14","close":7482.0},{"date":"2019-06-17","close":7648.0},{"date":"2019-06-18","close":8099.0},{"date":"2019-06-19","close":8645.0},{"date":"2019-06-20","close":8479.0},{"date":"2019-06-21","close":8812.0},{"date":"2019-06-24","close":8550.0},{"date":"2019-06-25","close":8313.0},{"date":"2019-06-26","close":8598.0},{"date":"2019-06-27","close":8455.0},{"date":"2019-06-28","close":8242.0},{"date":"2019-07-01","close":7767.0},{"date":"2019-07-02","close":7933.0},{"date":"2019-07-03","close":7672.0},{"date":"2019-07-04","close":7719.0},{"date":"2019-07-05","close":7648.0},{"date":"2019-07-08","close":7220.0},{"date":"2019-07-09","close":7220.0},{"date":"2019-07-10","close":7458.0},{"date":"2019-07-11","close":7482.0},{"date":"2019-07-12","close":7482.0},{"date":"2019-07-15","close":7268.0},{"date":"2019-07-16","close":7197.0},{"date":"2019-07-17","close":6959.0},{"date":"2019-07-18","close":6888.0},{"date":"2019-07-19","close":7054.0},{"date":"2019-07-22","close":7078.0},{"date":"2019-07-23","close":6959.0},{"date":"2019-07-24","close":6769.0},{"date":"2019-07-25","close":6555.0},{"date":"2019-07-26","close":6294.0},{"date":"2019-07-29","close":5938.0},{"date":"2019-07-30","close":5985.0},{"date":"2019-07-31","close":6056.0},{"date":"2019-08-01","close":6080.0},{"date":"2019-08-02","close":6033.0},{"date":"2019-08-05","close":5368.0},{"date":"2019-08-06","close":5225.0},{"date":"2019-08-07","close":5391.0},{"date":"2019-08-08","close":5676.0},{"date":"2019-08-09","close":5653.0},{"date":"2019-08-12","close":5653.0},{"date":"2019-08-13","close":5961.0},{"date":"2019-08-14","close":5866.0},{"date":"2019-08-16","close":5748.0},{"date":"2019-08-19","close":5890.0},{"date":"2019-08-20","close":6056.0},{"date":"2019-08-21","close":6128.0},{"date":"2019-08-22","close":6199.0},{"date":"2019-08-23","close":6009.0},{"date":"2019-08-26","close":5748.0},{"date":"2019-08-27","close":5843.0},{"date":"2019-08-28","close":5914.0},{"date":"2019-08-29","close":5843.0},{"date":"2019-08-30","close":6080.0},{"date":"2019-09-02","close":6151.0},{"date":"2019-09-03","close":5961.0},{"date":"2019-09-04","close":6151.0},{"date":"2019-09-05","close":6175.0},{"date":"2019-09-06","close":6199.0},{"date":"2019-09-09","close":6033.0},{"date":"2019-09-10","close":6080.0},{"date":"2019-09-11","close":6151.0},{"date":"2019-09-16","close":6223.0},{"date":"2019-09-17","close":6270.0},{"date":"2019-09-18","close":6318.0},{"date":"2019-09-19","close":6318.0},{"date":"2019-09-20","close":6436.0},{"date":"2019-09-23","close":6365.0},{"date":"2019-09-24","close":6484.0},{"date":"2019-09-25","close":6318.0},{"date":"2019-09-26","close":6389.0},{"date":"2019-09-27","close":6294.0},{"date":"2019-09-30","close":6033.0},{"date":"2019-10-01","close":6033.0},{"date":"2019-10-02","close":5819.0},{"date":"2019-10-04","close":5819.0},{"date":"2019-10-07","close":5581.0},{"date":"2019-10-08","close":5700.0},{"date":"2019-10-10","close":5700.0},{"date":"2019-10-11","close":5819.0},{"date":"2019-10-14","close":5843.0},{"date":"2019-10-15","close":5819.0},{"date":"2019-10-16","close":5890.0},{"date":"2019-10-17","close":5938.0},{"date":"2019-10-18","close":6246.0},{"date":"2019-10-21","close":6128.0},{"date":"2019-10-22","close":6199.0},{"date":"2019-10-23","close":5985.0},{"date":"2019-10-24","close":5795.0},{"date":"2019-10-25","close":5819.0},{"date":"2019-10-28","close":5890.0},{"date":"2019-10-29","close":5938.0},{"date":"2019-10-30","close":5843.0},{"date":"2019-10-31","close":5843.0},{"date":"2019-11-01","close":6056.0},{"date":"2019-11-04","close":6009.0},{"date":"2019-11-05","close":6033.0},{"date":"2019-11-06","close":5985.0},{"date":"2019-11-07","close":6175.0},{"date":"2019-11-08","close":6175.0},{"date":"2019-11-11","close":6413.0},{"date":"2019-11-12","close":6508.0},{"date":"2019-11-13","close":6436.0},{"date":"2019-11-14","close":6460.0},{"date":"2019-11-15","close":6389.0},{"date":"2019-11-18","close":6270.0},{"date":"2019-11-19","close":6460.0},{"date":"2019-11-20","close":6318.0},{"date":"2019-11-21","close":6175.0},{"date":"2019-11-22","close":6555.0},{"date":"2019-11-25","close":6627.0},{"date":"2019-11-26","close":6603.0},{"date":"2019-11-27","close":6864.0},{"date":"2019-11-28","close":6579.0},{"date":"2019-11-29","close":6318.0},{"date":"2019-12-02","close":6175.0},{"date":"2019-12-03","close":6104.0},{"date":"2019-12-04","close":6175.0},{"date":"2019-12-05","close":6033.0},{"date":"2019-12-06","close":6009.0},{"date":"2019-12-09","close":5843.0},{"date":"2019-12-10","close":5653.0},{"date":"2019-12-11","close":5700.0},{"date":"2019-12-12","close":5486.0},{"date":"2019-12-13","close":5486.0},{"date":"2019-12-16","close":5653.0},{"date":"2019-12-17","close":5890.0},{"date":"2019-12-18","close":5795.0},{"date":"2019-12-19","close":5795.0},{"date":"2019-12-20","close":5843.0},{"date":"2019-12-23","close":5605.0},{"date":"2019-12-24","close":5581.0},{"date":"2019-12-26","close":5581.0},{"date":"2019-12-27","close":5724.0},{"date":"2019-12-30","close":5795.0},{"date":"2020-01-02","close":5866.0},{"date":"2020-01-03","close":5866.0},{"date":"2020-01-06","close":5700.0},{"date":"2020-01-07","close":5771.0},{"date":"2020-01-08","close":5534.0},{"date":"2020-01-09","close":5771.0},{"date":"2020-01-10","close":6033.0},{"date":"2020-01-13","close":6199.0},{"date":"2020-01-14","close":6389.0},{"date":"2020-01-15","close":6531.0},{"date":"2020-01-16","close":6508.0},{"date":"2020-01-17","close":6531.0},{"date":"2020-01-20","close":6413.0},{"date":"2020-01-21","close":6413.0},{"date":"2020-01-22","close":6484.0},{"date":"2020-01-23","close":6365.0},{"date":"2020-01-28","close":6151.0},{"date":"2020-01-29","close":6389.0},{"date":"2020-01-30","close":6223.0},{"date":"2020-01-31","close":6009.0},{"date":"2020-02-03","close":6033.0},{"date":"2020-02-04","close":6389.0},{"date":"2020-02-05","close":6389.0},{"date":"2020-02-06","close":6294.0},{"date":"2020-02-07","close":6223.0},{"date":"2020-02-10","close":6199.0},{"date":"2020-02-11","close":6175.0},{"date":"2020-02-12","close":6104.0},{"date":"2020-02-13","close":6128.0},{"date":"2020-02-14","close":6009.0},{"date":"2020-02-17","close":6009.0},{"date":"2020-02-18","close":6009.0},{"date":"2020-02-19","close":5914.0},{"date":"2020-02-20","close":5843.0},{"date":"2020-02-21","close":5676.0},{"date":"2020-02-24","close":5320.0},{"date":"2020-02-25","close":5486.0},{"date":"2020-02-26","close":5510.0},{"date":"2020-02-27","close":5439.0},{"date":"2020-02-28","close":5083.0},{"date":"2020-03-02","close":5225.0},{"date":"2020-03-03","close":5273.0},{"date":"2020-03-04","close":5391.0},{"date":"2020-03-05","close":5534.0},{"date":"2020-03-06","close":5534.0},{"date":"2020-03-09","close":5273.0},{"date":"2020-03-10","close":5130.0},{"date":"2020-03-11","close":4940.0},{"date":"2020-03-12","close":4665.0},{"date":"2020-03-13","close":4208.0},{"date":"2020-03-16","close":4052.0},{"date":"2020-03-17","close":3995.0},{"date":"2020-03-18","close":3800.0},{"date":"2020-03-19","close":3220.0},{"date":"2020-03-20","close":3396.0},{"date":"2020-03-23","close":3102.0},{"date":"2020-03-24","close":3230.0},{"date":"2020-03-25","close":3515.0},{"date":"2020-03-26","close":3700.0},{"date":"2020-03-27","close":3871.0},{"date":"2020-03-30","close":3933.0},{"date":"2020-03-31","close":4166.0},{"date":"2020-04-01","close":4099.0},{"date":"2020-04-02","close":4142.0},{"date":"2020-04-03","close":4199.0},{"date":"2020-04-06","close":4370.0},{"date":"2020-04-07","close":4470.0},{"date":"2020-04-08","close":4598.0},{"date":"2020-04-09","close":4703.0},{"date":"2020-04-10","close":4612.0},{"date":"2020-04-13","close":4598.0},{"date":"2020-04-14","close":4684.0},{"date":"2020-04-16","close":6080.0},{"date":"2020-04-17","close":5771.0},{"date":"2020-04-20","close":5914.0},{"date":"2020-04-21","close":5653.0},{"date":"2020-04-22","close":5653.0},{"date":"2020-04-23","close":5581.0},{"date":"2020-04-24","close":5368.0},{"date":"2020-04-27","close":5391.0},{"date":"2020-04-28","close":5320.0},{"date":"2020-04-29","close":5581.0},{"date":"2020-05-04","close":5296.0},{"date":"2020-05-06","close":5463.0},{"date":"2020-05-07","close":5558.0},{"date":"2020-05-08","close":5795.0},{"date":"2020-05-11","close":5534.0},{"date":"2020-05-12","close":5534.0},{"date":"2020-05-13","close":5534.0},{"date":"2020-05-14","close":5391.0},{"date":"2020-05-15","close":5296.0},{"date":"2020-05-18","close":5391.0},{"date":"2020-05-19","close":6270.0},{"date":"2020-05-20","close":6864.0},{"date":"2020-05-21","close":6983.0},{"date":"2020-05-22","close":6650.0},{"date":"2020-05-25","close":6579.0},{"date":"2020-05-26","close":6745.0},{"date":"2020-05-27","close":6579.0},{"date":"2020-05-28","close":6460.0},{"date":"2020-05-29","close":5795.0},{"date":"2020-06-01","close":6460.0},{"date":"2020-06-02","close":6175.0},{"date":"2020-06-03","close":6175.0},{"date":"2020-06-04","close":6199.0},{"date":"2020-06-05","close":6246.0},{"date":"2020-06-08","close":6341.0},{"date":"2020-06-09","close":6199.0},{"date":"2020-06-10","close":6151.0},{"date":"2020-06-11","close":6175.0},{"date":"2020-06-12","close":5985.0},{"date":"2020-06-15","close":5605.0},{"date":"2020-06-16","close":5985.0},{"date":"2020-06-17","close":5866.0},{"date":"2020-06-18","close":5866.0},{"date":"2020-06-19","close":5938.0},{"date":"2020-06-22","close":5771.0},{"date":"2020-06-23","close":5819.0},{"date":"2020-06-24","close":6080.0},{"date":"2020-06-25","close":6199.0},{"date":"2020-06-26","close":6104.0},{"date":"2020-06-29","close":6246.0},{"date":"2020-06-30","close":6365.0},{"date":"2020-07-01","close":6056.0},{"date":"2020-07-02","close":6365.0},{"date":"2020-07-03","close":6341.0},{"date":"2020-07-06","close":6270.0},{"date":"2020-07-07","close":6627.0},{"date":"2020-07-08","close":6579.0},{"date":"2020-07-09","close":7125.0},{"date":"2020-07-10","close":6460.0},{"date":"2020-07-13","close":6698.0},{"date":"2020-07-14","close":6460.0},{"date":"2020-07-15","close":6627.0},{"date":"2020-07-16","close":7030.0},{"date":"2020-07-17","close":7909.0},{"date":"2020-07-20","close":10261.0},{"date":"2020-07-21","close":10094.0},{"date":"2020-07-22","close":9691.0},{"date":"2020-07-23","close":9192.0},{"date":"2020-07-24","close":8812.0},{"date":"2020-07-27","close":8764.0},{"date":"2020-07-28","close":8170.0},{"date":"2020-07-29","close":8170.0},{"date":"2020-07-30","close":8052.0},{"date":"2020-07-31","close":7957.0},{"date":"2020-08-03","close":8265.0},{"date":"2020-08-04","close":8075.0},{"date":"2020-08-05","close":8527.0},{"date":"2020-08-06","close":8455.0},{"date":"2020-08-07","close":8313.0},{"date":"2020-08-10","close":8527.0},{"date":"2020-08-11","close":8337.0},{"date":"2020-08-12","close":7933.0},{"date":"2020-08-13","close":8170.0},{"date":"2020-08-14","close":7767.0},{"date":"2020-08-18","close":7197.0},{"date":"2020-08-19","close":7624.0},{"date":"2020-08-20","close":7030.0},{"date":"2020-08-21","close":7054.0},{"date":"2020-08-24","close":7410.0},{"date":"2020-08-25","close":7743.0},{"date":"2020-08-26","close":7743.0},{"date":"2020-08-27","close":7315.0},{"date":"2020-08-28","close":7672.0},{"date":"2020-08-31","close":7410.0},{"date":"2020-09-01","close":7648.0},{"date":"2020-09-02","close":7790.0},{"date":"2020-09-03","close":7577.0},{"date":"2020-09-04","close":7672.0},{"date":"2020-09-07","close":7885.0},{"date":"2020-09-08","close":7909.0},{"date":"2020-09-09","close":8550.0},{"date":"2020-09-10","close":8075.0},{"date":"2020-09-11","close":7838.0},{"date":"2020-09-14","close":7862.0},{"date":"2020-09-15","close":7600.0},{"date":"2020-09-16","close":7624.0},{"date":"2020-09-17","close":7410.0},{"date":"2020-09-18","close":7197.0},{"date":"2020-09-21","close":7125.0},{"date":"2020-09-22","close":6888.0},{"date":"2020-09-23","close":6817.0},{"date":"2020-09-24","close":6460.0},{"date":"2020-09-25","close":6531.0},{"date":"2020-09-28","close":6864.0},{"date":"2020-09-29","close":6888.0},{"date":"2020-10-05","close":7197.0},{"date":"2020-10-06","close":7054.0},{"date":"2020-10-07","close":7149.0},{"date":"2020-10-08","close":7220.0},{"date":"2020-10-12","close":7244.0},{"date":"2020-10-13","close":7149.0},{"date":"2020-10-14","close":7244.0},{"date":"2020-10-15","close":6840.0},{"date":"2020-10-16","close":6650.0},{"date":"2020-10-19","close":6531.0},{"date":"2020-10-20","close":6745.0},{"date":"2020-10-21","close":7410.0},{"date":"2020-10-22","close":7292.0},{"date":"2020-10-23","close":7220.0},{"date":"2020-10-26","close":6983.0},{"date":"2020-10-27","close":6983.0},{"date":"2020-10-28","close":7173.0},{"date":"2020-10-29","close":7054.0},{"date":"2020-10-30","close":6722.0},{"date":"2020-11-02","close":6793.0},{"date":"2020-11-03","close":6769.0},{"date":"2020-11-04","close":6769.0},{"date":"2020-11-05","close":6935.0},{"date":"2020-11-06","close":6793.0},{"date":"2020-11-09","close":7007.0},{"date":"2020-11-10","close":7078.0},{"date":"2020-11-11","close":7078.0},{"date":"2020-11-12","close":7125.0},{"date":"2020-11-13","close":7078.0},{"date":"2020-11-16","close":7220.0},{"date":"2020-11-17","close":7125.0},{"date":"2020-11-18","close":7125.0},{"date":"2020-11-19","close":7030.0},{"date":"2020-11-20","close":6983.0},{"date":"2020-11-23","close":6983.0},{"date":"2020-11-24","close":7458.0},{"date":"2020-11-25","close":7624.0},{"date":"2020-11-26","close":7458.0},{"date":"2020-11-27","close":8170.0},{"date":"2020-11-30","close":7624.0},{"date":"2020-12-01","close":7743.0},{"date":"2020-12-02","close":7743.0},{"date":"2020-12-03","close":7885.0},{"date":"2020-12-04","close":7719.0},{"date":"2020-12-07","close":7553.0},{"date":"2020-12-08","close":7695.0},{"date":"2020-12-09","close":7862.0},{"date":"2020-12-10","close":7695.0},{"date":"2020-12-11","close":7695.0},{"date":"2020-12-14","close":7695.0},{"date":"2020-12-15","close":8194.0},{"date":"2020-12-16","close":8455.0},{"date":"2020-12-17","close":9097.0},{"date":"2020-12-18","close":8242.0},{"date":"2020-12-21","close":7743.0},{"date":"2020-12-22","close":7482.0},{"date":"2020-12-23","close":7173.0},{"date":"2020-12-24","close":7173.0},{"date":"2020-12-28","close":6912.0},{"date":"2020-12-29","close":7102.0},{"date":"2020-12-30","close":7197.0},{"date":"2021-01-04","close":7410.0},{"date":"2021-01-05","close":7292.0},{"date":"2021-01-06","close":7315.0},{"date":"2021-01-07","close":7387.0},{"date":"2021-01-08","close":8123.0},{"date":"2021-01-11","close":7434.0},{"date":"2021-01-12","close":7410.0},{"date":"2021-01-13","close":7458.0},{"date":"2021-01-14","close":7387.0},{"date":"2021-01-15","close":7268.0},{"date":"2021-01-18","close":7173.0},{"date":"2021-01-19","close":7410.0},{"date":"2021-01-20","close":7363.0},{"date":"2021-01-21","close":7434.0},{"date":"2021-01-22","close":7434.0},{"date":"2021-01-25","close":7410.0},{"date":"2021-01-26","close":7220.0},{"date":"2021-01-27","close":7220.0},{"date":"2021-01-28","close":6983.0},{"date":"2021-01-29","close":6722.0},{"date":"2021-02-01","close":6745.0},{"date":"2021-02-02","close":6840.0},{"date":"2021-02-03","close":6888.0},{"date":"2021-02-04","close":6840.0},{"date":"2021-02-05","close":6840.0},{"date":"2021-02-08","close":6793.0},{"date":"2021-02-09","close":6698.0},{"date":"2021-02-10","close":6722.0},{"date":"2021-02-15","close":6817.0},{"date":"2021-02-16","close":6864.0},{"date":"2021-02-17","close":6888.0},{"date":"2021-02-18","close":6864.0},{"date":"2021-02-19","close":6722.0},{"date":"2021-02-22","close":6769.0},{"date":"2021-02-23","close":6935.0},{"date":"2021-02-24","close":6674.0},{"date":"2021-02-25","close":6698.0},{"date":"2021-02-26","close":6531.0},{"date":"2021-03-02","close":6603.0},{"date":"2021-03-03","close":6627.0},{"date":"2021-03-04","close":6603.0},{"date":"2021-03-05","close":6674.0},{"date":"2021-03-08","close":6579.0},{"date":"2021-03-09","close":6555.0},{"date":"2021-03-10","close":6389.0},{"date":"2021-03-11","close":6413.0},{"date":"2021-03-12","close":6555.0},{"date":"2021-03-15","close":6579.0},{"date":"2021-03-16","close":6650.0},{"date":"2021-03-17","close":6627.0},{"date":"2021-03-18","close":6698.0},{"date":"2021-03-19","close":6769.0},{"date":"2021-03-22","close":6817.0},{"date":"2021-03-23","close":6698.0},{"date":"2021-03-24","close":6627.0},{"date":"2021-03-25","close":6627.0},{"date":"2021-03-26","close":6650.0},{"date":"2021-03-29","close":6722.0},{"date":"2021-03-30","close":6793.0},{"date":"2021-03-31","close":7078.0},{"date":"2021-04-01","close":6912.0},{"date":"2021-04-02","close":6888.0},{"date":"2021-04-05","close":6888.0},{"date":"2021-04-06","close":6983.0},{"date":"2021-04-07","close":7030.0},{"date":"2021-04-08","close":7173.0},{"date":"2021-04-09","close":7292.0},{"date":"2021-04-12","close":7339.0},{"date":"2021-04-13","close":7244.0},{"date":"2021-04-14","close":7339.0},{"date":"2021-04-15","close":7458.0},{"date":"2021-04-16","close":7268.0},{"date":"2021-04-19","close":7197.0},{"date":"2021-04-20","close":7315.0},{"date":"2021-04-21","close":7244.0},{"date":"2021-04-22","close":7268.0},{"date":"2021-04-23","close":7458.0},{"date":"2021-04-26","close":7505.0},{"date":"2021-04-27","close":7458.0},{"date":"2021-04-28","close":7363.0},{"date":"2021-04-29","close":7410.0},{"date":"2021-04-30","close":7244.0},{"date":"2021-05-03","close":7363.0},{"date":"2021-05-04","close":7363.0},{"date":"2021-05-06","close":7458.0},{"date":"2021-05-07","close":7505.0},{"date":"2021-05-10","close":7719.0},{"date":"2021-05-11","close":7719.0},{"date":"2021-05-12","close":7648.0},{"date":"2021-05-13","close":7458.0},{"date":"2021-05-14","close":7410.0},{"date":"2021-05-17","close":7387.0},{"date":"2021-05-18","close":7268.0},{"date":"2021-05-20","close":7197.0},{"date":"2021-05-21","close":7054.0},{"date":"2021-05-24","close":6959.0},{"date":"2021-05-25","close":6983.0},{"date":"2021-05-26","close":6983.0},{"date":"2021-05-27","close":7030.0},{"date":"2021-05-28","close":7292.0},{"date":"2021-05-31","close":7315.0},{"date":"2021-06-01","close":7292.0},{"date":"2021-06-02","close":7505.0},{"date":"2021-06-03","close":7553.0},{"date":"2021-06-04","close":7458.0},{"date":"2021-06-07","close":7458.0},{"date":"2021-06-08","close":7648.0},{"date":"2021-06-09","close":7529.0},{"date":"2021-06-10","close":7482.0},{"date":"2021-06-11","close":7505.0},{"date":"2021-06-14","close":7410.0},{"date":"2021-06-15","close":7529.0},{"date":"2021-06-16","close":7624.0},{"date":"2021-06-17","close":7577.0},{"date":"2021-06-18","close":7529.0},{"date":"2021-06-21","close":7505.0},{"date":"2021-06-22","close":7482.0},{"date":"2021-06-23","close":7387.0},{"date":"2021-06-24","close":7292.0},{"date":"2021-06-25","close":7410.0},{"date":"2021-06-28","close":7458.0},{"date":"2021-06-29","close":7387.0},{"date":"2021-06-30","close":7600.0},{"date":"2021-07-01","close":8004.0},{"date":"2021-07-02","close":8052.0},{"date":"2021-07-05","close":8099.0},{"date":"2021-07-06","close":8194.0},{"date":"2021-07-07","close":8004.0},{"date":"2021-07-08","close":7767.0},{"date":"2021-07-09","close":7695.0},{"date":"2021-07-12","close":7933.0},{"date":"2021-07-13","close":7909.0},{"date":"2021-07-14","close":7767.0},{"date":"2021-07-15","close":7885.0},{"date":"2021-07-16","close":7648.0},{"date":"2021-07-19","close":7767.0},{"date":"2021-07-20","close":7648.0},{"date":"2021-07-21","close":7458.0},{"date":"2021-07-22","close":7838.0},{"date":"2021-07-23","close":7885.0},{"date":"2021-07-26","close":7695.0},{"date":"2021-07-27","close":8028.0},{"date":"2021-07-28","close":7672.0},{"date":"2021-07-29","close":7600.0},{"date":"2021-07-30","close":7244.0},{"date":"2021-08-02","close":7054.0},{"date":"2021-08-03","close":7007.0},{"date":"2021-08-04","close":7030.0},{"date":"2021-08-05","close":7102.0},{"date":"2021-08-06","close":7102.0},{"date":"2021-08-09","close":7102.0},{"date":"2021-08-10","close":7173.0},{"date":"2021-08-11","close":7173.0},{"date":"2021-08-12","close":7125.0},{"date":"2021-08-13","close":7054.0},{"date":"2021-08-17","close":6722.0},{"date":"2021-08-18","close":7078.0},{"date":"2021-08-19","close":6745.0},{"date":"2021-08-20","close":6603.0},{"date":"2021-08-23","close":6817.0},{"date":"2021-08-24","close":6888.0},{"date":"2021-08-25","close":6888.0},{"date":"2021-08-26","close":6817.0},{"date":"2021-08-27","close":6745.0},{"date":"2021-08-30","close":6912.0},{"date":"2021-08-31","close":6888.0},{"date":"2021-09-01","close":6983.0},{"date":"2021-09-02","close":6935.0},{"date":"2021-09-03","close":6935.0},{"date":"2021-09-06","close":6935.0},{"date":"2021-09-07","close":6864.0},{"date":"2021-09-08","close":6698.0},{"date":"2021-09-09","close":6745.0},{"date":"2021-09-10","close":6674.0},{"date":"2021-09-13","close":6935.0},{"date":"2021-09-14","close":7054.0},{"date":"2021-09-15","close":6959.0},{"date":"2021-09-16","close":6793.0},{"date":"2021-09-17","close":6793.0},{"date":"2021-09-23","close":6745.0},{"date":"2021-09-24","close":6745.0},{"date":"2021-09-27","close":6840.0},{"date":"2021-09-28","close":6745.0},{"date":"2021-09-29","close":6555.0},{"date":"2021-09-30","close":6627.0},{"date":"2021-10-01","close":6413.0},{"date":"2021-10-05","close":6009.0},{"date":"2021-10-06","close":5724.0},{"date":"2021-10-07","close":5843.0},{"date":"2021-10-08","close":5961.0},{"date":"2021-10-12","close":5866.0},{"date":"2021-10-13","close":5890.0},{"date":"2021-10-14","close":5985.0},{"date":"2021-10-15","close":6104.0},{"date":"2021-10-18","close":6104.0},{"date":"2021-10-19","close":6175.0},{"date":"2021-10-20","close":6151.0},{"date":"2021-10-21","close":6128.0},{"date":"2021-10-22","close":6175.0},{"date":"2021-10-25","close":6128.0},{"date":"2021-10-26","close":6128.0},{"date":"2021-10-27","close":6151.0},{"date":"2021-10-28","close":6128.0},{"date":"2021-10-29","close":5985.0},{"date":"2021-11-01","close":6009.0},{"date":"2021-11-02","close":6080.0},{"date":"2021-11-03","close":5914.0},{"date":"2021-11-04","close":5938.0},{"date":"2021-11-05","close":5795.0},{"date":"2021-11-08","close":6294.0},{"date":"2021-11-09","close":6341.0},{"date":"2021-11-10","close":6128.0},{"date":"2021-11-11","close":5938.0},{"date":"2021-11-12","close":5985.0},{"date":"2021-11-15","close":6128.0},{"date":"2021-11-16","close":6056.0},{"date":"2021-11-17","close":6033.0},{"date":"2021-11-18","close":5819.0},{"date":"2021-11-19","close":5819.0},{"date":"2021-11-22","close":5890.0},{"date":"2021-11-23","close":5866.0},{"date":"2021-11-24","close":6009.0},{"date":"2021-11-25","close":5890.0},{"date":"2021-11-26","close":5748.0},{"date":"2021-11-29","close":5558.0},{"date":"2021-11-30","close":5415.0},{"date":"2021-12-01","close":5368.0},{"date":"2021-12-02","close":5486.0},{"date":"2021-12-03","close":5510.0},{"date":"2021-12-06","close":5486.0},{"date":"2021-12-07","close":5534.0},{"date":"2021-12-08","close":5534.0},{"date":"2021-12-09","close":5605.0},{"date":"2021-12-10","close":5581.0},{"date":"2021-12-13","close":5605.0},{"date":"2021-12-14","close":5700.0},{"date":"2021-12-15","close":5629.0},{"date":"2021-12-16","close":5605.0},{"date":"2021-12-17","close":5486.0},{"date":"2021-12-20","close":5320.0},{"date":"2021-12-21","close":5676.0},{"date":"2021-12-22","close":5795.0},{"date":"2021-12-23","close":5795.0},{"date":"2021-12-24","close":5724.0},{"date":"2021-12-27","close":5748.0},{"date":"2021-12-28","close":5700.0},{"date":"2021-12-29","close":5771.0},{"date":"2021-12-30","close":5795.0},{"date":"2022-01-03","close":6151.0},{"date":"2022-01-04","close":6318.0},{"date":"2022-01-05","close":6318.0},{"date":"2022-01-06","close":6389.0},{"date":"2022-01-07","close":6341.0},{"date":"2022-01-10","close":6294.0},{"date":"2022-01-11","close":6104.0},{"date":"2022-01-12","close":6223.0},{"date":"2022-01-13","close":6151.0},{"date":"2022-01-14","close":6128.0},{"date":"2022-01-17","close":6033.0},{"date":"2022-01-18","close":5914.0},{"date":"2022-01-19","close":5866.0},{"date":"2022-01-20","close":5843.0},{"date":"2022-01-21","close":5914.0},{"date":"2022-01-24","close":5914.0},{"date":"2022-01-25","close":5581.0},{"date":"2022-01-26","close":5629.0},{"date":"2022-01-27","close":5296.0},{"date":"2022-01-28","close":5344.0},{"date":"2022-02-03","close":5534.0},{"date":"2022-02-04","close":5558.0},{"date":"2022-02-07","close":5629.0},{"date":"2022-02-08","close":5581.0},{"date":"2022-02-09","close":5875.666},{"date":"2022-02-10","close":5676.0},{"date":"2022-02-11","close":5534.0},{"date":"2022-02-14","close":5296.0},{"date":"2022-02-15","close":5344.0},{"date":"2022-02-16","close":5463.0},{"date":"2022-02-17","close":5463.0},{"date":"2022-02-18","close":5368.0},{"date":"2022-02-21","close":5368.0},{"date":"2022-02-22","close":5201.0},{"date":"2022-02-23","close":5249.0},{"date":"2022-02-24","close":5154.0},{"date":"2022-02-25","close":5201.0},{"date":"2022-02-28","close":5225.0},{"date":"2022-03-02","close":5296.0},{"date":"2022-03-03","close":5296.0},{"date":"2022-03-04","close":5344.0},{"date":"2022-03-07","close":5178.0},{"date":"2022-03-08","close":5106.0},{"date":"2022-03-10","close":5130.0},{"date":"2022-03-11","close":5330.2456},{"date":"2022-03-14","close":5249.0},{"date":"2022-03-15","close":5201.0},{"date":"2022-03-16","close":5368.0},{"date":"2022-03-17","close":5478.9966},{"date":"2022-03-18","close":5391.0},{"date":"2022-03-21","close":5486.0},{"date":"2022-03-22","close":5344.0},{"date":"2022-03-23","close":5225.0},{"date":"2022-03-24","close":5368.0},{"date":"2022-03-25","close":5391.0},{"date":"2022-03-28","close":5415.0},{"date":"2022-03-29","close":5581.0},{"date":"2022-03-30","close":5510.0},{"date":"2022-03-31","close":5558.0},{"date":"2022-04-01","close":5605.0},{"date":"2022-04-04","close":7268.0},{"date":"2022-04-05","close":6912.0},{"date":"2022-04-06","close":6840.0},{"date":"2022-04-07","close":6341.0},{"date":"2022-04-08","close":6199.0},{"date":"2022-04-11","close":6270.0},{"date":"2022-04-12","close":6151.0},{"date":"2022-04-13","close":6175.0},{"date":"2022-04-14","close":6151.0},{"date":"2022-04-15","close":5819.0},{"date":"2022-04-18","close":5819.0},{"date":"2022-04-19","close":5700.0},{"date":"2022-04-20","close":5771.0},{"date":"2022-04-21","close":5795.0},{"date":"2022-04-22","close":5724.0},{"date":"2022-04-25","close":5534.0},{"date":"2022-04-26","close":5629.0},{"date":"2022-04-27","close":5581.0},{"date":"2022-04-28","close":5795.0},{"date":"2022-04-29","close":5985.0},{"date":"2022-05-02","close":6009.0},{"date":"2022-05-03","close":6009.0},{"date":"2022-05-04","close":6056.0},{"date":"2022-05-06","close":5985.0},{"date":"2022-05-09","close":5866.0},{"date":"2022-05-10","close":6033.0},{"date":"2022-05-11","close":6080.0},{"date":"2022-05-12","close":5771.0},{"date":"2022-05-13","close":5558.0},{"date":"2022-05-16","close":5700.0},{"date":"2022-05-17","close":5724.0},{"date":"2022-05-18","close":5700.0},{"date":"2022-05-19","close":5581.0},{"date":"2022-05-20","close":5653.0},{"date":"2022-05-23","close":5795.0},{"date":"2022-05-24","close":5629.0},{"date":"2022-05-25","close":5653.0},{"date":"2022-05-26","close":5653.0},{"date":"2022-05-27","close":5676.0},{"date":"2022-05-30","close":5890.0},{"date":"2022-05-31","close":5866.0},{"date":"2022-06-02","close":5890.0},{"date":"2022-06-03","close":6104.0},{"date":"2022-06-07","close":6175.0},{"date":"2022-06-08","close":6484.0},{"date":"2022-06-09","close":6104.0},{"date":"2022-06-10","close":5938.0},{"date":"2022-06-13","close":5558.0},{"date":"2022-06-14","close":5558.0},{"date":"2022-06-15","close":5296.0},{"date":"2022-06-16","close":5083.0},{"date":"2022-06-17","close":5083.0},{"date":"2022-06-20","close":4798.0},{"date":"2022-06-21","close":4798.0},{"date":"2022-06-22","close":4513.0},{"date":"2022-06-23","close":4261.0},{"date":"2022-06-24","close":4375.0},{"date":"2022-06-27","close":4736.0},{"date":"2022-06-28","close":4821.0},{"date":"2022-06-29","close":4750.0},{"date":"2022-06-30","close":4845.0},{"date":"2022-07-01","close":4665.0},{"date":"2022-07-04","close":4470.0},{"date":"2022-07-05","close":5795.0},{"date":"2022-07-06","close":5296.0},{"date":"2022-07-07","close":5296.0},{"date":"2022-07-08","close":5320.0},{"date":"2022-07-11","close":5201.0},{"date":"2022-07-12","close":5011.0},{"date":"2022-07-13","close":5083.0},{"date":"2022-07-14","close":4964.0},{"date":"2022-07-15","close":4798.0},{"date":"2022-07-18","close":4916.0},{"date":"2022-07-19","close":5011.0},{"date":"2022-07-20","close":4988.0},{"date":"2022-07-21","close":5059.0},{"date":"2022-07-22","close":5106.0},{"date":"2022-07-25","close":5154.0},{"date":"2022-07-26","close":5035.0},{"date":"2022-07-27","close":4964.0},{"date":"2022-07-28","close":4964.0},{"date":"2022-07-29","close":5083.0},{"date":"2022-08-01","close":5344.0},{"date":"2022-08-02","close":5273.0},{"date":"2022-08-03","close":5249.0},{"date":"2022-08-04","close":5249.0},{"date":"2022-08-05","close":5178.0},{"date":"2022-08-08","close":5178.0},{"date":"2022-08-09","close":6175.0},{"date":"2022-08-10","close":6033.0},{"date":"2022-08-11","close":6009.0},{"date":"2022-08-12","close":6056.0},{"date":"2022-08-16","close":5700.0},{"date":"2022-08-17","close":5463.0},{"date":"2022-08-18","close":5415.0},{"date":"2022-08-19","close":5273.0},{"date":"2022-08-22","close":5035.0},{"date":"2022-08-23","close":4940.0},{"date":"2022-08-24","close":4964.0},{"date":"2022-08-25","close":5035.0},{"date":"2022-08-26","close":5011.0},{"date":"2022-08-29","close":4821.0},{"date":"2022-08-30","close":4893.0},{"date":"2022-08-31","close":4845.0},{"date":"2022-09-01","close":5201.0},{"date":"2022-09-02","close":5890.0},{"date":"2022-09-05","close":5724.0},{"date":"2022-09-06","close":5011.0},{"date":"2022-09-07","close":4988.0},{"date":"2022-09-08","close":5059.0},{"date":"2022-09-13","close":5106.0},{"date":"2022-09-14","close":5083.0},{"date":"2022-09-15","close":5059.0},{"date":"2022-09-16","close":4940.0},{"date":"2022-09-19","close":4869.0},{"date":"2022-09-20","close":4964.0},{"date":"2022-09-21","close":4916.0},{"date":"2022-09-22","close":4821.0},{"date":"2022-09-23","close":4646.0},{"date":"2022-09-26","close":4223.0},{"date":"2022-09-27","close":4208.0},{"date":"2022-09-28","close":3966.0},{"date":"2022-09-29","close":3999.0},{"date":"2022-09-30","close":4052.0},{"date":"2022-10-04","close":4128.0},{"date":"2022-10-05","close":4023.0},{"date":"2022-10-06","close":4151.0},{"date":"2022-10-07","close":4180.0},{"date":"2022-10-11","close":3952.0},{"date":"2022-10-12","close":3938.0},{"date":"2022-10-13","close":3828.0},{"date":"2022-10-14","close":3933.0},{"date":"2022-10-17","close":3914.0},{"date":"2022-10-18","close":3961.0},{"date":"2022-10-19","close":3957.0},{"date":"2022-10-20","close":3947.0},{"date":"2022-10-21","close":3847.0},{"date":"2022-10-24","close":3890.0},{"date":"2022-10-25","close":3876.0},{"date":"2022-10-26","close":3809.0},{"date":"2022-10-27","close":3805.0},{"date":"2022-10-28","close":3643.0},{"date":"2022-10-31","close":3672.0},{"date":"2022-11-01","close":3757.0},{"date":"2022-11-02","close":3762.0},{"date":"2022-11-03","close":3762.0},{"date":"2022-11-04","close":3776.0},{"date":"2022-11-07","close":3824.0},{"date":"2022-11-08","close":3847.0},{"date":"2022-11-09","close":3881.0},{"date":"2022-11-10","close":3862.0},{"date":"2022-11-11","close":3904.0},{"date":"2022-11-14","close":4061.0},{"date":"2022-11-15","close":4109.0},{"date":"2022-11-16","close":4104.0},{"date":"2022-11-17","close":4094.0},{"date":"2022-11-18","close":4037.0},{"date":"2022-11-21","close":4731.0},{"date":"2022-11-22","close":4427.0},{"date":"2022-11-23","close":4465.0},{"date":"2022-11-24","close":4479.0},{"date":"2022-11-25","close":4446.0},{"date":"2022-11-28","close":4237.0},{"date":"2022-11-29","close":4227.0},{"date":"2022-11-30","close":4232.0},{"date":"2022-12-01","close":4294.0},{"date":"2022-12-02","close":4280.0},{"date":"2022-12-05","close":4337.0},{"date":"2022-12-06","close":4213.0},{"date":"2022-12-07","close":4109.0},{"date":"2022-12-08","close":3990.0},{"date":"2022-12-09","close":4009.0},{"date":"2022-12-12","close":4061.0},{"date":"2022-12-13","close":4227.0},{"date":"2022-12-14","close":4185.0},{"date":"2022-12-15","close":4223.0},{"date":"2022-12-16","close":4132.0},{"date":"2022-12-19","close":4042.0},{"date":"2022-12-20","close":3928.0},{"date":"2022-12-21","close":3900.0},{"date":"2022-12-22","close":3938.0},{"date":"2022-12-23","close":3819.0},{"date":"2022-12-26","close":4085.0},{"date":"2022-12-27","close":3885.0},{"date":"2022-12-28","close":3776.0},{"date":"2022-12-29","close":3705.0},{"date":"2023-01-02","close":3634.0},{"date":"2023-01-03","close":3672.0},{"date":"2023-01-04","close":3700.0},{"date":"2023-01-05","close":3752.0},{"date":"2023-01-06","close":3762.0},{"date":"2023-01-09","close":3800.0},{"date":"2023-01-10","close":3838.0},{"date":"2023-01-11","close":3904.0},{"date":"2023-01-12","close":4232.0},{"date":"2023-01-13","close":3990.0},{"date":"2023-01-16","close":4118.0},{"date":"2023-01-17","close":4028.0},{"date":"2023-01-18","close":3947.0},{"date":"2023-01-19","close":3942.0},{"date":"2023-01-20","close":4009.0},{"date":"2023-01-25","close":3957.0},{"date":"2023-01-26","close":3942.0},{"date":"2023-01-27","close":3933.0},{"date":"2023-01-30","close":3919.0},{"date":"2023-01-31","close":3942.0},{"date":"2023-02-01","close":3947.0},{"date":"2023-02-02","close":3947.0},{"date":"2023-02-03","close":3961.0},{"date":"2023-02-06","close":3966.0},{"date":"2023-02-07","close":3985.0},{"date":"2023-02-08","close":4142.0},{"date":"2023-02-09","close":4132.0},{"date":"2023-02-10","close":4071.0},{"date":"2023-02-13","close":4042.0},{"date":"2023-02-14","close":4047.0},{"date":"2023-02-15","close":3919.0},{"date":"2023-02-16","close":3942.0},{"date":"2023-02-17","close":3928.0},{"date":"2023-02-20","close":3895.0},{"date":"2023-02-21","close":3919.0},{"date":"2023-02-22","close":3843.0},{"date":"2023-02-23","close":3866.0},{"date":"2023-02-24","close":3805.0},{"date":"2023-02-27","close":3795.0},{"date":"2023-02-28","close":3833.0},{"date":"2023-03-02","close":3852.0},{"date":"2023-03-03","close":3795.0},{"date":"2023-03-06","close":3738.0},{"date":"2023-03-07","close":3710.0},{"date":"2023-03-08","close":3705.0},{"date":"2023-03-09","close":3714.0},{"date":"2023-03-10","close":3672.0},{"date":"2023-03-13","close":3743.0},{"date":"2023-03-14","close":3729.0},{"date":"2023-03-15","close":3743.0},{"date":"2023-03-16","close":3776.0},{"date":"2023-03-17","close":3833.0},{"date":"2023-03-20","close":3824.0},{"date":"2023-03-21","close":3805.0},{"date":"2023-03-22","close":3767.0},{"date":"2023-03-23","close":3752.0},{"date":"2023-03-24","close":3833.0},{"date":"2023-03-27","close":3824.0},{"date":"2023-03-28","close":3819.0},{"date":"2023-03-29","close":3819.0},{"date":"2023-03-30","close":3838.0},{"date":"2023-03-31","close":3923.0},{"date":"2023-04-03","close":4056.0},{"date":"2023-04-04","close":4137.0},{"date":"2023-04-05","close":4185.0},{"date":"2023-04-06","close":4166.0},{"date":"2023-04-07","close":4166.0},{"date":"2023-04-10","close":4094.0},{"date":"2023-04-11","close":4208.0},{"date":"2023-04-12","close":4275.0},{"date":"2023-04-13","close":4318.0},{"date":"2023-04-14","close":4341.0},{"date":"2023-04-17","close":4399.0},{"date":"2023-04-18","close":4375.0},{"date":"2023-04-19","close":4418.0},{"date":"2023-04-20","close":4227.0},{"date":"2023-04-21","close":4170.0},{"date":"2023-04-24","close":4090.0},{"date":"2023-04-25","close":3995.0},{"date":"2023-04-26","close":3976.0},{"date":"2023-04-27","close":4128.0},{"date":"2023-04-28","close":4170.0},{"date":"2023-05-02","close":4223.0},{"date":"2023-05-03","close":4237.0},{"date":"2023-05-04","close":4294.0},{"date":"2023-05-08","close":4265.0},{"date":"2023-05-09","close":4137.0},{"date":"2023-05-10","close":4156.0},{"date":"2023-05-11","close":4156.0},{"date":"2023-05-12","close":4185.0},{"date":"2023-05-15","close":4208.0},{"date":"2023-05-16","close":4408.0},{"date":"2023-05-17","close":4513.0},{"date":"2023-05-18","close":4389.0},{"date":"2023-05-19","close":4394.0},{"date":"2023-05-22","close":4484.0},{"date":"2023-05-23","close":4636.0},{"date":"2023-05-24","close":4636.0},{"date":"2023-05-25","close":4641.0},{"date":"2023-05-26","close":4736.0},{"date":"2023-05-30","close":4712.0},{"date":"2023-05-31","close":4631.0},{"date":"2023-06-01","close":4503.0},{"date":"2023-06-02","close":4536.0},{"date":"2023-06-05","close":4617.0},{"date":"2023-06-07","close":4703.0},{"date":"2023-06-08","close":4608.0},{"date":"2023-06-09","close":4655.0},{"date":"2023-06-12","close":4612.0},{"date":"2023-06-13","close":4608.0},{"date":"2023-06-14","close":5045.0},{"date":"2023-06-15","close":4750.0},{"date":"2023-06-16","close":4574.0},{"date":"2023-06-19","close":4589.0},{"date":"2023-06-20","close":4859.0},{"date":"2023-06-21","close":4874.0},{"date":"2023-06-22","close":4845.0},{"date":"2023-06-23","close":5083.0},{"date":"2023-06-26","close":5182.0},{"date":"2023-06-27","close":4817.0},{"date":"2023-06-28","close":5045.0},{"date":"2023-06-29","close":5258.0},{"date":"2023-06-30","close":4921.0},{"date":"2023-07-03","close":4864.0},{"date":"2023-07-04","close":5026.0},{"date":"2023-07-05","close":4693.0},{"date":"2023-07-06","close":4593.0},{"date":"2023-07-07","close":4655.0},{"date":"2023-07-10","close":4769.0},{"date":"2023-07-11","close":5140.0},{"date":"2023-07-12","close":5254.0},{"date":"2023-07-13","close":5676.0},{"date":"2023-07-14","close":5054.0},{"date":"2023-07-17","close":5211.0},{"date":"2023-07-18","close":5154.0},{"date":"2023-07-19","close":4736.0},{"date":"2023-07-20","close":4874.0},{"date":"2023-07-21","close":4726.0},{"date":"2023-07-24","close":4508.0},{"date":"2023-07-25","close":4294.0},{"date":"2023-07-26","close":4037.0},{"date":"2023-07-27","close":4018.0},{"date":"2023-07-28","close":4189.0},{"date":"2023-07-31","close":4242.0},{"date":"2023-08-01","close":4251.0},{"date":"2023-08-02","close":4094.0},{"date":"2023-08-03","close":4085.0},{"date":"2023-08-04","close":4175.0},{"date":"2023-08-07","close":4489.0},{"date":"2023-08-08","close":4940.0},{"date":"2023-08-09","close":5197.0},{"date":"2023-08-10","close":4489.0},{"date":"2023-08-11","close":4237.0},{"date":"2023-08-14","close":4180.0},{"date":"2023-08-16","close":4118.0},{"date":"2023-08-17","close":4014.0},{"date":"2023-08-18","close":4071.0},{"date":"2023-08-21","close":4037.0},{"date":"2023-08-22","close":4208.0},{"date":"2023-08-23","close":4189.0},{"date":"2023-08-24","close":4142.0},{"date":"2023-08-25","close":4180.0},{"date":"2023-08-28","close":4341.0},{"date":"2023-08-29","close":4313.0},{"date":"2023-08-30","close":4299.0},{"date":"2023-08-31","close":4242.0},{"date":"2023-09-01","close":4180.0},{"date":"2023-09-04","close":4118.0},{"date":"2023-09-05","close":4056.0},{"date":"2023-09-06","close":3990.0},{"date":"2023-09-07","close":3995.0},{"date":"2023-09-08","close":4023.0},{"date":"2023-09-11","close":4004.0},{"date":"2023-09-12","close":3957.0},{"date":"2023-09-13","close":3923.0},{"date":"2023-09-14","close":3976.0},{"date":"2023-09-15","close":3966.0},{"date":"2023-09-18","close":3971.0},{"date":"2023-09-19","close":3942.0},{"date":"2023-09-20","close":3904.0},{"date":"2023-09-21","close":3833.0},{"date":"2023-09-22","close":4156.0},{"date":"2023-09-25","close":3866.0},{"date":"2023-09-26","close":3786.0},{"date":"2023-09-27","close":3838.0},{"date":"2023-10-04","close":3729.0},{"date":"2023-10-05","close":3700.0},{"date":"2023-10-06","close":3786.0},{"date":"2023-10-10","close":3705.0},{"date":"2023-10-11","close":3786.0},{"date":"2023-10-12","close":3809.0},{"date":"2023-10-13","close":3786.0},{"date":"2023-10-16","close":3729.0},{"date":"2023-10-17","close":3771.0},{"date":"2023-10-18","close":3752.0},{"date":"2023-10-19","close":3676.0},{"date":"2023-10-20","close":3572.0},{"date":"2023-10-23","close":3562.0},{"date":"2023-10-24","close":3615.0},{"date":"2023-10-25","close":3691.0},{"date":"2023-10-26","close":3681.0},{"date":"2023-10-27","close":3705.0},{"date":"2023-10-30","close":3776.0},{"date":"2023-10-31","close":3776.0},{"date":"2023-11-01","close":3814.0},{"date":"2023-11-02","close":3805.0},{"date":"2023-11-03","close":3790.0},{"date":"2023-11-06","close":3838.0},{"date":"2023-11-07","close":3828.0},{"date":"2023-11-08","close":3809.0},{"date":"2023-11-09","close":3805.0},{"date":"2023-11-10","close":3676.0},{"date":"2023-11-13","close":3681.0},{"date":"2023-11-14","close":3705.0},{"date":"2023-11-15","close":3767.0},{"date":"2023-11-16","close":3900.0},{"date":"2023-11-17","close":3957.0},{"date":"2023-11-20","close":4014.0},{"date":"2023-11-21","close":4037.0},{"date":"2023-11-22","close":4023.0},{"date":"2023-11-23","close":3971.0},{"date":"2023-11-24","close":3995.0},{"date":"2023-11-27","close":3895.0},{"date":"2023-11-28","close":3909.0},{"date":"2023-11-29","close":3952.0},{"date":"2023-11-30","close":4099.0},{"date":"2023-12-01","close":4056.0},{"date":"2023-12-04","close":4090.0},{"date":"2023-12-05","close":4085.0},{"date":"2023-12-06","close":4037.0},{"date":"2023-12-07","close":3957.0},{"date":"2023-12-08","close":3928.0},{"date":"2023-12-11","close":4037.0},{"date":"2023-12-12","close":4113.0},{"date":"2023-12-13","close":3990.0},{"date":"2023-12-14","close":4128.0},{"date":"2023-12-15","close":4085.0},{"date":"2023-12-18","close":4047.0},{"date":"2023-12-19","close":3990.0},{"date":"2023-12-20","close":4009.0},{"date":"2023-12-21","close":3976.0},{"date":"2023-12-22","close":3933.0},{"date":"2023-12-26","close":3895.0},{"date":"2023-12-27","close":3952.0},{"date":"2023-12-28","close":3976.0},{"date":"2024-01-02","close":3980.0},{"date":"2024-01-03","close":4047.0},{"date":"2024-01-04","close":3933.0},{"date":"2024-01-05","close":3995.0},{"date":"2024-01-08","close":4014.0},{"date":"2024-01-09","close":4014.0},{"date":"2024-01-10","close":4023.0},{"date":"2024-01-11","close":3999.0},{"date":"2024-01-12","close":4023.0},{"date":"2024-01-15","close":3914.0},{"date":"2024-01-16","close":3961.0},{"date":"2024-01-17","close":3814.0},{"date":"2024-01-18","close":3800.0},{"date":"2024-01-19","close":3852.0},{"date":"2024-01-22","close":3895.0},{"date":"2024-01-23","close":3895.0},{"date":"2024-01-24","close":3914.0},{"date":"2024-01-25","close":3824.0},{"date":"2024-01-26","close":3809.0},{"date":"2024-01-29","close":3743.0},{"date":"2024-01-30","close":3762.0},{"date":"2024-01-31","close":3724.0},{"date":"2024-02-01","close":3757.0},{"date":"2024-02-02","close":3743.0},{"date":"2024-02-05","close":3752.0},{"date":"2024-02-06","close":3757.0},{"date":"2024-02-07","close":3729.0},{"date":"2024-02-08","close":3676.0},{"date":"2024-02-13","close":3686.0},{"date":"2024-02-14","close":3714.0},{"date":"2024-02-15","close":3743.0},{"date":"2024-02-16","close":3719.0},{"date":"2024-02-19","close":3738.0},{"date":"2024-02-20","close":3738.0},{"date":"2024-02-21","close":3757.0},{"date":"2024-02-22","close":3762.0},{"date":"2024-02-23","close":3748.0},{"date":"2024-02-26","close":3738.0},{"date":"2024-02-27","close":3686.0},{"date":"2024-02-28","close":3686.0},{"date":"2024-02-29","close":3662.0},{"date":"2024-03-04","close":3615.0},{"date":"2024-03-05","close":3577.0},{"date":"2024-03-06","close":3572.0},{"date":"2024-03-07","close":3553.0},{"date":"2024-03-08","close":3548.0},{"date":"2024-03-11","close":3534.0},{"date":"2024-03-12","close":3486.0},{"date":"2024-03-13","close":3477.0},{"date":"2024-03-14","close":3472.0},{"date":"2024-03-15","close":3515.0},{"date":"2024-03-18","close":3477.0},{"date":"2024-03-19","close":3463.0},{"date":"2024-03-20","close":3420.0},{"date":"2024-03-21","close":3092.0},{"date":"2024-03-22","close":3045.0},{"date":"2024-03-25","close":3054.0},{"date":"2024-03-26","close":3121.0},{"date":"2024-03-27","close":2969.0},{"date":"2024-03-28","close":2916.0},{"date":"2024-03-29","close":3125.0},{"date":"2024-04-01","close":3054.0},{"date":"2024-04-02","close":3045.0},{"date":"2024-04-03","close":2964.0},{"date":"2024-04-04","close":2931.0},{"date":"2024-04-05","close":2878.0},{"date":"2024-04-08","close":2912.0},{"date":"2024-04-09","close":2883.0},{"date":"2024-04-11","close":2850.0},{"date":"2024-04-12","close":2821.0},{"date":"2024-04-15","close":2878.0},{"date":"2024-04-16","close":2826.0},{"date":"2024-04-17","close":2655.0},{"date":"2024-04-18","close":2565.0},{"date":"2024-04-19","close":2579.0},{"date":"2024-04-22","close":2608.0},{"date":"2024-04-23","close":2574.0},{"date":"2024-04-24","close":2579.0},{"date":"2024-04-25","close":2584.0},{"date":"2024-04-26","close":2593.0},{"date":"2024-04-29","close":2617.0},{"date":"2024-04-30","close":2598.0},{"date":"2024-05-02","close":2579.0},{"date":"2024-05-03","close":2589.0},{"date":"2024-05-07","close":2612.0},{"date":"2024-05-08","close":2684.0},{"date":"2024-05-09","close":2731.0},{"date":"2024-05-10","close":2726.0},{"date":"2024-05-13","close":2745.0},{"date":"2024-05-14","close":2741.0},{"date":"2024-05-16","close":1971.0},{"date":"2024-05-17","close":1909.0},{"date":"2024-05-20","close":1957.0},{"date":"2024-05-21","close":1966.0},{"date":"2024-05-22","close":1933.0},{"date":"2024-05-23","close":1923.0},{"date":"2024-05-24","close":1957.0},{"date":"2024-05-27","close":2009.0},{"date":"2024-05-28","close":2066.0},{"date":"2024-05-29","close":2142.0},{"date":"2024-05-30","close":2242.0},{"date":"2024-05-31","close":2308.0},{"date":"2024-06-03","close":2251.0},{"date":"2024-06-04","close":2494.0},{"date":"2024-06-05","close":2289.0},{"date":"2024-06-07","close":2190.0},{"date":"2024-06-10","close":2437.0},{"date":"2024-06-11","close":2403.0},{"date":"2024-06-12","close":2408.0},{"date":"2024-06-13","close":2451.0},{"date":"2024-06-14","close":2517.0},{"date":"2024-06-17","close":2498.0},{"date":"2024-06-18","close":2527.0},{"date":"2024-06-19","close":2603.0},{"date":"2024-06-20","close":2612.0},{"date":"2024-06-21","close":2517.0},{"date":"2024-06-24","close":2375.0},{"date":"2024-06-25","close":2323.0},{"date":"2024-06-26","close":2403.0},{"date":"2024-06-27","close":2342.0},{"date":"2024-06-28","close":2551.0},{"date":"2024-07-01","close":2465.0},{"date":"2024-07-02","close":2427.0},{"date":"2024-07-03","close":2308.0},{"date":"2024-07-04","close":2285.0},{"date":"2024-07-05","close":2256.0},{"date":"2024-07-08","close":2109.0},{"date":"2024-07-09","close":2190.0},{"date":"2024-07-10","close":2190.0},{"date":"2024-07-11","close":2190.0},{"date":"2024-07-12","close":2190.0},{"date":"2024-07-15","close":2190.0},{"date":"2024-07-16","close":2190.0},{"date":"2024-07-17","close":2190.0},{"date":"2024-07-18","close":2190.0},{"date":"2024-07-19","close":2190.0},{"date":"2024-07-22","close":2020.6748},{"date":"2024-07-23","close":2020.6748},{"date":"2024-07-24","close":2020.6748},{"date":"2024-07-25","close":2020.6748},{"date":"2024-07-26","close":2020.6748},{"date":"2024-07-29","close":2020.6748},{"date":"2024-07-30","close":2020.6748},{"date":"2024-07-31","close":2020.6748},{"date":"2024-08-01","close":2020.6748},{"date":"2024-08-02","close":2821.3113},{"date":"2024-08-05","close":2261.0159},{"date":"2024-08-06","close":2370.0999},{"date":"2024-08-07","close":2340.3496},{"date":"2024-08-08","close":2201.5154},{"date":"2024-08-09","close":2241.1824},{"date":"2024-08-12","close":2206.4736},{"date":"2024-08-13","close":2102.3479},{"date":"2024-08-14","close":2102.3479},{"date":"2024-08-16","close":2008.139},{"date":"2024-08-19","close":1787.9874},{"date":"2024-08-20","close":1895.0883},{"date":"2024-08-21","close":1857.4047},{"date":"2024-08-22","close":1749.3123},{"date":"2024-08-23","close":1741.3788},{"date":"2024-08-26","close":1806.8292},{"date":"2024-08-27","close":1796.9126},{"date":"2024-08-28","close":1767.1624},{"date":"2024-08-29","close":1775.0957},{"date":"2024-08-30","close":1745.3455},{"date":"2024-09-02","close":1662.0449},{"date":"2024-09-03","close":1674.9366},{"date":"2024-09-04","close":1612.4613},{"date":"2024-09-05","close":1613.4529},{"date":"2024-09-06","close":1570.8109},{"date":"2024-09-09","close":1556.9275},{"date":"2024-09-10","close":1531.144},{"date":"2024-09-11","close":1575.7693},{"date":"2024-09-12","close":1546.0192},{"date":"2024-09-13","close":1495.4437},{"date":"2024-09-19","close":1495.4437},{"date":"2024-09-20","close":1495.4437},{"date":"2024-09-23","close":1476.6019},{"date":"2024-09-24","close":1375.4513},{"date":"2024-09-25","close":1190.0083},{"date":"2024-09-26","close":1197.9417},{"date":"2024-09-27","close":1218.7668},{"date":"2024-09-30","close":1249.5087},{"date":"2024-10-02","close":1205.8751},{"date":"2024-10-04","close":1207.8584},{"date":"2024-10-07","close":1217.7751},{"date":"2024-10-08","close":1191.9917},{"date":"2024-10-10","close":1185.0499},{"date":"2024-10-11","close":1160.2581},{"date":"2024-10-14","close":1157.2831},{"date":"2024-10-15","close":1159.2665},{"date":"2024-10-16","close":1108.691},{"date":"2024-10-17","close":1126.5411},{"date":"2024-10-18","close":1117.6161},{"date":"2024-10-21","close":1103.7327},{"date":"2024-10-22","close":1045.224},{"date":"2024-10-23","close":1041.2573},{"date":"2024-10-24","close":1042.2489},{"date":"2024-10-25","close":991.6736},{"date":"2024-10-28","close":1056.1323},{"date":"2024-10-29","close":1063.0741},{"date":"2024-10-30","close":1046.2156},{"date":"2024-10-31","close":1090.8409},{"date":"2024-11-01","close":1109.6827},{"date":"2024-11-04","close":1107.6993},{"date":"2024-11-05","close":1131.4995},{"date":"2024-11-06","close":1158.2748},{"date":"2024-11-07","close":1158.2748},{"date":"2024-11-08","close":1149.3497},{"date":"2024-11-11","close":1056.1323},{"date":"2024-11-12","close":1015.4738},{"date":"2024-11-13","close":966.8818},{"date":"2024-11-14","close":974.8151},{"date":"2024-11-15","close":989.6902},{"date":"2024-11-18","close":1015.4738},{"date":"2024-11-19","close":1011.5071},{"date":"2024-11-20","close":998.6153},{"date":"2024-11-21","close":1007.5403},{"date":"2024-11-22","close":1020.4321},{"date":"2024-11-25","close":1019.4404},{"date":"2024-11-26","close":1050.1824},{"date":"2024-11-27","close":1009.5237},{"date":"2024-11-28","close":1053.1573},{"date":"2024-11-29","close":1067.0408},{"date":"2024-12-02","close":1020.4321},{"date":"2024-12-03","close":1032.3322},{"date":"2024-12-04","close":1026.3822},{"date":"2024-12-05","close":1009.5237},{"date":"2024-12-06","close":979.7735},{"date":"2024-12-09","close":952.9983},{"date":"2024-12-10","close":996.632},{"date":"2024-12-11","close":1039.2739},{"date":"2024-12-12","close":1051.174},{"date":"2024-12-13","close":1071.0074},{"date":"2024-12-16","close":1087.866},{"date":"2024-12-17","close":1414.1266},{"date":"2024-12-18","close":1312.9758},{"date":"2024-12-19","close":1229.6753},{"date":"2024-12-20","close":1137.4496},{"date":"2024-12-23","close":1200.9167},{"date":"2024-12-24","close":1146.3746},{"date":"2024-12-26","close":1104.7244},{"date":"2024-12-27","close":1101.7494},{"date":"2024-12-30","close":1145.3829},{"date":"2025-01-02","close":1162.2415},{"date":"2025-01-03","close":1171.1665},{"date":"2025-01-06","close":1175.1332},{"date":"2025-01-07","close":1161.2498},{"date":"2025-01-08","close":1179.0999},{"date":"2025-01-09","close":1157.2831},{"date":"2025-01-10","close":1167.1998},{"date":"2025-01-13","close":1182.075},{"date":"2025-01-14","close":1175.1332},{"date":"2025-01-15","close":1188.0249},{"date":"2025-01-16","close":1187.0333},{"date":"2025-01-17","close":1148.358},{"date":"2025-01-20","close":1140.4247},{"date":"2025-01-21","close":1162.2415},{"date":"2025-01-22","close":1139.433},{"date":"2025-01-23","close":1108.691},{"date":"2025-01-24","close":1100.7577},{"date":"2025-01-31","close":1099.766},{"date":"2025-02-03","close":1050.1824},{"date":"2025-02-04","close":1057.124},{"date":"2025-02-05","close":1086.8743},{"date":"2025-02-06","close":1109.6827},{"date":"2025-02-07","close":1083.8993},{"date":"2025-02-10","close":1069.0242},{"date":"2025-02-11","close":1074.9741},{"date":"2025-02-12","close":1099.766},{"date":"2025-02-13","close":1090.8409},{"date":"2025-02-14","close":1071.0074},{"date":"2025-02-17","close":1079.9325},{"date":"2025-02-18","close":1065.0575},{"date":"2025-02-19","close":1111.6661},{"date":"2025-02-20","close":1105.7161},{"date":"2025-02-21","close":1160.2581},{"date":"2025-02-24","close":1147.3663},{"date":"2025-02-25","close":1135.4663},{"date":"2025-02-26","close":1132.4912},{"date":"2025-02-27","close":1112.6577},{"date":"2025-02-28","close":1131.4995},{"date":"2025-03-04","close":1120.5912},{"date":"2025-03-05","close":1168.1915},{"date":"2025-03-06","close":1145.3829},{"date":"2025-03-07","close":1130.5079},{"date":"2025-03-10","close":1161.2498},{"date":"2025-03-11","close":1161.2498},{"date":"2025-03-12","close":1137.4496},{"date":"2025-03-13","close":1125.5496},{"date":"2025-03-14","close":1116.6245},{"date":"2025-03-17","close":1124.5579},{"date":"2025-03-18","close":1110.6744},{"date":"2025-03-19","close":1094.8076},{"date":"2025-03-20","close":1094.8076},{"date":"2025-03-21","close":1078.9409},{"date":"2025-03-24","close":1102.7411},{"date":"2025-03-25","close":1139.433},{"date":"2025-03-26","close":1144.3914},{"date":"2025-03-27","close":1137.4496},{"date":"2025-03-28","close":1183.0667},{"date":"2025-03-31","close":1150.3413},{"date":"2025-04-01","close":1182.075},{"date":"2025-04-02","close":1202.9},{"date":"2025-04-03","close":1209.8418},{"date":"2025-04-04","close":1170.1748},{"date":"2025-04-07","close":1183.0667},{"date":"2025-04-08","close":1167.1998},{"date":"2025-04-09","close":1111.6661},{"date":"2025-04-10","close":1149.3497},{"date":"2025-04-11","close":1191.0},{"date":"2025-04-14","close":1232.6503},{"date":"2025-04-15","close":1601.5529},{"date":"2025-04-16","close":1882.1964},{"date":"2025-04-17","close":1704.6869},{"date":"2025-04-18","close":1875.2548},{"date":"2025-04-21","close":1839.5546},{"date":"2025-04-22","close":1769.1456},{"date":"2025-04-23","close":1673.9451},{"date":"2025-04-24","close":1691.7952},{"date":"2025-04-25","close":1695.7618},{"date":"2025-04-28","close":1651.1365},{"date":"2025-04-29","close":1672.9534},{"date":"2025-04-30","close":1626.3447},{"date":"2025-05-02","close":1597.5862},{"date":"2025-05-07","close":1635.2698},{"date":"2025-05-08","close":1610.4779},{"date":"2025-05-09","close":1577.7527},{"date":"2025-05-12","close":1685.8451},{"date":"2025-05-13","close":1595.6028},{"date":"2025-05-14","close":1612.4613},{"date":"2025-05-15","close":1596.5945},{"date":"2025-05-16","close":1604.5278},{"date":"2025-05-19","close":1534.119},{"date":"2025-05-20","close":1500.4021},{"date":"2025-05-21","close":1514.2855},{"date":"2025-05-22","close":1497.4271},{"date":"2025-05-23","close":1492.4688},{"date":"2025-05-26","close":1517.2606},{"date":"2025-05-27","close":1529.1606},{"date":"2025-05-28","close":1494.4521},{"date":"2025-05-29","close":1528.1689},{"date":"2025-05-30","close":1514.2855},{"date":"2025-06-02","close":1532.1357},{"date":"2025-06-04","close":1556.9275},{"date":"2025-06-05","close":1576.761},{"date":"2025-06-09","close":1693.7784},{"date":"2025-06-10","close":1764.1873},{"date":"2025-06-11","close":1752.2872},{"date":"2025-06-12","close":1853.438},{"date":"2025-06-13","close":1744.3539},{"date":"2025-06-16","close":1784.0208},{"date":"2025-06-17","close":1834.5962},{"date":"2025-06-18","close":1819.7211},{"date":"2025-06-19","close":1846.4962},{"date":"2025-06-20","close":1939.7135},{"date":"2025-06-23","close":1804.8459},{"date":"2025-06-24","close":1825.671},{"date":"2025-06-25","close":1755.2622},{"date":"2025-06-26","close":1666.0116},{"date":"2025-06-27","close":1671.9617},{"date":"2025-06-30","close":1599.5695},{"date":"2025-07-01","close":1638.2448},{"date":"2025-07-02","close":1589.6527},{"date":"2025-07-03","close":1616.428},{"date":"2025-07-04","close":1578.7444},{"date":"2025-07-07","close":1519.2439},{"date":"2025-07-08","close":1576.761},{"date":"2025-07-09","close":1554.9442},{"date":"2025-07-10","close":1561.8859},{"date":"2025-07-11","close":1602.5446},{"date":"2025-07-14","close":1606.5112},{"date":"2025-07-15","close":1586.6777},{"date":"2025-07-16","close":1670.97},{"date":"2025-07-17","close":1739.3955},{"date":"2025-07-18","close":1735.4288},{"date":"2025-07-21","close":1637.2531},{"date":"2025-07-22","close":1587.6694},{"date":"2025-07-23","close":1556.9275},{"date":"2025-07-24","close":1539.0774},{"date":"2025-07-25","close":1520.2356},{"date":"2025-07-28","close":1497.4271},{"date":"2025-07-29","close":1549.9858},{"date":"2025-07-30","close":1527.1774},{"date":"2025-07-31","close":1541.0608},{"date":"2025-08-01","close":1513.2939},{"date":"2025-08-04","close":1523.2107},{"date":"2025-08-05","close":1525.194},{"date":"2025-08-06","close":1517.2606},{"date":"2025-08-07","close":1488.5021},{"date":"2025-08-08","close":1497.4271},{"date":"2025-08-11","close":1507.3439},{"date":"2025-08-12","close":1536.1024},{"date":"2025-08-13","close":1581.7194},{"date":"2025-08-14","close":1573.786},{"date":"2025-08-18","close":1502.3855},{"date":"2025-08-19","close":1509.3271},{"date":"2025-08-20","close":1545.0275},{"date":"2025-08-21","close":1568.8276},{"date":"2025-08-22","close":1595.6028},{"date":"2025-08-25","close":1570.8109},{"date":"2025-08-26","close":1584.6943},{"date":"2025-08-27","close":1561.8859},{"date":"2025-08-28","close":1514.2855},{"date":"2025-08-29","close":1547.0107},{"date":"2025-09-01","close":1499.4105},{"date":"2025-09-02","close":1558.9109},{"date":"2025-09-03","close":1558.9109},{"date":"2025-09-04","close":1569.8193},{"date":"2025-09-05","close":1553.9525},{"date":"2025-09-08","close":1565.8525},{"date":"2025-09-09","close":1553.9525},{"date":"2025-09-10","close":1565.8525},{"date":"2025-09-11","close":1566.8442},{"date":"2025-09-12","close":1591.6361},{"date":"2025-09-15","close":1584.6943},{"date":"2025-09-16","close":1550.9775},{"date":"2025-09-17","close":1534.119},{"date":"2025-09-18","close":1553.9525},{"date":"2025-09-19","close":1594.0},{"date":"2025-09-22","close":1569.8193},{"date":"2025-09-23","close":1514.2855},{"date":"2025-09-24","close":1512.3022},{"date":"2025-09-25","close":1502.3855},{"date":"2025-09-26","close":1492.4688},{"date":"2025-09-29","close":1493.4604},{"date":"2025-09-30","close":1500.4021},{"date":"2025-10-01","close":1499.4105},{"date":"2025-10-02","close":1533.1273},{"date":"2025-10-10","close":1480.5687},{"date":"2025-10-13","close":1441.8934},{"date":"2025-10-14","close":1443.8767},{"date":"2025-10-15","close":1442.8851},{"date":"2025-10-16","close":1435.9434},{"date":"2025-10-17","close":1397.2681},{"date":"2025-10-20","close":1400.2432},{"date":"2025-10-21","close":1396.2764},{"date":"2025-10-22","close":1364.5428},{"date":"2025-10-23","close":1368.5095},{"date":"2025-10-24","close":1358.5928},{"date":"2025-10-27","close":1363.5511},{"date":"2025-10-28","close":1371.4846},{"date":"2025-10-29","close":1333.801},{"date":"2025-10-30","close":1321.9009},{"date":"2025-10-31","close":1316.9425},{"date":"2025-11-03","close":1260.4171},{"date":"2025-11-04","close":1276.2839},{"date":"2025-11-05","close":1261.4088},{"date":"2025-11-06","close":1274.3005},{"date":"2025-11-07","close":1248.5171},{"date":"2025-11-10","close":1246.5337},{"date":"2025-11-11","close":1252.4838},{"date":"2025-11-12","close":1250.5004},{"date":"2025-11-13","close":1257.4421},{"date":"2025-11-14","close":1257.4421},{"date":"2025-11-17","close":1218.7668},{"date":"2025-11-18","close":1182.075},{"date":"2025-11-19","close":1242.567},{"date":"2025-11-20","close":1240.5836},{"date":"2025-11-21","close":1242.567},{"date":"2025-11-24","close":1226.7002},{"date":"2025-11-25","close":1229.6753},{"date":"2025-11-26","close":1234.6337},{"date":"2025-11-27","close":1243.5587},{"date":"2025-11-28","close":1230.6669},{"date":"2025-12-01","close":1239.592},{"date":"2025-12-02","close":1244.5503},{"date":"2025-12-03","close":1245.542},{"date":"2025-12-04","close":1241.5753},{"date":"2025-12-05","close":1246.5337},{"date":"2025-12-08","close":1245.542},{"date":"2025-12-09","close":1239.592},{"date":"2025-12-10","close":1231.6586},{"date":"2025-12-11","close":1230.6669},{"date":"2025-12-12","close":1240.5836},{"date":"2025-12-15","close":1241.5753},{"date":"2025-12-16","close":1229.6753},{"date":"2025-12-17","close":1226.7002},{"date":"2025-12-18","close":1190.0083},{"date":"2025-12-19","close":1194.9667},{"date":"2025-12-22","close":1194.9667},{"date":"2025-12-23","close":1195.9584},{"date":"2025-12-24","close":1191.0},{"date":"2025-12-26","close":1191.0},{"date":"2025-12-29","close":1196.0},{"date":"2025-12-30","close":1191.0},{"date":"2026-01-02","close":1189.0},{"date":"2026-01-05","close":1162.0},{"date":"2026-01-06","close":1167.0},{"date":"2026-01-07","close":1153.0},{"date":"2026-01-08","close":1123.0},{"date":"2026-01-09","close":1117.0},{"date":"2026-01-12","close":1134.0},{"date":"2026-01-13","close":1112.0},{"date":"2026-01-14","close":1113.0},{"date":"2026-01-15","close":1114.0},{"date":"2026-01-16","close":1101.0},{"date":"2026-01-19","close":1054.0},{"date":"2026-01-20","close":1075.0},{"date":"2026-01-21","close":1064.0},{"date":"2026-01-22","close":1055.0},{"date":"2026-01-23","close":1073.0},{"date":"2026-01-26","close":1075.0},{"date":"2026-01-27","close":1073.0},{"date":"2026-01-28","close":1077.0},{"date":"2026-01-29","close":1099.0},{"date":"2026-01-30","close":1077.0},{"date":"2026-02-02","close":1068.0},{"date":"2026-02-03","close":1069.0},{"date":"2026-02-04","close":1060.0},{"date":"2026-02-05","close":1052.0},{"date":"2026-02-06","close":1031.0},{"date":"2026-02-09","close":1062.0},{"date":"2026-02-10","close":1120.0},{"date":"2026-02-11","close":1141.0},{"date":"2026-02-12","close":1145.0},{"date":"2026-02-13","close":1145.0},{"date":"2026-02-19","close":1061.0},{"date":"2026-02-20","close":1055.0},{"date":"2026-02-23","close":1077.0},{"date":"2026-02-24","close":1099.0},{"date":"2026-02-25","close":1070.0},{"date":"2026-02-26","close":1069.0},{"date":"2026-02-27","close":1067.0},{"date":"2026-03-03","close":1035.0},{"date":"2026-03-04","close":913.0},{"date":"2026-03-05","close":1050.0},{"date":"2026-03-06","close":1030.0},{"date":"2026-03-09","close":1019.0},{"date":"2026-03-10","close":1030.0},{"date":"2026-03-11","close":1040.0},{"date":"2026-03-12","close":1058.0},{"date":"2026-03-13","close":1029.0},{"date":"2026-03-16","close":1042.0},{"date":"2026-03-17","close":1078.0},{"date":"2026-03-18","close":1095.0},{"date":"2026-03-19","close":1114.0},{"date":"2026-03-20","close":1135.0},{"date":"2026-03-23","close":1117.0},{"date":"2026-03-24","close":1123.0},{"date":"2026-03-25","close":1133.0},{"date":"2026-03-26","close":1115.0},{"date":"2026-03-27","close":1140.0},{"date":"2026-03-30","close":1235.0},{"date":"2026-03-31","close":1252.0},{"date":"2026-04-01","close":1286.0},{"date":"2026-04-02","close":1250.0},{"date":"2026-04-03","close":1373.0},{"date":"2026-04-06","close":1359.0},{"date":"2026-04-07","close":1431.0},{"date":"2026-04-08","close":1440.0},{"date":"2026-04-09","close":1395.0},{"date":"2026-04-10","close":1498.0},{"date":"2026-04-13","close":1496.0},{"date":"2026-04-14","close":1501.0},{"date":"2026-04-15","close":1456.0},{"date":"2026-04-16","close":1452.0},{"date":"2026-04-17","close":1457.0},{"date":"2026-04-20","close":1443.0},{"date":"2026-04-21","close":1421.0},{"date":"2026-04-22","close":1431.0},{"date":"2026-04-23","close":1539.0},{"date":"2026-04-24","close":1501.0},{"date":"2026-04-27","close":1466.0},{"date":"2026-04-28","close":1484.0},{"date":"2026-04-29","close":1497.0},{"date":"2026-04-30","close":1486.0},{"date":"2026-05-04","close":1473.0},{"date":"2026-05-06","close":1400.0},{"date":"2026-05-07","close":1360.0},{"date":"2026-05-08","close":1401.0},{"date":"2026-05-11","close":1349.0},{"date":"2026-05-12","close":1330.0},{"date":"2026-05-13","close":1330.0},{"date":"2026-05-14","close":1345.0},{"date":"2026-05-15","close":1275.0},{"date":"2026-05-18","close":1301.0},{"date":"2026-05-19","close":1269.0},{"date":"2026-05-20","close":1234.0},{"date":"2026-05-21","close":1193.0},{"date":"2026-05-22","close":1250.0},{"date":"2026-05-26","close":1218.0},{"date":"2026-05-27","close":1202.0},{"date":"2026-05-28","close":1164.0},{"date":"2026-05-29","close":1153.0},{"date":"2026-06-01","close":1019.0},{"date":"2026-06-02","close":1070.0},{"date":"2026-06-04","close":1026.0},{"date":"2026-06-05","close":1038.0},{"date":"2026-06-08","close":1059.0},{"date":"2026-06-09","close":1160.0},{"date":"2026-06-10","close":1144.0},{"date":"2026-06-11","close":1323.0},{"date":"2026-06-12","close":1412.0},{"date":"2026-06-15","close":1417.0},{"date":"2026-06-16","close":1445.0},{"date":"2026-06-17","close":1440.0},{"date":"2026-06-18","close":1457.0},{"date":"2026-06-19","close":1420.0},{"date":"2026-06-22","close":1405.0},{"date":"2026-06-23","close":1341.0},{"date":"2026-06-24","close":1370.0},{"date":"2026-06-25","close":1440.0},{"date":"2026-06-26","close":1549.0},{"date":"2026-06-29","close":1590.0},{"date":"2026-06-30","close":1631.0},{"date":"2026-07-01","close":1803.0},{"date":"2026-07-02","close":1671.0},{"date":"2026-07-03","close":1661.0},{"date":"2026-07-06","close":1580.0},{"date":"2026-07-07","close":1569.0},{"date":"2026-07-08","close":1478.0},{"date":"2026-07-09","close":1442.0},{"date":"2026-07-10","close":1514.0},{"date":"2026-07-13","close":1422.0},{"date":"2026-07-14","close":1344.0},{"date":"2026-07-15","close":1426.0},{"date":"2026-07-16","close":1388.0},{"date":"2026-07-20","close":1354.0},{"date":"2026-07-21","close":1378.0},{"date":"2026-07-22","close":1366.0},{"date":"2026-07-23","close":1320.0},{"date":"2026-07-24","close":1321.0},{"date":"2026-07-27","close":1318.0},{"date":"2026-07-28","close":1200.0},{"date":"2026-07-29","close":1111.0},{"date":"2026-07-30","close":1147.0},{"date":"2026-07-31","close":1175.0},{"date":"2026-08-03","close":1177.0},{"date":"2026-08-04","close":1170.0},{"date":"2026-08-05","close":1304.0},{"date":"2026-08-06","close":1288.0},{"date":"2026-08-07","close":1303.0},{"date":"2026-08-10","close":1330.0},{"date":"2026-08-11","close":1308.0},{"date":"2026-08-12","close":1340.0},{"date":"2026-08-13","close":1429.0},{"date":"2026-08-14","close":1365.0},{"date":"2026-08-18","close":1261.0},{"date":"2026-08-19","close":1272.0},{"date":"2026-08-20","close":1245.0},{"date":"2026-08-21","close":1152.0},{"date":"2026-08-24","close":1087.0},{"date":"2026-08-25","close":1001.0},{"date":"2026-08-26","close":1059.0},{"date":"2026-08-27","close":1073.0},{"date":"2026-08-28","close":1079.0},{"date":"2026-08-31","close":1070.0},{"date":"2026-09-01","close":1090.0},{"date":"2026-09-02","close":1090.0},{"date":"2026-09-03","close":1075.0},{"date":"2026-09-04","close":1060.0},{"date":"2026-09-07","close":1007.0},{"date":"2026-09-08","close":1008.0},{"date":"2026-09-09","close":1001.0},{"date":"2026-09-10","close":991.0},{"date":"2026-09-11","close":998.0},{"date":"2026-09-14","close":990.0},{"date":"2026-09-15","close":999.0},{"date":"2026-09-16","close":974.0},{"date":"2026-09-17","close":950.0},{"date":"2026-09-18","close":913.0},{"date":"2026-09-21","close":883.0},{"date":"2026-09-22","close":875.0},{"date":"2026-09-23","close":867.0},{"date":"2026-09-28","close":829.0},{"date":"2026-09-29","close":830.0},{"date":"2026-09-30","close":835.0},{"date":"2026-10-01","close":801.0},{"date":"2026-10-02","close":809.0},{"date":"2026-10-06","close":792.0},{"date":"2026-10-07","close":835.0},{"date":"2026-10-08","close":865.0},{"date":"2026-10-12","close":822.0},{"date":"2026-10-13","close":910.0},{"date":"2026-10-14","close":916.0},{"date":"2026-10-15","close":841.0},{"date":"2026-10-16","close":1001.0},{"date":"2026-10-19","close":902.0},{"date":"2026-10-20","close":887.0},{"date":"2026-10-21","close":865.0},{"date":"2026-10-22","close":817.0},{"date":"2026-10-23","close":782.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-33999.0,"foreign_net":33999.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":14177.0,"foreign_net":-14177.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-7064.0,"foreign_net":7064.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":74799.0,"foreign_net":-74789.0,"institution_net":-10.0},{"date":"2026-10-16","retail_net":42717.0,"foreign_net":-42717.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":3818.0,"foreign_net":-3818.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-23382.0,"foreign_net":28382.0,"institution_net":-5000.0},{"date":"2026-10-13","retail_net":8160.0,"foreign_net":-8160.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":-8082.0,"foreign_net":8082.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":51378.0,"foreign_net":-46378.0,"institution_net":-5000.0},{"date":"2026-10-07","retail_net":-21035.0,"foreign_net":21035.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":3782.0,"foreign_net":-3782.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":1200.0,"foreign_net":-1200.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":2805.0,"foreign_net":-2805.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":1260.0,"foreign_net":-1260.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-27542.0,"foreign_net":27542.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-24147.0,"foreign_net":24147.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":778.0,"foreign_net":-778.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-11525.0,"foreign_net":11515.0,"institution_net":10.0},{"date":"2026-09-21","retail_net":-25895.0,"foreign_net":25895.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-7557.0,"foreign_net":7557.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":14007.0,"foreign_net":-14007.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":9150.0,"foreign_net":-9150.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-2883.0,"foreign_net":2883.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-20075.0,"foreign_net":20075.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":966.0,"foreign_net":-966.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":8397.0,"foreign_net":-8397.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":15671.0,"foreign_net":-15671.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-9657.0,"foreign_net":9657.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":2138.0,"foreign_net":-2138.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":-33999.0,"foreign_net":33999.0,"institution_net":0},"d3":{"retail_net":-26886.0,"foreign_net":26886.0,"institution_net":0},"d7":{"retail_net":71066.0,"foreign_net":-66056.0,"institution_net":-5010.0},"d14":{"retail_net":109274.0,"foreign_net":-99264.0,"institution_net":-10010.0},"d30":{"retail_net":32360.0,"foreign_net":-22360.0,"institution_net":-10000.0}},"analysis":"최근 5일 외국인 순매수 -9.06만, 기관 순매수 -10.00. 30일 누적: 외국인 -2.24만, 기관 -1.00만.","foreign_flow":-90620.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-10.0},"insider_trades":[],"price_analysis":{"current":799.0,"low_30d":722.0,"support":757.8,"high_30d":1080.0,"change_1d":-2.2,"change_7d":-11.4,"change_30d":-20.7,"resistance":1044.2,"position_in_range":22.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.57,"per":null,"quarter":"2024-Q2"},{"pbr":1.44,"per":null,"quarter":"2024-Q3"},{"pbr":1.37,"per":11.8,"quarter":"2024-Q4"},{"pbr":1.37,"per":21.13,"quarter":"2025-Q1"},{"pbr":1.89,"per":30.26,"quarter":"2025-Q2"},{"pbr":1.79,"per":null,"quarter":"2025-Q3"},{"pbr":1.31,"per":8.46,"quarter":"2025-Q4"},{"pbr":1.29,"per":7.24,"quarter":"2026-Q1"},{"pbr":1.75,"per":10.32,"quarter":"2026-Q2"},{"pbr":0.46,"per":5.06,"quarter":"현재"}],"timeline":[{"close":2551.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":1249.5087,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1145.3829,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1150.3413,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":1599.5695,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":1500.4021,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1191.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":1252.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1631.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.86,"pbr_5y_low":1.29,"per_5y_avg":14.87,"per_5y_low":7.24,"current_pbr":0.46,"current_per":5.06,"pbr_5y_high":4.57,"per_5y_high":30.26,"pbr_5y_median":1.44,"per_5y_median":11.06,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"BUILDING PRODUCTS & EQUIPMENT"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -9.1%"},"momentum":{"grade":"D","reason":"RSI 49"},"valuation":{"grade":"C","reason":"PER 5.06x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.9%"},"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":0.38,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.88,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.52,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.32,"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":28.57,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.11,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.83,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.57,"per":null,"close":2551.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.44,"per":null,"close":1249.5087,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.37,"per":11.8,"close":1145.3829,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.37,"per":21.13,"close":1150.3413,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.89,"per":30.26,"close":1599.5695,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.79,"per":null,"close":1500.4021,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.31,"per":8.46,"close":1191.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.29,"per":7.24,"close":1252.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.75,"per":10.32,"close":1631.0,"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":"PER","value":"5.1배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"0.9%"}],"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":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":15.0,"pbr":null,"per":null,"roa":0.003805645609661995,"roe":0.008824283056542384,"revenue":10391603051.0,"market_cap":null,"net_income":205781602.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.28570461029247024,"total_assets":54072718037.0,"total_equity":23319923067.0,"profit_margin":0.01980268116382653,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":179206350.0,"operating_margin":0.017245303647617168},{"eps":38.0,"pbr":0.85,"per":10.41,"roa":0.009408164085098808,"roe":0.020821606125236248,"revenue":11425988736.0,"market_cap":19600000000.0,"net_income":506959176.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3280337674577592,"total_assets":53885027027.0,"total_equity":24347745940.0,"profit_margin":0.04436895464483678,"dividend_yield":0.69,"fiscal_quarter":"Q1","operating_income":299065033.0,"operating_margin":0.026174105358403883},{"eps":127.22,"pbr":null,"per":null,"roa":0.030507089396516508,"roe":0.07438478173430549,"revenue":14250458137.0,"market_cap":null,"net_income":1697367983.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.34436219171498766,"total_assets":55638476714.0,"total_equity":22818753291.0,"profit_margin":0.11910971329356357,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1500000000.0,"operating_margin":0.1048951048951049},{"eps":-22.16,"pbr":null,"per":null,"roa":-0.005561328056853055,"roe":-0.014085135783132769,"revenue":7695881971.0,"market_cap":null,"net_income":-295663330.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3041120799174481,"total_assets":53164159168.0,"total_equity":20991159372.0,"profit_margin":-0.038418381559661784,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-615337953.0,"operating_margin":-0.07995678147335765},{"eps":29.88,"pbr":null,"per":null,"roa":0.007951906018526812,"roe":0.01884400074349921,"revenue":9673714209.0,"market_cap":null,"net_income":398706937.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2996228985453585,"total_assets":50139794921.0,"total_equity":21158295546.0,"profit_margin":0.041215496797399755,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":209994144.0,"operating_margin":0.02170770600237814},{"eps":5.9,"pbr":null,"per":null,"roa":0.0015915864151051285,"roe":0.003750058007895153,"revenue":11859838686.0,"market_cap":null,"net_income":78786561.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3138715796694775,"total_assets":49501905930.0,"total_equity":21009424610.0,"profit_margin":0.006643139344973043,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":222467977.0,"operating_margin":0.018758094683245},{"eps":-57.25,"pbr":null,"per":null,"roa":-0.014916538943221846,"roe":-0.03645992119738826,"revenue":13851090509.0,"market_cap":null,"net_income":-763871421.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.27785032062994225,"total_assets":51209695755.0,"total_equity":20950989358.0,"profit_margin":-0.05514882893182024,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":285934219.0,"operating_margin":0.02064344455869442},{"eps":74.33,"pbr":null,"per":null,"roa":0.018003787645507936,"roe":0.04551964865497571,"revenue":7765700703.0,"market_cap":null,"net_income":991713912.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.28687884843918376,"total_assets":55083626375.0,"total_equity":21786501902.0,"profit_margin":0.12770436949970101,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1201788282.0,"operating_margin":0.15475593613023642},{"eps":31.46,"pbr":null,"per":null,"roa":0.008938631567611054,"roe":0.029987496213756907,"revenue":10345194000.0,"market_cap":null,"net_income":419709980.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3228226082565489,"total_assets":46954612328.0,"total_equity":13996166169.0,"profit_margin":0.04057052772524131,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":654109646.0,"operating_margin":0.06322835956483755},{"eps":48.53,"pbr":null,"per":null,"roa":0.014043820786257415,"roe":0.04706794568460443,"revenue":11402866360.0,"market_cap":null,"net_income":647460701.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3886432230360718,"total_assets":46102888299.0,"total_equity":13755873378.0,"profit_margin":0.056780521717874455,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":497052158.0,"operating_margin":0.04359010640899943},{"eps":-443.27,"pbr":null,"per":null,"roa":-0.1250666041890308,"roe":-0.44988142546710963,"revenue":14538872991.0,"market_cap":null,"net_income":-5914303760.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.33396316337625814,"total_assets":47289232792.0,"total_equity":13146361297.0,"profit_margin":-0.4067924497078372,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2026268093.0,"operating_margin":-0.13936899333630062},{"eps":70.81,"pbr":null,"per":null,"roa":0.018459762904135153,"roe":0.04925503479979314,"revenue":9385580144.0,"market_cap":null,"net_income":944820407.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.28834752828039995,"total_assets":51182694594.0,"total_equity":19182209714.0,"profit_margin":0.10066723553620746,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":563146277.0,"operating_margin":0.0600012219127453}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":97.07,"per":11.8,"date":"2024-12","close":1145.38,"source":"reported"},{"eps":97.07,"per":11.33,"date":"2025-01","close":1099.77,"source":"reported"},{"eps":97.07,"per":11.66,"date":"2025-02","close":1131.5,"source":"reported"},{"eps":54.44,"per":21.13,"date":"2025-03","close":1150.34,"source":"reported"},{"eps":54.44,"per":29.87,"date":"2025-04","close":1626.34,"source":"reported"},{"eps":54.44,"per":27.82,"date":"2025-05","close":1514.29,"source":"reported"},{"eps":52.86,"per":30.26,"date":"2025-06","close":1599.57,"source":"reported"},{"eps":52.86,"per":29.15,"date":"2025-07","close":1541.06,"source":"reported"},{"eps":52.86,"per":29.27,"date":"2025-08","close":1547.01,"source":"reported"},{"eps":140.84,"per":8.46,"date":"2025-12","close":1191.0,"source":"reported"},{"eps":140.84,"per":7.65,"date":"2026-01","close":1077.0,"source":"reported"},{"eps":140.84,"per":7.58,"date":"2026-02","close":1067.0,"source":"reported"},{"eps":172.94,"per":7.24,"date":"2026-03","close":1252.0,"source":"reported"},{"eps":172.94,"per":8.59,"date":"2026-04","close":1486.0,"source":"reported"},{"eps":172.94,"per":6.67,"date":"2026-05","close":1153.0,"source":"reported"},{"eps":158.06,"per":10.32,"date":"2026-06","close":1631.0,"source":"reported"},{"eps":158.06,"per":7.43,"date":"2026-07","close":1175.0,"source":"reported"},{"eps":158.06,"per":6.77,"date":"2026-08","close":1070.0,"source":"reported"},{"eps":158.06,"per":5.28,"date":"2026-09","close":835.0,"source":"reported"},{"eps":158.06,"per":4.95,"date":"2026-10","close":782.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":14.16,"std":9.34,"count":20,"current":4.95,"lower_1sd":4.82,"upper_1sd":23.5},"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":"뉴보텍","phase":"above-fold","symbol_resolved":true}