{"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":"2026-10-23T09:50:11.750824+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-19.1,"direction":"higher_better","percentile":31},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-408.0,"direction":"higher_better","percentile":3}],"summary":"매출 -19.1%","percentile":17},"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":40.0,"direction":null,"percentile":40},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":1.8,"direction":"higher_better","percentile":54}],"summary":"RSI 40","percentile":41},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -443원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -443, PBR 0.42x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-7.51,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-10.76,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":9.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-3.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -7.5%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.93,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.35,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-51.1,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.05,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.9x, 순차입금비율 1.4x","percentile":20}},"signals":[],"summary":"디에이피(066900)은 Technology 섹터 KR 시장 종목입니다, 시가총액 396.77억. 현재가 1,745원, 전일 대비 +1.5%, 30일 +1.8%. ROE -7.5%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 392.00, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-4.454934862371829,"grade":"D","trend":"하락","atr_14":60.42857142857143,"rsi_14":39.99999999999999,"sma_20":1760.0,"sma_60":1739.0333333333333,"comment":"하락 추세, RSI 40","analysis":"RSI(14) 40.0로 약세 구간입니다. MACD(-4.45)가 시그널선(2.06)을 하회합니다(데드크로스). SMA20 1760, SMA60 1739 — 혼조세입니다. 볼린저밴드 1707~1813 (현재 위치 36%).","bb_lower":1707.1454826906913,"bb_upper":1812.8545173093087,"macd_signal":2.0597949803546034},"change_pct":1.45,"chart_data":[{"date":"2024-10-23","open":2415,"high":2415,"low":2350,"close":2405,"volume":20384,"rsi_14":84.21,"sma_20":2235.0,"sma_60":2370.97,"sma_120":2644.36},{"date":"2024-10-24","open":2390,"high":2440,"low":2385,"close":2435,"volume":19058,"rsi_14":81.48,"sma_20":2255.25,"sma_60":2364.47,"sma_120":2640.07},{"date":"2024-10-25","open":2435,"high":2435,"low":2375,"close":2410,"volume":16698,"rsi_14":86.84,"sma_20":2273.75,"sma_60":2357.63,"sma_120":2635.82},{"date":"2024-10-28","open":2380,"high":2460,"low":2375,"close":2460,"volume":16723,"rsi_14":87.95,"sma_20":2294.75,"sma_60":2352.05,"sma_120":2632.03},{"date":"2024-10-29","open":2440,"high":2450,"low":2395,"close":2425,"volume":21626,"rsi_14":75.36,"sma_20":2313.75,"sma_60":2345.55,"sma_120":2627.98},{"date":"2024-10-30","open":2425,"high":2440,"low":2390,"close":2440,"volume":12829,"rsi_14":73.85,"sma_20":2331.75,"sma_60":2340.38,"sma_120":2624.23},{"date":"2024-10-31","open":2435,"high":2460,"low":2390,"close":2440,"volume":16693,"rsi_14":69.64,"sma_20":2349.75,"sma_60":2336.13,"sma_120":2620.36},{"date":"2024-11-01","open":2430,"high":2435,"low":2285,"close":2360,"volume":79522,"rsi_14":51.47,"sma_20":2358.75,"sma_60":2330.8,"sma_120":2615.86},{"date":"2024-11-04","open":2360,"high":2450,"low":2360,"close":2410,"volume":40442,"rsi_14":55.41,"sma_20":2372.75,"sma_60":2325.22,"sma_120":2611.78},{"date":"2024-11-05","open":2425,"high":2435,"low":2350,"close":2425,"volume":39757,"rsi_14":55.41,"sma_20":2386.75,"sma_60":2320.88,"sma_120":2607.73},{"date":"2024-11-06","open":2420,"high":2440,"low":2360,"close":2390,"volume":33518,"rsi_14":51.9,"sma_20":2393.75,"sma_60":2318.38,"sma_120":2603.11},{"date":"2024-11-07","open":2395,"high":2395,"low":2345,"close":2385,"volume":10321,"rsi_14":52.56,"sma_20":2398.75,"sma_60":2315.13,"sma_120":2598.11},{"date":"2024-11-08","open":2370,"high":2435,"low":2355,"close":2385,"volume":16804,"rsi_14":47.14,"sma_20":2401.5,"sma_60":2311.72,"sma_120":2592.53},{"date":"2024-11-11","open":2385,"high":2390,"low":2290,"close":2390,"volume":41515,"rsi_14":47.14,"sma_20":2403.5,"sma_60":2308.72,"sma_120":2586.73},{"date":"2024-11-12","open":2365,"high":2390,"low":2210,"close":2340,"volume":52304,"rsi_14":41.77,"sma_20":2402.0,"sma_60":2304.97,"sma_120":2580.19},{"date":"2024-11-13","open":2310,"high":2365,"low":2185,"close":2210,"volume":59055,"rsi_14":27.27,"sma_20":2393.25,"sma_60":2298.88,"sma_120":2573.4},{"date":"2024-11-14","open":2215,"high":2425,"low":2120,"close":2290,"volume":41278,"rsi_14":39.09,"sma_20":2389.0,"sma_60":2294.13,"sma_120":2567.48},{"date":"2024-11-15","open":2270,"high":2280,"low":2220,"close":2255,"volume":37808,"rsi_14":30.84,"sma_20":2383.5,"sma_60":2289.72,"sma_120":2561.57},{"date":"2024-11-18","open":2210,"high":2400,"low":2100,"close":2125,"volume":68195,"rsi_14":26.19,"sma_20":2369.5,"sma_60":2283.22,"sma_120":2554.48},{"date":"2024-11-19","open":2125,"high":2205,"low":2125,"close":2130,"volume":36081,"rsi_14":25.0,"sma_20":2355.5,"sma_60":2277.13,"sma_120":2547.44},{"date":"2024-11-20","open":2135,"high":2210,"low":2125,"close":2210,"volume":28309,"rsi_14":33.57,"sma_20":2345.75,"sma_60":2271.88,"sma_120":2541.65},{"date":"2024-11-21","open":2210,"high":2235,"low":2125,"close":2125,"volume":25532,"rsi_14":33.33,"sma_20":2330.25,"sma_60":2265.47,"sma_120":2534.73},{"date":"2024-11-22","open":2125,"high":2160,"low":2125,"close":2145,"volume":1831,"rsi_14":30.37,"sma_20":2317.0,"sma_60":2260.22,"sma_120":2528.11},{"date":"2024-11-25","open":2140,"high":2145,"low":2035,"close":2035,"volume":10171,"rsi_14":24.68,"sma_20":2295.75,"sma_60":2252.38,"sma_120":2521.07},{"date":"2024-11-26","open":2035,"high":2055,"low":1990,"close":2000,"volume":7690,"rsi_14":24.68,"sma_20":2274.5,"sma_60":2244.3,"sma_120":2513.48},{"date":"2024-11-27","open":2000,"high":2080,"low":1928,"close":1950,"volume":11810,"rsi_14":23.31,"sma_20":2250.0,"sma_60":2237.38,"sma_120":2505.19},{"date":"2024-11-28","open":1980,"high":1980,"low":1945,"close":1964,"volume":14488,"rsi_14":24.61,"sma_20":2226.2,"sma_60":2230.53,"sma_120":2496.97},{"date":"2024-11-29","open":2045,"high":2045,"low":1936,"close":1969,"volume":3790,"rsi_14":24.61,"sma_20":2206.65,"sma_60":2223.43,"sma_120":2489.01},{"date":"2024-12-02","open":1963,"high":1990,"low":1960,"close":1989,"volume":1786,"rsi_14":28.04,"sma_20":2185.6,"sma_60":2216.83,"sma_120":2481.29},{"date":"2024-12-03","open":1989,"high":1990,"low":1964,"close":1987,"volume":3186,"rsi_14":33.38,"sma_20":2163.7,"sma_60":2211.2,"sma_120":2474.43},{"date":"2024-12-04","open":1950,"high":1987,"low":1946,"close":1966,"volume":5514,"rsi_14":23.53,"sma_20":2142.5,"sma_60":2204.8,"sma_120":2467.15},{"date":"2024-12-05","open":1966,"high":1966,"low":1897,"close":1900,"volume":12342,"rsi_14":22.4,"sma_20":2118.25,"sma_60":2199.13,"sma_120":2459.07},{"date":"2024-12-06","open":1900,"high":2040,"low":1873,"close":2040,"volume":67809,"rsi_14":43.49,"sma_20":2101.0,"sma_60":2197.38,"sma_120":2452.36},{"date":"2024-12-09","open":2040,"high":2040,"low":1979,"close":2000,"volume":39560,"rsi_14":40.55,"sma_20":2081.5,"sma_60":2197.22,"sma_120":2444.65},{"date":"2024-12-10","open":2040,"high":2145,"low":2040,"close":2140,"volume":80309,"rsi_14":45.32,"sma_20":2071.5,"sma_60":2198.72,"sma_120":2438.19},{"date":"2024-12-11","open":2140,"high":2215,"low":2105,"close":2205,"volume":20559,"rsi_14":55.49,"sma_20":2071.25,"sma_60":2200.13,"sma_120":2432.82},{"date":"2024-12-12","open":2205,"high":2340,"low":2205,"close":2340,"volume":39841,"rsi_14":61.57,"sma_20":2073.75,"sma_60":2206.05,"sma_120":2428.19},{"date":"2024-12-13","open":2340,"high":2415,"low":2330,"close":2365,"volume":36076,"rsi_14":71.77,"sma_20":2079.25,"sma_60":2212.92,"sma_120":2423.78},{"date":"2024-12-16","open":2365,"high":2365,"low":2310,"close":2355,"volume":5462,"rsi_14":74.22,"sma_20":2090.75,"sma_60":2218.75,"sma_120":2419.28},{"date":"2024-12-17","open":2355,"high":2400,"low":2350,"close":2365,"volume":32743,"rsi_14":79.94,"sma_20":2102.5,"sma_60":2224.5,"sma_120":2414.82},{"date":"2024-12-18","open":2365,"high":2390,"low":2335,"close":2365,"volume":27082,"rsi_14":79.53,"sma_20":2110.25,"sma_60":2230.33,"sma_120":2410.32},{"date":"2024-12-19","open":2365,"high":2390,"low":2320,"close":2335,"volume":45236,"rsi_14":75.99,"sma_20":2120.75,"sma_60":2235.42,"sma_120":2405.4},{"date":"2024-12-20","open":2335,"high":2360,"low":2230,"close":2260,"volume":52734,"rsi_14":67.85,"sma_20":2126.5,"sma_60":2239.08,"sma_120":2400.11},{"date":"2024-12-23","open":2235,"high":2340,"low":2235,"close":2320,"volume":36240,"rsi_14":70.38,"sma_20":2140.75,"sma_60":2243.75,"sma_120":2394.98},{"date":"2024-12-24","open":2300,"high":2385,"low":2300,"close":2355,"volume":28100,"rsi_14":73.41,"sma_20":2158.5,"sma_60":2248.92,"sma_120":2389.94},{"date":"2024-12-26","open":2350,"high":2390,"low":2300,"close":2300,"volume":61201,"rsi_14":74.39,"sma_20":2176.0,"sma_60":2252.58,"sma_120":2384.36},{"date":"2024-12-27","open":2300,"high":2345,"low":2250,"close":2295,"volume":43770,"rsi_14":68.61,"sma_20":2192.55,"sma_60":2256.17,"sma_120":2378.78},{"date":"2024-12-30","open":2295,"high":2310,"low":2265,"close":2310,"volume":6499,"rsi_14":73.48,"sma_20":2209.6,"sma_60":2258.33,"sma_120":2373.65},{"date":"2025-01-02","open":2295,"high":2350,"low":2260,"close":2320,"volume":13048,"rsi_14":66.98,"sma_20":2226.15,"sma_60":2261.5,"sma_120":2368.78},{"date":"2025-01-03","open":2305,"high":2320,"low":2285,"close":2300,"volume":13012,"rsi_14":59.79,"sma_20":2241.8,"sma_60":2264.08,"sma_120":2363.78},{"date":"2025-01-06","open":2300,"high":2300,"low":2265,"close":2270,"volume":10706,"rsi_14":40.79,"sma_20":2257.0,"sma_60":2264.42,"sma_120":2358.73},{"date":"2025-01-07","open":2265,"high":2280,"low":2250,"close":2280,"volume":5810,"rsi_14":38.36,"sma_20":2276.0,"sma_60":2264.33,"sma_120":2353.73},{"date":"2025-01-08","open":2275,"high":2345,"low":2245,"close":2295,"volume":10086,"rsi_14":41.89,"sma_20":2288.75,"sma_60":2263.75,"sma_120":2348.9},{"date":"2025-01-09","open":2290,"high":2300,"low":2275,"close":2285,"volume":7300,"rsi_14":39.19,"sma_20":2303.0,"sma_60":2262.67,"sma_120":2343.9},{"date":"2025-01-10","open":2265,"high":2300,"low":2250,"close":2295,"volume":6091,"rsi_14":40.79,"sma_20":2310.75,"sma_60":2261.42,"sma_120":2339.28},{"date":"2025-01-13","open":2285,"high":2300,"low":2250,"close":2300,"volume":5461,"rsi_14":45.07,"sma_20":2315.5,"sma_60":2260.0,"sma_120":2334.48},{"date":"2025-01-14","open":2300,"high":2320,"low":2260,"close":2300,"volume":7503,"rsi_14":57.14,"sma_20":2313.5,"sma_60":2258.75,"sma_120":2329.94},{"date":"2025-01-15","open":2295,"high":2300,"low":2255,"close":2295,"volume":18052,"rsi_14":44.44,"sma_20":2310.0,"sma_60":2257.58,"sma_120":2325.32},{"date":"2025-01-16","open":2280,"high":2290,"low":2270,"close":2275,"volume":16327,"rsi_14":30.95,"sma_20":2306.0,"sma_60":2255.42,"sma_120":2320.48},{"date":"2025-01-17","open":2275,"high":2275,"low":2255,"close":2255,"volume":42408,"rsi_14":37.14,"sma_20":2300.5,"sma_60":2252.83,"sma_120":2315.61},{"date":"2025-01-20","open":2240,"high":2300,"low":2235,"close":2275,"volume":7051,"rsi_14":44.74,"sma_20":2296.0,"sma_60":2250.67,"sma_120":2310.82},{"date":"2025-01-21","open":2275,"high":2340,"low":2275,"close":2290,"volume":297,"rsi_14":44.74,"sma_20":2293.75,"sma_60":2248.25,"sma_120":2306.36},{"date":"2025-01-22","open":2370,"high":2370,"low":2300,"close":2340,"volume":8849,"rsi_14":54.35,"sma_20":2297.75,"sma_60":2247.08,"sma_120":2302.36},{"date":"2025-01-23","open":2340,"high":2385,"low":2325,"close":2325,"volume":3804,"rsi_14":55.56,"sma_20":2298.0,"sma_60":2244.83,"sma_120":2298.44},{"date":"2025-01-24","open":2325,"high":2330,"low":2310,"close":2320,"volume":4855,"rsi_14":62.5,"sma_20":2296.25,"sma_60":2243.08,"sma_120":2294.32},{"date":"2025-01-31","open":2320,"high":2320,"low":2180,"close":2180,"volume":1864,"rsi_14":34.85,"sma_20":2290.25,"sma_60":2238.75,"sma_120":2289.57},{"date":"2025-02-03","open":2170,"high":2240,"low":2000,"close":2000,"volume":7859,"rsi_14":20.2,"sma_20":2275.5,"sma_60":2231.42,"sma_120":2283.78},{"date":"2025-02-04","open":2000,"high":2065,"low":2000,"close":2030,"volume":4374,"rsi_14":25.24,"sma_20":2261.5,"sma_60":2225.92,"sma_120":2278.36},{"date":"2025-02-05","open":2030,"high":2115,"low":2000,"close":2025,"volume":11241,"rsi_14":23.53,"sma_20":2246.75,"sma_60":2219.5,"sma_120":2272.36},{"date":"2025-02-06","open":2025,"high":2075,"low":2010,"close":2070,"volume":1112,"rsi_14":29.09,"sma_20":2235.25,"sma_60":2213.58,"sma_120":2267.23},{"date":"2025-02-07","open":2070,"high":2070,"low":2010,"close":2010,"volume":3461,"rsi_14":26.23,"sma_20":2222.25,"sma_60":2207.25,"sma_120":2262.82},{"date":"2025-02-10","open":2010,"high":2450,"low":1998,"close":2200,"volume":294635,"rsi_14":44.03,"sma_20":2218.25,"sma_60":2204.17,"sma_120":2259.65},{"date":"2025-02-11","open":2250,"high":2250,"low":2105,"close":2105,"volume":18614,"rsi_14":40.23,"sma_20":2208.75,"sma_60":2199.5,"sma_120":2255.61},{"date":"2025-02-12","open":2105,"high":2230,"low":2105,"close":2145,"volume":29300,"rsi_14":43.82,"sma_20":2201.75,"sma_60":2195.42,"sma_120":2252.07},{"date":"2025-02-13","open":2165,"high":2230,"low":2130,"close":2190,"volume":16073,"rsi_14":45.36,"sma_20":2196.5,"sma_60":2192.92,"sma_120":2248.94},{"date":"2025-02-14","open":2190,"high":2390,"low":2150,"close":2190,"volume":41294,"rsi_14":44.44,"sma_20":2191.0,"sma_60":2192.58,"sma_120":2245.73},{"date":"2025-02-17","open":2190,"high":2465,"low":2170,"close":2225,"volume":78404,"rsi_14":43.5,"sma_20":2187.25,"sma_60":2191.5,"sma_120":2242.82},{"date":"2025-02-18","open":2205,"high":2415,"low":2205,"close":2335,"volume":15194,"rsi_14":50.51,"sma_20":2189.25,"sma_60":2192.83,"sma_120":2241.28},{"date":"2025-02-19","open":2335,"high":2385,"low":2260,"close":2280,"volume":6204,"rsi_14":48.06,"sma_20":2189.5,"sma_60":2195.42,"sma_120":2239.32},{"date":"2025-02-20","open":2280,"high":2280,"low":2205,"close":2205,"volume":1464,"rsi_14":51.3,"sma_20":2187.0,"sma_60":2196.67,"sma_120":2236.9},{"date":"2025-02-21","open":2220,"high":2360,"low":2185,"close":2230,"volume":6307,"rsi_14":64.2,"sma_20":2184.75,"sma_60":2197.0,"sma_120":2234.44},{"date":"2025-02-24","open":2225,"high":2230,"low":2190,"close":2190,"volume":1020,"rsi_14":59.76,"sma_20":2179.75,"sma_60":2198.08,"sma_120":2231.78},{"date":"2025-02-25","open":2185,"high":2235,"low":2160,"close":2180,"volume":2117,"rsi_14":59.39,"sma_20":2171.75,"sma_60":2198.67,"sma_120":2229.44},{"date":"2025-02-26","open":2175,"high":2175,"low":2030,"close":2065,"volume":28712,"rsi_14":49.72,"sma_20":2158.75,"sma_60":2199.17,"sma_120":2225.78},{"date":"2025-02-27","open":2085,"high":2230,"low":2055,"close":2060,"volume":7738,"rsi_14":52.98,"sma_20":2145.75,"sma_60":2200.17,"sma_120":2222.23},{"date":"2025-02-28","open":2060,"high":2130,"low":2060,"close":2095,"volume":5410,"rsi_14":42.34,"sma_20":2141.5,"sma_60":2202.58,"sma_120":2219.98},{"date":"2025-03-04","open":2015,"high":2075,"low":2005,"close":2030,"volume":6529,"rsi_14":44.27,"sma_20":2143.0,"sma_60":2203.68,"sma_120":2217.11},{"date":"2025-03-05","open":2025,"high":2030,"low":2000,"close":2030,"volume":2681,"rsi_14":40.65,"sma_20":2143.0,"sma_60":2204.7,"sma_120":2214.07},{"date":"2025-03-06","open":2195,"high":2195,"low":2025,"close":2060,"volume":1500,"rsi_14":39.17,"sma_20":2144.75,"sma_60":2205.88,"sma_120":2211.36},{"date":"2025-03-07","open":2075,"high":2075,"low":2035,"close":2035,"volume":229,"rsi_14":37.6,"sma_20":2143.0,"sma_60":2206.68,"sma_120":2208.94},{"date":"2025-03-10","open":2035,"high":2050,"low":2000,"close":2020,"volume":2763,"rsi_14":33.06,"sma_20":2143.5,"sma_60":2207.58,"sma_120":2206.19},{"date":"2025-03-11","open":2015,"high":2085,"low":1995,"close":2085,"volume":987,"rsi_14":27.68,"sma_20":2137.75,"sma_60":2210.67,"sma_120":2204.9},{"date":"2025-03-12","open":2085,"high":2110,"low":1993,"close":2035,"volume":23496,"rsi_14":27.93,"sma_20":2134.25,"sma_60":2210.58,"sma_120":2203.98},{"date":"2025-03-13","open":2035,"high":2035,"low":1985,"close":1991,"volume":14312,"rsi_14":29.58,"sma_20":2126.55,"sma_60":2210.43,"sma_120":2203.82},{"date":"2025-03-14","open":1990,"high":1997,"low":1900,"close":1997,"volume":5898,"rsi_14":26.93,"sma_20":2116.9,"sma_60":2208.05,"sma_120":2203.38},{"date":"2025-03-17","open":1996,"high":2415,"low":1961,"close":2225,"volume":105074,"rsi_14":52.53,"sma_20":2118.65,"sma_60":2208.38,"sma_120":2204.26},{"date":"2025-03-18","open":2300,"high":2390,"low":2240,"close":2370,"volume":61271,"rsi_14":61.47,"sma_20":2125.9,"sma_60":2208.88,"sma_120":2207.47},{"date":"2025-03-19","open":2370,"high":2460,"low":2370,"close":2430,"volume":56227,"rsi_14":73.61,"sma_20":2130.65,"sma_60":2209.97,"sma_120":2211.44},{"date":"2025-03-20","open":2425,"high":2490,"low":2415,"close":2485,"volume":11382,"rsi_14":75.82,"sma_20":2140.9,"sma_60":2212.13,"sma_120":2215.44},{"date":"2025-03-21","open":2465,"high":2520,"low":2235,"close":2465,"volume":31661,"rsi_14":72.9,"sma_20":2153.9,"sma_60":2213.8,"sma_120":2219.15},{"date":"2025-03-24","open":2495,"high":2495,"low":2425,"close":2470,"volume":24450,"rsi_14":79.41,"sma_20":2165.9,"sma_60":2215.55,"sma_120":2222.94},{"date":"2025-03-25","open":2585,"high":2585,"low":2445,"close":2515,"volume":23819,"rsi_14":80.58,"sma_20":2182.15,"sma_60":2218.55,"sma_120":2226.98},{"date":"2025-03-26","open":2560,"high":2560,"low":2435,"close":2485,"volume":35969,"rsi_14":76.8,"sma_20":2197.4,"sma_60":2222.3,"sma_120":2230.69},{"date":"2025-03-27","open":2470,"high":2550,"low":2455,"close":2540,"volume":82310,"rsi_14":80.68,"sma_20":2221.15,"sma_60":2225.97,"sma_120":2234.86},{"date":"2025-03-28","open":2535,"high":2595,"low":2485,"close":2515,"volume":44170,"rsi_14":79.71,"sma_20":2243.9,"sma_60":2228.63,"sma_120":2238.78},{"date":"2025-03-31","open":2470,"high":2510,"low":2380,"close":2495,"volume":66091,"rsi_14":76.02,"sma_20":2263.9,"sma_60":2231.88,"sma_120":2242.23},{"date":"2025-04-01","open":2465,"high":2550,"low":2395,"close":2495,"volume":36177,"rsi_14":81.17,"sma_20":2287.15,"sma_60":2235.22,"sma_120":2245.69},{"date":"2025-04-02","open":2500,"high":2570,"low":2500,"close":2510,"volume":32044,"rsi_14":86.6,"sma_20":2311.15,"sma_60":2238.55,"sma_120":2248.44},{"date":"2025-04-03","open":2530,"high":2535,"low":2465,"close":2490,"volume":12174,"rsi_14":84.09,"sma_20":2332.65,"sma_60":2241.38,"sma_120":2251.44},{"date":"2025-04-04","open":2490,"high":2530,"low":2455,"close":2525,"volume":20568,"rsi_14":78.3,"sma_20":2357.15,"sma_60":2245.13,"sma_120":2254.61},{"date":"2025-04-07","open":2520,"high":2520,"low":2350,"close":2425,"volume":26897,"rsi_14":55.67,"sma_20":2377.4,"sma_60":2247.72,"sma_120":2256.07},{"date":"2025-04-08","open":2425,"high":2540,"low":2425,"close":2480,"volume":44683,"rsi_14":55.21,"sma_20":2397.15,"sma_60":2251.05,"sma_120":2257.69},{"date":"2025-04-09","open":2480,"high":2550,"low":2400,"close":2410,"volume":35008,"rsi_14":42.42,"sma_20":2415.9,"sma_60":2252.97,"sma_120":2258.36},{"date":"2025-04-10","open":2490,"high":2550,"low":2420,"close":2435,"volume":22861,"rsi_14":47.0,"sma_20":2438.1,"sma_60":2255.47,"sma_120":2259.07},{"date":"2025-04-11","open":2470,"high":2500,"low":2410,"close":2480,"volume":17589,"rsi_14":50.93,"sma_20":2462.25,"sma_60":2258.55,"sma_120":2259.98},{"date":"2025-04-14","open":2480,"high":2575,"low":2475,"close":2540,"volume":15594,"rsi_14":52.25,"sma_20":2478.0,"sma_60":2262.55,"sma_120":2261.28},{"date":"2025-04-15","open":2515,"high":2535,"low":2475,"close":2510,"volume":21671,"rsi_14":52.25,"sma_20":2485.0,"sma_60":2266.05,"sma_120":2262.4},{"date":"2025-04-16","open":2530,"high":2590,"low":2435,"close":2500,"volume":43024,"rsi_14":46.08,"sma_20":2488.5,"sma_60":2269.47,"sma_120":2263.53},{"date":"2025-04-17","open":2475,"high":2550,"low":2475,"close":2525,"volume":15274,"rsi_14":50.98,"sma_20":2490.5,"sma_60":2273.63,"sma_120":2264.53},{"date":"2025-04-18","open":2525,"high":2525,"low":2475,"close":2495,"volume":23747,"rsi_14":50.0,"sma_20":2492.0,"sma_60":2277.63,"sma_120":2265.23},{"date":"2025-04-21","open":2510,"high":2525,"low":2460,"close":2490,"volume":15133,"rsi_14":49.52,"sma_20":2493.0,"sma_60":2281.22,"sma_120":2265.94},{"date":"2025-04-22","open":2475,"high":2525,"low":2435,"close":2500,"volume":14334,"rsi_14":49.04,"sma_20":2492.25,"sma_60":2284.72,"sma_120":2266.48},{"date":"2025-04-23","open":2590,"high":2590,"low":2465,"close":2530,"volume":6556,"rsi_14":53.77,"sma_20":2494.5,"sma_60":2287.88,"sma_120":2267.48},{"date":"2025-04-24","open":2530,"high":2540,"low":2490,"close":2505,"volume":4541,"rsi_14":48.08,"sma_20":2492.75,"sma_60":2290.88,"sma_120":2267.86},{"date":"2025-04-25","open":2505,"high":2515,"low":2480,"close":2500,"volume":7121,"rsi_14":58.82,"sma_20":2492.0,"sma_60":2293.88,"sma_120":2268.48},{"date":"2025-04-28","open":2470,"high":2525,"low":2465,"close":2495,"volume":1839,"rsi_14":52.0,"sma_20":2492.0,"sma_60":2299.13,"sma_120":2268.94},{"date":"2025-04-29","open":2470,"high":2515,"low":2470,"close":2515,"volume":3897,"rsi_14":66.15,"sma_20":2493.0,"sma_60":2307.72,"sma_120":2269.57},{"date":"2025-04-30","open":2525,"high":2530,"low":2480,"close":2495,"volume":6414,"rsi_14":59.38,"sma_20":2492.25,"sma_60":2315.47,"sma_120":2270.69},{"date":"2025-05-02","open":2495,"high":2590,"low":2380,"close":2380,"volume":3916,"rsi_14":37.18,"sma_20":2486.75,"sma_60":2321.38,"sma_120":2270.44},{"date":"2025-05-07","open":2580,"high":2580,"low":2430,"close":2500,"volume":15076,"rsi_14":45.56,"sma_20":2485.5,"sma_60":2328.55,"sma_120":2271.07},{"date":"2025-05-08","open":2510,"high":2575,"low":2470,"close":2550,"volume":10531,"rsi_14":54.26,"sma_20":2491.75,"sma_60":2337.55,"sma_120":2272.4},{"date":"2025-05-09","open":2590,"high":2590,"low":2525,"close":2570,"volume":7278,"rsi_14":57.29,"sma_20":2496.25,"sma_60":2343.72,"sma_120":2273.94},{"date":"2025-05-12","open":2565,"high":2610,"low":2525,"close":2590,"volume":7322,"rsi_14":56.84,"sma_20":2505.25,"sma_60":2351.8,"sma_120":2275.65},{"date":"2025-05-13","open":2615,"high":2615,"low":2535,"close":2590,"volume":30535,"rsi_14":60.67,"sma_20":2513.0,"sma_60":2359.22,"sma_120":2277.32},{"date":"2025-05-14","open":2580,"high":2630,"low":2550,"close":2590,"volume":10862,"rsi_14":61.36,"sma_20":2518.5,"sma_60":2365.88,"sma_120":2279.4},{"date":"2025-05-15","open":2650,"high":2660,"low":2585,"close":2650,"volume":7570,"rsi_14":65.31,"sma_20":2524.0,"sma_60":2373.55,"sma_120":2283.07},{"date":"2025-05-16","open":2610,"high":2660,"low":2605,"close":2620,"volume":7108,"rsi_14":59.18,"sma_20":2529.5,"sma_60":2380.13,"sma_120":2285.82},{"date":"2025-05-19","open":2595,"high":2670,"low":2595,"close":2640,"volume":3944,"rsi_14":63.92,"sma_20":2536.5,"sma_60":2385.22,"sma_120":2289.03},{"date":"2025-05-20","open":2615,"high":2710,"low":2610,"close":2690,"volume":18363,"rsi_14":67.92,"sma_20":2544.75,"sma_60":2392.05,"sma_120":2293.73},{"date":"2025-05-21","open":2740,"high":2745,"low":2675,"close":2740,"volume":22875,"rsi_14":71.3,"sma_20":2557.0,"sma_60":2400.97,"sma_120":2298.82},{"date":"2025-05-22","open":2765,"high":2765,"low":2690,"close":2695,"volume":20662,"rsi_14":65.0,"sma_20":2567.25,"sma_60":2408.72,"sma_120":2302.86},{"date":"2025-05-23","open":2695,"high":2750,"low":2690,"close":2750,"volume":22417,"rsi_14":70.08,"sma_20":2579.75,"sma_60":2418.05,"sma_120":2308.07},{"date":"2025-05-26","open":2770,"high":2830,"low":2745,"close":2805,"volume":20096,"rsi_14":86.96,"sma_20":2593.5,"sma_60":2428.47,"sma_120":2313.57},{"date":"2025-05-27","open":2835,"high":2920,"low":2745,"close":2745,"volume":23701,"rsi_14":73.79,"sma_20":2605.5,"sma_60":2439.8,"sma_120":2319.48},{"date":"2025-05-28","open":2710,"high":2765,"low":2710,"close":2710,"volume":739,"rsi_14":66.0,"sma_20":2616.0,"sma_60":2450.63,"sma_120":2325.4},{"date":"2025-05-29","open":2820,"high":2820,"low":2680,"close":2680,"volume":996,"rsi_14":60.78,"sma_20":2625.25,"sma_60":2460.38,"sma_120":2331.48},{"date":"2025-05-30","open":2730,"high":2730,"low":2650,"close":2650,"volume":5970,"rsi_14":55.77,"sma_20":2632.0,"sma_60":2470.72,"sma_120":2337.2},{"date":"2025-06-02","open":2680,"high":2680,"low":2590,"close":2625,"volume":2251,"rsi_14":53.21,"sma_20":2638.5,"sma_60":2480.63,"sma_120":2342.67},{"date":"2025-06-04","open":2550,"high":2605,"low":2500,"close":2500,"volume":4864,"rsi_14":43.28,"sma_20":2644.5,"sma_60":2487.97,"sma_120":2346.93},{"date":"2025-06-05","open":2490,"high":2490,"low":2405,"close":2405,"volume":8525,"rsi_14":32.62,"sma_20":2639.75,"sma_60":2494.13,"sma_120":2350.41},{"date":"2025-06-09","open":2405,"high":2475,"low":2405,"close":2455,"volume":3811,"rsi_14":38.62,"sma_20":2635.0,"sma_60":2501.38,"sma_120":2354.48},{"date":"2025-06-10","open":2425,"high":2500,"low":2425,"close":2500,"volume":2452,"rsi_14":40.67,"sma_20":2631.5,"sma_60":2508.3,"sma_120":2359.48},{"date":"2025-06-11","open":2465,"high":2575,"low":2465,"close":2570,"volume":1980,"rsi_14":42.21,"sma_20":2630.5,"sma_60":2517.22,"sma_120":2363.9},{"date":"2025-06-12","open":2590,"high":2685,"low":2525,"close":2565,"volume":3739,"rsi_14":37.93,"sma_20":2629.25,"sma_60":2526.78,"sma_120":2368.61},{"date":"2025-06-13","open":2565,"high":2620,"low":2505,"close":2615,"volume":3103,"rsi_14":44.52,"sma_20":2630.5,"sma_60":2537.08,"sma_120":2372.57},{"date":"2025-06-16","open":2585,"high":2590,"low":2535,"close":2565,"volume":1073,"rsi_14":37.24,"sma_20":2626.25,"sma_60":2542.75,"sma_120":2375.57},{"date":"2025-06-17","open":2645,"high":2645,"low":2510,"close":2535,"volume":1519,"rsi_14":30.71,"sma_20":2622.0,"sma_60":2545.5,"sma_120":2377.19},{"date":"2025-06-18","open":2665,"high":2685,"low":2400,"close":2400,"volume":40243,"rsi_14":27.74,"sma_20":2610.0,"sma_60":2545.0,"sma_120":2377.48},{"date":"2025-06-19","open":2485,"high":2485,"low":2350,"close":2360,"volume":38692,"rsi_14":27.56,"sma_20":2593.5,"sma_60":2542.92,"sma_120":2377.53},{"date":"2025-06-20","open":2400,"high":2525,"low":2330,"close":2345,"volume":7240,"rsi_14":28.1,"sma_20":2573.75,"sma_60":2540.92,"sma_120":2377.36},{"date":"2025-06-23","open":2495,"high":2495,"low":2355,"close":2375,"volume":13469,"rsi_14":32.03,"sma_20":2557.75,"sma_60":2539.33,"sma_120":2377.44},{"date":"2025-06-24","open":2555,"high":2555,"low":2380,"close":2520,"volume":15143,"rsi_14":44.07,"sma_20":2546.25,"sma_60":2539.42,"sma_120":2378.98},{"date":"2025-06-25","open":2595,"high":2595,"low":2440,"close":2500,"volume":10356,"rsi_14":50.0,"sma_20":2531.0,"sma_60":2539.67,"sma_120":2380.98},{"date":"2025-06-26","open":2480,"high":2555,"low":2380,"close":2435,"volume":17751,"rsi_14":52.0,"sma_20":2515.5,"sma_60":2537.92,"sma_120":2381.94},{"date":"2025-06-27","open":2435,"high":3090,"low":2395,"close":2405,"volume":600854,"rsi_14":46.58,"sma_20":2500.25,"sma_60":2536.08,"sma_120":2382.36},{"date":"2025-06-30","open":2405,"high":2480,"low":2320,"close":2350,"volume":29150,"rsi_14":39.86,"sma_20":2483.75,"sma_60":2533.67,"sma_120":2382.78},{"date":"2025-07-01","open":2320,"high":2420,"low":2310,"close":2325,"volume":19514,"rsi_14":32.37,"sma_20":2467.5,"sma_60":2530.83,"sma_120":2383.03},{"date":"2025-07-02","open":2390,"high":2390,"low":2275,"close":2275,"volume":31973,"rsi_14":30.41,"sma_20":2450.0,"sma_60":2526.92,"sma_120":2382.73},{"date":"2025-07-03","open":2275,"high":2325,"low":2275,"close":2310,"volume":9770,"rsi_14":28.97,"sma_20":2440.5,"sma_60":2523.92,"sma_120":2382.65},{"date":"2025-07-04","open":2285,"high":2300,"low":2115,"close":2160,"volume":38519,"rsi_14":25.45,"sma_20":2428.25,"sma_60":2517.83,"sma_120":2381.48},{"date":"2025-07-07","open":2160,"high":2205,"low":2150,"close":2155,"volume":8672,"rsi_14":26.25,"sma_20":2413.25,"sma_60":2513.33,"sma_120":2380.53},{"date":"2025-07-08","open":2215,"high":2240,"low":2140,"close":2215,"volume":18190,"rsi_14":37.24,"sma_20":2399.0,"sma_60":2508.92,"sma_120":2379.98},{"date":"2025-07-09","open":2220,"high":2250,"low":2185,"close":2225,"volume":12842,"rsi_14":40.29,"sma_20":2381.75,"sma_60":2505.83,"sma_120":2379.4},{"date":"2025-07-10","open":2225,"high":2275,"low":2105,"close":2150,"volume":43995,"rsi_14":37.09,"sma_20":2361.0,"sma_60":2501.08,"sma_120":2378.28},{"date":"2025-07-11","open":2155,"high":2270,"low":2150,"close":2210,"volume":11035,"rsi_14":39.49,"sma_20":2340.75,"sma_60":2496.58,"sma_120":2377.57},{"date":"2025-07-14","open":2240,"high":2240,"low":2130,"close":2165,"volume":6990,"rsi_14":24.09,"sma_20":2320.75,"sma_60":2490.33,"sma_120":2376.44},{"date":"2025-07-15","open":2165,"high":2300,"low":2140,"close":2165,"volume":18465,"rsi_14":24.81,"sma_20":2302.25,"sma_60":2484.58,"sma_120":2375.32},{"date":"2025-07-16","open":2170,"high":2290,"low":2170,"close":2200,"volume":5471,"rsi_14":31.5,"sma_20":2292.25,"sma_60":2479.58,"sma_120":2374.53},{"date":"2025-07-17","open":2235,"high":2235,"low":2170,"close":2190,"volume":3806,"rsi_14":32.52,"sma_20":2283.75,"sma_60":2474.0,"sma_120":2373.82},{"date":"2025-07-18","open":2200,"high":2220,"low":2165,"close":2170,"volume":3919,"rsi_14":34.48,"sma_20":2275.0,"sma_60":2468.58,"sma_120":2373.11},{"date":"2025-07-21","open":2170,"high":2290,"low":2150,"close":2155,"volume":30625,"rsi_14":35.09,"sma_20":2264.0,"sma_60":2463.0,"sma_120":2372.11},{"date":"2025-07-22","open":2160,"high":2185,"low":2135,"close":2160,"volume":10025,"rsi_14":39.05,"sma_20":2246.0,"sma_60":2457.33,"sma_120":2371.03},{"date":"2025-07-23","open":2195,"high":2195,"low":2135,"close":2145,"volume":13006,"rsi_14":33.66,"sma_20":2228.25,"sma_60":2450.92,"sma_120":2369.4},{"date":"2025-07-24","open":2155,"high":2160,"low":2140,"close":2160,"volume":1156,"rsi_14":50.0,"sma_20":2214.5,"sma_60":2445.17,"sma_120":2368.03},{"date":"2025-07-25","open":2160,"high":2190,"low":2140,"close":2155,"volume":7662,"rsi_14":50.0,"sma_20":2202.0,"sma_60":2439.42,"sma_120":2366.65},{"date":"2025-07-28","open":2155,"high":2185,"low":2100,"close":2130,"volume":10867,"rsi_14":37.31,"sma_20":2191.0,"sma_60":2433.33,"sma_120":2366.23},{"date":"2025-07-29","open":2105,"high":2165,"low":2105,"close":2140,"volume":5120,"rsi_14":37.31,"sma_20":2181.75,"sma_60":2427.08,"sma_120":2367.4},{"date":"2025-07-30","open":2165,"high":2165,"low":2115,"close":2130,"volume":3884,"rsi_14":46.3,"sma_20":2174.5,"sma_60":2421.0,"sma_120":2368.23},{"date":"2025-07-31","open":2185,"high":2185,"low":2115,"close":2140,"volume":777,"rsi_14":34.09,"sma_20":2166.0,"sma_60":2417.0,"sma_120":2369.19},{"date":"2025-08-01","open":2125,"high":2190,"low":2110,"close":2170,"volume":10663,"rsi_14":51.22,"sma_20":2166.5,"sma_60":2411.5,"sma_120":2370.03},{"date":"2025-08-04","open":2185,"high":2185,"low":2130,"close":2170,"volume":3541,"rsi_14":51.22,"sma_20":2167.25,"sma_60":2405.17,"sma_120":2371.36},{"date":"2025-08-05","open":2145,"high":2160,"low":2140,"close":2160,"volume":3018,"rsi_14":38.89,"sma_20":2164.5,"sma_60":2398.33,"sma_120":2371.03},{"date":"2025-08-06","open":2140,"high":2180,"low":2130,"close":2130,"volume":9286,"rsi_14":35.0,"sma_20":2159.75,"sma_60":2390.67,"sma_120":2371.23},{"date":"2025-08-07","open":2175,"high":2240,"low":2135,"close":2240,"volume":10882,"rsi_14":62.07,"sma_20":2164.25,"sma_60":2384.83,"sma_120":2372.03},{"date":"2025-08-08","open":2270,"high":2270,"low":2215,"close":2235,"volume":2318,"rsi_14":64.29,"sma_20":2165.5,"sma_60":2378.92,"sma_120":2372.4},{"date":"2025-08-11","open":2210,"high":2285,"low":2205,"close":2285,"volume":11252,"rsi_14":69.23,"sma_20":2171.5,"sma_60":2372.83,"sma_120":2373.19},{"date":"2025-08-12","open":2290,"high":2305,"low":2280,"close":2290,"volume":5049,"rsi_14":73.02,"sma_20":2177.75,"sma_60":2367.33,"sma_120":2373.73},{"date":"2025-08-13","open":2310,"high":2310,"low":2235,"close":2265,"volume":5767,"rsi_14":66.15,"sma_20":2181.0,"sma_60":2361.08,"sma_120":2373.15},{"date":"2025-08-14","open":2270,"high":2270,"low":2190,"close":2190,"volume":1557,"rsi_14":54.43,"sma_20":2181.0,"sma_60":2352.75,"sma_120":2372.4},{"date":"2025-08-18","open":2250,"high":2255,"low":2185,"close":2255,"volume":27502,"rsi_14":64.37,"sma_20":2185.25,"sma_60":2344.67,"sma_120":2372.82},{"date":"2025-08-19","open":2230,"high":2350,"low":2210,"close":2265,"volume":42676,"rsi_14":64.37,"sma_20":2190.75,"sma_60":2337.5,"sma_120":2373.11},{"date":"2025-08-20","open":2265,"high":2265,"low":2195,"close":2195,"volume":3292,"rsi_14":56.57,"sma_20":2192.5,"sma_60":2328.25,"sma_120":2373.15},{"date":"2025-08-21","open":2195,"high":2235,"low":2100,"close":2130,"volume":33749,"rsi_14":49.09,"sma_20":2191.75,"sma_60":2317.0,"sma_120":2372.73},{"date":"2025-08-22","open":2130,"high":2200,"low":2130,"close":2140,"volume":11061,"rsi_14":47.17,"sma_20":2190.75,"sma_60":2306.92,"sma_120":2373.36},{"date":"2025-08-25","open":2155,"high":2185,"low":2115,"close":2150,"volume":23072,"rsi_14":48.15,"sma_20":2190.5,"sma_60":2297.58,"sma_120":2374.11},{"date":"2025-08-26","open":2160,"high":2195,"low":2150,"close":2150,"volume":6349,"rsi_14":49.06,"sma_20":2191.5,"sma_60":2288.75,"sma_120":2374.57},{"date":"2025-08-27","open":2150,"high":2180,"low":2130,"close":2160,"volume":6503,"rsi_14":52.94,"sma_20":2192.5,"sma_60":2280.58,"sma_120":2375.65},{"date":"2025-08-28","open":2200,"high":2200,"low":2105,"close":2105,"volume":12321,"rsi_14":35.16,"sma_20":2191.25,"sma_60":2271.92,"sma_120":2376.28},{"date":"2025-08-29","open":2135,"high":2150,"low":2025,"close":2030,"volume":11449,"rsi_14":30.48,"sma_20":2185.75,"sma_60":2264.08,"sma_120":2376.03},{"date":"2025-09-01","open":2025,"high":2105,"low":1965,"close":1979,"volume":20944,"rsi_14":20.91,"sma_20":2176.2,"sma_60":2256.98,"sma_120":2375.56},{"date":"2025-09-02","open":1979,"high":1999,"low":1891,"close":1903,"volume":39752,"rsi_14":17.59,"sma_20":2162.85,"sma_60":2247.78,"sma_120":2374.58},{"date":"2025-09-03","open":1879,"high":1957,"low":1879,"close":1940,"volume":34776,"rsi_14":23.32,"sma_20":2151.85,"sma_60":2238.45,"sma_120":2373.38},{"date":"2025-09-04","open":1940,"high":1952,"low":1937,"close":1939,"volume":6686,"rsi_14":26.54,"sma_20":2142.3,"sma_60":2227.93,"sma_120":2372.57},{"date":"2025-09-05","open":1939,"high":1964,"low":1930,"close":1955,"volume":5358,"rsi_14":19.14,"sma_20":2128.05,"sma_60":2217.77,"sma_120":2372.28},{"date":"2025-09-08","open":1942,"high":1974,"low":1850,"close":1932,"volume":37535,"rsi_14":16.63,"sma_20":2112.9,"sma_60":2206.38,"sma_120":2371.73},{"date":"2025-09-09","open":1932,"high":2510,"low":1932,"close":2510,"volume":1088789,"rsi_14":65.64,"sma_20":2124.15,"sma_60":2205.47,"sma_120":2374.11},{"date":"2025-09-10","open":2995,"high":3260,"low":2710,"close":2820,"volume":3658717,"rsi_14":77.56,"sma_20":2150.65,"sma_60":2210.22,"sma_120":2377.86},{"date":"2025-09-11","open":2880,"high":2880,"low":2580,"close":2655,"volume":442797,"rsi_14":68.3,"sma_20":2170.15,"sma_60":2214.47,"sma_120":2379.73},{"date":"2025-09-12","open":2640,"high":2645,"low":2450,"close":2500,"volume":224775,"rsi_14":61.28,"sma_20":2185.65,"sma_60":2216.8,"sma_120":2379.86},{"date":"2025-09-15","open":2490,"high":2590,"low":2420,"close":2570,"volume":217481,"rsi_14":62.95,"sma_20":2201.4,"sma_60":2220.55,"sma_120":2380.73},{"date":"2025-09-16","open":2525,"high":2525,"low":2340,"close":2340,"volume":138457,"rsi_14":54.89,"sma_20":2205.15,"sma_60":2219.97,"sma_120":2379.65},{"date":"2025-09-17","open":2350,"high":2400,"low":2280,"close":2290,"volume":56373,"rsi_14":55.04,"sma_20":2209.9,"sma_60":2216.13,"sma_120":2377.78},{"date":"2025-09-18","open":2236,"high":2329,"low":2226,"close":2295,"volume":43462,"rsi_14":58.32,"sma_20":2219.9,"sma_60":2213.3,"sma_120":2376.48},{"date":"2025-09-19","open":2330,"high":2330,"low":2195,"close":2245,"volume":96875,"rsi_14":57.24,"sma_20":2225.15,"sma_60":2210.13,"sma_120":2374.03},{"date":"2025-09-22","open":2245,"high":2280,"low":2200,"close":2220,"volume":41044,"rsi_14":58.88,"sma_20":2228.65,"sma_60":2207.05,"sma_120":2371.57},{"date":"2025-09-23","open":2245,"high":2260,"low":2150,"close":2205,"volume":52551,"rsi_14":57.52,"sma_20":2231.4,"sma_60":2204.63,"sma_120":2369.15},{"date":"2025-09-24","open":2235,"high":2235,"low":2125,"close":2200,"volume":31905,"rsi_14":57.39,"sma_20":2233.4,"sma_60":2202.55,"sma_120":2366.69},{"date":"2025-09-25","open":2230,"high":2230,"low":2140,"close":2175,"volume":19714,"rsi_14":56.19,"sma_20":2236.9,"sma_60":2200.88,"sma_120":2363.9},{"date":"2025-09-26","open":2200,"high":2200,"low":2015,"close":2015,"volume":56619,"rsi_14":52.17,"sma_20":2236.15,"sma_60":2195.97,"sma_120":2359.94},{"date":"2025-09-29","open":2020,"high":2150,"low":2020,"close":2085,"volume":35833,"rsi_14":34.88,"sma_20":2241.45,"sma_60":2194.72,"sma_120":2356.28},{"date":"2025-09-30","open":2085,"high":2100,"low":2020,"close":2045,"volume":29663,"rsi_14":15.86,"sma_20":2248.55,"sma_60":2192.88,"sma_120":2353.11},{"date":"2025-10-01","open":2035,"high":2140,"low":2015,"close":2035,"volume":34951,"rsi_14":18.37,"sma_20":2253.3,"sma_60":2189.88,"sma_120":2349.4},{"date":"2025-10-02","open":2016,"high":2234,"low":2016,"close":2100,"volume":110512,"rsi_14":29.12,"sma_20":2262.35,"sma_60":2188.13,"sma_120":2346.98},{"date":"2025-10-10","open":2125,"high":2300,"low":2125,"close":2240,"volume":84194,"rsi_14":32.81,"sma_20":2276.6,"sma_60":2189.63,"sma_120":2345.36},{"date":"2025-10-13","open":2110,"high":2215,"low":2110,"close":2195,"volume":50130,"rsi_14":40.65,"sma_20":2289.75,"sma_60":2189.38,"sma_120":2342.98},{"date":"2025-10-14","open":2150,"high":2190,"low":2100,"close":2100,"volume":25523,"rsi_14":38.41,"sma_20":2269.25,"sma_60":2188.3,"sma_120":2339.32},{"date":"2025-10-15","open":2165,"high":2165,"low":2080,"close":2115,"volume":5058,"rsi_14":36.48,"sma_20":2234.0,"sma_60":2187.47,"sma_120":2336.03},{"date":"2025-10-16","open":2155,"high":2155,"low":2090,"close":2100,"volume":14366,"rsi_14":40.0,"sma_20":2206.25,"sma_60":2185.8,"sma_120":2332.69},{"date":"2025-10-17","open":2085,"high":2095,"low":2015,"close":2015,"volume":15903,"rsi_14":36.94,"sma_20":2182.0,"sma_60":2182.88,"sma_120":2328.44},{"date":"2025-10-20","open":2015,"high":2040,"low":2005,"close":2020,"volume":12915,"rsi_14":38.06,"sma_20":2154.5,"sma_60":2180.38,"sma_120":2324.48},{"date":"2025-10-21","open":2020,"high":2040,"low":2005,"close":2020,"volume":12989,"rsi_14":38.31,"sma_20":2138.5,"sma_60":2178.13,"sma_120":2320.57},{"date":"2025-10-22","open":2040,"high":2040,"low":1975,"close":1981,"volume":19351,"rsi_14":37.63,"sma_20":2123.05,"sma_60":2175.15,"sma_120":2316.24},{"date":"2025-10-23","open":1981,"high":1985,"low":1950,"close":1963,"volume":22977,"rsi_14":45.95,"sma_20":2104.7,"sma_60":2172.12,"sma_120":2311.52},{"date":"2025-10-24","open":1985,"high":1985,"low":1850,"close":1984,"volume":29718,"rsi_14":41.48,"sma_20":2091.65,"sma_60":2169.18,"sma_120":2307.18},{"date":"2025-10-27","open":1968,"high":2040,"low":1944,"close":1995,"volume":18100,"rsi_14":45.57,"sma_20":2080.4,"sma_60":2166.52,"sma_120":2302.97},{"date":"2025-10-28","open":1994,"high":2090,"low":1970,"close":1997,"volume":17137,"rsi_14":46.58,"sma_20":2070.0,"sma_60":2164.3,"sma_120":2298.82},{"date":"2025-10-29","open":1967,"high":2005,"low":1967,"close":1988,"volume":8503,"rsi_14":36.25,"sma_20":2059.4,"sma_60":2161.77,"sma_120":2294.43},{"date":"2025-10-30","open":2035,"high":2035,"low":1974,"close":1989,"volume":15666,"rsi_14":15.24,"sma_20":2050.1,"sma_60":2159.42,"sma_120":2290.21},{"date":"2025-10-31","open":2025,"high":2025,"low":1947,"close":1949,"volume":12076,"rsi_14":15.45,"sma_20":2046.8,"sma_60":2156.23,"sma_120":2286.62},{"date":"2025-11-03","open":1987,"high":2030,"low":1931,"close":1931,"volume":30391,"rsi_14":19.71,"sma_20":2039.1,"sma_60":2152.25,"sma_120":2281.88},{"date":"2025-11-04","open":1970,"high":2045,"low":1934,"close":1950,"volume":17788,"rsi_14":20.85,"sma_20":2034.35,"sma_60":2148.58,"sma_120":2276.88},{"date":"2025-11-05","open":2015,"high":2015,"low":1860,"close":1895,"volume":29594,"rsi_14":18.27,"sma_20":2027.35,"sma_60":2144.17,"sma_120":2271.25},{"date":"2025-11-06","open":1895,"high":1999,"low":1895,"close":1895,"volume":14524,"rsi_14":24.79,"sma_20":2016.1,"sma_60":2140.25,"sma_120":2265.46},{"date":"2025-11-07","open":1896,"high":1987,"low":1760,"close":1830,"volume":25643,"rsi_14":18.12,"sma_20":1995.6,"sma_60":2133.42,"sma_120":2259.12},{"date":"2025-11-10","open":1830,"high":2305,"low":1830,"close":1904,"volume":1113531,"rsi_14":34.41,"sma_20":1981.05,"sma_60":2127.9,"sma_120":2253.41},{"date":"2025-11-11","open":1896,"high":2045,"low":1876,"close":1898,"volume":100218,"rsi_14":37.76,"sma_20":1970.95,"sma_60":2121.45,"sma_120":2247.14},{"date":"2025-11-12","open":2000,"high":2000,"low":1865,"close":1925,"volume":36650,"rsi_14":44.54,"sma_20":1961.45,"sma_60":2115.37,"sma_120":2241.35},{"date":"2025-11-13","open":1999,"high":2040,"low":1914,"close":2005,"volume":20688,"rsi_14":52.58,"sma_20":1956.7,"sma_60":2111.03,"sma_120":2236.06},{"date":"2025-11-14","open":2040,"high":2040,"low":1984,"close":1996,"volume":25834,"rsi_14":50.12,"sma_20":1955.75,"sma_60":2107.8,"sma_120":2230.28},{"date":"2025-11-17","open":1993,"high":2010,"low":1937,"close":1937,"volume":28078,"rsi_14":43.51,"sma_20":1951.6,"sma_60":2102.5,"sma_120":2223.58},{"date":"2025-11-18","open":1985,"high":1985,"low":1874,"close":1875,"volume":22308,"rsi_14":39.03,"sma_20":1944.35,"sma_60":2096.0,"sma_120":2216.75},{"date":"2025-11-19","open":1950,"high":2035,"low":1858,"close":2030,"volume":17151,"rsi_14":53.06,"sma_20":1946.8,"sma_60":2093.25,"sma_120":2210.75},{"date":"2025-11-20","open":2030,"high":2075,"low":2010,"close":2030,"volume":19977,"rsi_14":56.44,"sma_20":1950.15,"sma_60":2091.58,"sma_120":2204.29},{"date":"2025-11-21","open":2030,"high":2030,"low":1945,"close":1971,"volume":9266,"rsi_14":52.99,"sma_20":1949.5,"sma_60":2088.77,"sma_120":2197.84},{"date":"2025-11-24","open":1955,"high":1955,"low":1912,"close":1950,"volume":7430,"rsi_14":50.0,"sma_20":1947.25,"sma_60":2085.43,"sma_120":2191.51},{"date":"2025-11-25","open":1958,"high":2050,"low":1948,"close":2045,"volume":19389,"rsi_14":60.53,"sma_20":1949.65,"sma_60":2083.68,"sma_120":2186.22},{"date":"2025-11-26","open":2050,"high":2050,"low":1985,"close":2045,"volume":7707,"rsi_14":60.53,"sma_20":1952.5,"sma_60":2081.77,"sma_120":2181.18},{"date":"2025-11-27","open":2025,"high":2025,"low":1964,"close":1964,"volume":12963,"rsi_14":59.2,"sma_20":1951.25,"sma_60":2079.42,"sma_120":2175.67},{"date":"2025-11-28","open":1964,"high":2025,"low":1964,"close":2015,"volume":30292,"rsi_14":57.87,"sma_20":1954.55,"sma_60":2079.17,"sma_120":2171.62},{"date":"2025-12-01","open":2045,"high":2050,"low":1997,"close":2010,"volume":8142,"rsi_14":57.95,"sma_20":1958.5,"sma_60":2079.68,"sma_120":2168.33},{"date":"2025-12-02","open":2010,"high":2045,"low":1986,"close":1999,"volume":5172,"rsi_14":55.38,"sma_20":1960.95,"sma_60":2081.28,"sma_120":2164.53},{"date":"2025-12-03","open":1999,"high":2020,"low":1991,"close":1999,"volume":10210,"rsi_14":49.51,"sma_20":1966.15,"sma_60":2082.27,"sma_120":2160.36},{"date":"2025-12-04","open":1992,"high":1994,"low":1974,"close":1977,"volume":4064,"rsi_14":48.47,"sma_20":1970.25,"sma_60":2082.9,"sma_120":2155.42},{"date":"2025-12-05","open":2030,"high":2030,"low":1955,"close":2000,"volume":7637,"rsi_14":55.38,"sma_20":1978.75,"sma_60":2083.65,"sma_120":2150.71},{"date":"2025-12-08","open":1999,"high":1999,"low":1930,"close":1959,"volume":6728,"rsi_14":57.45,"sma_20":1981.5,"sma_60":2084.1,"sma_120":2145.24},{"date":"2025-12-09","open":1959,"high":1980,"low":1953,"close":1977,"volume":4607,"rsi_14":43.79,"sma_20":1985.45,"sma_60":2075.22,"sma_120":2140.34},{"date":"2025-12-10","open":1955,"high":2020,"low":1954,"close":1974,"volume":6125,"rsi_14":43.49,"sma_20":1987.9,"sma_60":2061.12,"sma_120":2135.67},{"date":"2025-12-11","open":1976,"high":1998,"low":1956,"close":1980,"volume":12683,"rsi_14":51.19,"sma_20":1986.65,"sma_60":2049.87,"sma_120":2132.17},{"date":"2025-12-12","open":1980,"high":2030,"low":1954,"close":1954,"volume":10105,"rsi_14":50.52,"sma_20":1984.55,"sma_60":2040.77,"sma_120":2128.78},{"date":"2025-12-15","open":2060,"high":2060,"low":1949,"close":1979,"volume":4195,"rsi_14":39.42,"sma_20":1986.65,"sma_60":2030.92,"sma_120":2125.73},{"date":"2025-12-16","open":2035,"high":2035,"low":1971,"close":1985,"volume":8109,"rsi_14":40.57,"sma_20":1992.15,"sma_60":2025.0,"sma_120":2122.48},{"date":"2025-12-17","open":1979,"high":2030,"low":1915,"close":1937,"volume":16669,"rsi_14":45.26,"sma_20":1987.5,"sma_60":2019.12,"sma_120":2117.62},{"date":"2025-12-18","open":1937,"high":1991,"low":1927,"close":1990,"volume":5454,"rsi_14":45.64,"sma_20":1985.5,"sma_60":2013.45,"sma_120":2113.38},{"date":"2025-12-19","open":2070,"high":2070,"low":1974,"close":1996,"volume":7911,"rsi_14":47.57,"sma_20":1986.75,"sma_60":2009.3,"sma_120":2109.72},{"date":"2025-12-22","open":1997,"high":2015,"low":1915,"close":1915,"volume":14816,"rsi_14":38.27,"sma_20":1985.0,"sma_60":2004.22,"sma_120":2105.63},{"date":"2025-12-23","open":1951,"high":1980,"low":1934,"close":1980,"volume":20663,"rsi_14":47.75,"sma_20":1981.75,"sma_60":2000.47,"sma_120":2102.55},{"date":"2025-12-24","open":1980,"high":1980,"low":1875,"close":1875,"volume":20265,"rsi_14":39.92,"sma_20":1973.25,"sma_60":1995.05,"sma_120":2098.8},{"date":"2025-12-26","open":1875,"high":1960,"low":1875,"close":1911,"volume":13372,"rsi_14":41.43,"sma_20":1970.6,"sma_60":1990.65,"sma_120":2095.77},{"date":"2025-12-29","open":1910,"high":1955,"low":1882,"close":1892,"volume":12295,"rsi_14":43.26,"sma_20":1964.45,"sma_60":1988.6,"sma_120":2092.28},{"date":"2025-12-30","open":1892,"high":1922,"low":1859,"close":1887,"volume":22655,"rsi_14":40.7,"sma_20":1958.3,"sma_60":1985.3,"sma_120":2090.01},{"date":"2026-01-02","open":1887,"high":1957,"low":1832,"close":1853,"volume":24755,"rsi_14":38.25,"sma_20":1951.0,"sma_60":1982.1,"sma_120":2087.49},{"date":"2026-01-05","open":1853,"high":1862,"low":1799,"close":1830,"volume":14073,"rsi_14":35.9,"sma_20":1942.55,"sma_60":1978.68,"sma_120":2084.28},{"date":"2026-01-06","open":1830,"high":1899,"low":1830,"close":1859,"volume":9440,"rsi_14":41.12,"sma_20":1936.65,"sma_60":1974.33,"sma_120":2081.23},{"date":"2026-01-07","open":1861,"high":1951,"low":1844,"close":1902,"volume":24515,"rsi_14":43.04,"sma_20":1931.75,"sma_60":1968.7,"sma_120":2079.17},{"date":"2026-01-08","open":1889,"high":1938,"low":1865,"close":1892,"volume":14016,"rsi_14":41.65,"sma_20":1928.4,"sma_60":1963.65,"sma_120":2076.52},{"date":"2026-01-09","open":1892,"high":1912,"low":1860,"close":1912,"volume":13537,"rsi_14":47.64,"sma_20":1925.15,"sma_60":1960.52,"sma_120":2074.41},{"date":"2026-01-12","open":1912,"high":1970,"low":1864,"close":1923,"volume":18893,"rsi_14":43.12,"sma_20":1922.6,"sma_60":1957.32,"sma_120":2072.39},{"date":"2026-01-13","open":1923,"high":1957,"low":1893,"close":1929,"volume":7276,"rsi_14":43.12,"sma_20":1920.05,"sma_60":1954.47,"sma_120":2070.13},{"date":"2026-01-14","open":1928,"high":1944,"low":1905,"close":1944,"volume":18111,"rsi_14":53.44,"sma_20":1919.55,"sma_60":1953.28,"sma_120":2068.08},{"date":"2026-01-15","open":1944,"high":1984,"low":1942,"close":1960,"volume":23248,"rsi_14":47.31,"sma_20":1918.6,"sma_60":1952.28,"sma_120":2066.33},{"date":"2026-01-16","open":1940,"high":1950,"low":1913,"close":1937,"volume":22353,"rsi_14":60.69,"sma_20":1916.2,"sma_60":1950.9,"sma_120":2064.52},{"date":"2026-01-19","open":1921,"high":1952,"low":1867,"close":1893,"volume":27201,"rsi_14":50.18,"sma_20":1911.35,"sma_60":1949.0,"sma_120":2062.29},{"date":"2026-01-20","open":1931,"high":1931,"low":1868,"close":1904,"volume":14479,"rsi_14":52.98,"sma_20":1906.75,"sma_60":1947.67,"sma_120":2060.28},{"date":"2026-01-21","open":1904,"high":1931,"low":1844,"close":1910,"volume":6278,"rsi_14":61.09,"sma_20":1906.5,"sma_60":1946.25,"sma_120":2058.2},{"date":"2026-01-22","open":1957,"high":1957,"low":1860,"close":1900,"volume":61776,"rsi_14":64.34,"sma_20":1902.5,"sma_60":1944.63,"sma_120":2056.07},{"date":"2026-01-23","open":1900,"high":2005,"low":1876,"close":1983,"volume":95161,"rsi_14":70.81,"sma_20":1907.9,"sma_60":1944.55,"sma_120":2054.85},{"date":"2026-01-26","open":2005,"high":2005,"low":1930,"close":1944,"volume":21215,"rsi_14":57.14,"sma_20":1909.55,"sma_60":1943.8,"sma_120":2053.22},{"date":"2026-01-27","open":1928,"high":1939,"low":1896,"close":1913,"volume":16586,"rsi_14":53.33,"sma_20":1910.6,"sma_60":1943.2,"sma_120":2051.41},{"date":"2026-01-28","open":1897,"high":1987,"low":1897,"close":1943,"volume":14252,"rsi_14":54.77,"sma_20":1913.4,"sma_60":1943.4,"sma_120":2049.77},{"date":"2026-01-29","open":1943,"high":1959,"low":1890,"close":1931,"volume":29704,"rsi_14":51.23,"sma_20":1917.3,"sma_60":1943.08,"sma_120":2047.78},{"date":"2026-01-30","open":1931,"high":2005,"low":1906,"close":1914,"volume":22884,"rsi_14":47.77,"sma_20":1921.5,"sma_60":1943.4,"sma_120":2045.64},{"date":"2026-02-02","open":1980,"high":1980,"low":1901,"close":1940,"volume":16992,"rsi_14":49.43,"sma_20":1925.55,"sma_60":1944.15,"sma_120":2043.81},{"date":"2026-02-03","open":1940,"high":1940,"low":1887,"close":1924,"volume":25660,"rsi_14":44.83,"sma_20":1926.65,"sma_60":1945.72,"sma_120":2042.09},{"date":"2026-02-04","open":1980,"high":1980,"low":1911,"close":1961,"volume":14442,"rsi_14":53.31,"sma_20":1930.1,"sma_60":1946.12,"sma_120":2039.77},{"date":"2026-02-05","open":1959,"high":1959,"low":1912,"close":1917,"volume":7111,"rsi_14":47.54,"sma_20":1930.35,"sma_60":1946.33,"sma_120":2037.12},{"date":"2026-02-06","open":1903,"high":1917,"low":1800,"close":1890,"volume":12002,"rsi_14":49.61,"sma_20":1928.7,"sma_60":1946.2,"sma_120":2033.83},{"date":"2026-02-09","open":1890,"high":1934,"low":1869,"close":1895,"volume":23004,"rsi_14":48.83,"sma_20":1927.0,"sma_60":1945.7,"sma_120":2030.53},{"date":"2026-02-10","open":2085,"high":2085,"low":1921,"close":1930,"volume":53136,"rsi_14":52.43,"sma_20":1926.3,"sma_60":1944.45,"sma_120":2027.74},{"date":"2026-02-11","open":1914,"high":1958,"low":1914,"close":1946,"volume":16424,"rsi_14":55.5,"sma_20":1925.6,"sma_60":1943.62,"sma_120":2025.71},{"date":"2026-02-12","open":1948,"high":2030,"low":1946,"close":1966,"volume":24272,"rsi_14":47.61,"sma_20":1927.05,"sma_60":1944.1,"sma_120":2023.3},{"date":"2026-02-13","open":1978,"high":1978,"low":1927,"close":1938,"volume":13235,"rsi_14":49.13,"sma_20":1927.1,"sma_60":1945.15,"sma_120":2020.58},{"date":"2026-02-19","open":1938,"high":1996,"low":1933,"close":1945,"volume":71485,"rsi_14":55.0,"sma_20":1929.7,"sma_60":1943.73,"sma_120":2018.49},{"date":"2026-02-20","open":1966,"high":1966,"low":1923,"close":1931,"volume":25230,"rsi_14":48.03,"sma_20":1931.05,"sma_60":1942.08,"sma_120":2016.83},{"date":"2026-02-23","open":1964,"high":1965,"low":1937,"close":1945,"volume":44739,"rsi_14":52.29,"sma_20":1932.8,"sma_60":1941.65,"sma_120":2015.21},{"date":"2026-02-24","open":1947,"high":1988,"low":1938,"close":1945,"volume":30455,"rsi_14":55.36,"sma_20":1935.05,"sma_60":1941.57,"sma_120":2013.5},{"date":"2026-02-25","open":1964,"high":1986,"low":1940,"close":1953,"volume":46100,"rsi_14":52.4,"sma_20":1933.55,"sma_60":1940.03,"sma_120":2011.86},{"date":"2026-02-26","open":1953,"high":1994,"low":1930,"close":1975,"volume":36626,"rsi_14":59.21,"sma_20":1935.1,"sma_60":1938.42,"sma_120":2008.92},{"date":"2026-02-27","open":1970,"high":1970,"low":1840,"close":1939,"volume":15595,"rsi_14":46.01,"sma_20":1936.4,"sma_60":1938.45,"sma_120":2008.93},{"date":"2026-03-03","open":1935,"high":1941,"low":1858,"close":1893,"volume":10353,"rsi_14":45.68,"sma_20":1933.9,"sma_60":1936.42,"sma_120":2007.79},{"date":"2026-03-04","open":1893,"high":1946,"low":1710,"close":1724,"volume":24086,"rsi_14":30.24,"sma_20":1923.55,"sma_60":1931.65,"sma_120":2005.67},{"date":"2026-03-05","open":1724,"high":1799,"low":1722,"close":1731,"volume":27150,"rsi_14":30.57,"sma_20":1914.4,"sma_60":1927.18,"sma_120":2004.23},{"date":"2026-03-06","open":1731,"high":1803,"low":1715,"close":1716,"volume":26772,"rsi_14":23.38,"sma_20":1903.2,"sma_60":1922.47,"sma_120":2002.37},{"date":"2026-03-09","open":1716,"high":1716,"low":1558,"close":1584,"volume":18882,"rsi_14":15.06,"sma_20":1886.2,"sma_60":1915.92,"sma_120":1999.41},{"date":"2026-03-10","open":1560,"high":1805,"low":1560,"close":1744,"volume":62906,"rsi_14":33.13,"sma_20":1875.35,"sma_60":1911.65,"sma_120":1997.65},{"date":"2026-03-11","open":1758,"high":1805,"low":1758,"close":1768,"volume":20471,"rsi_14":37.0,"sma_20":1867.9,"sma_60":1908.47,"sma_120":1996.28},{"date":"2026-03-12","open":1801,"high":1802,"low":1750,"close":1793,"volume":18795,"rsi_14":38.69,"sma_20":1863.05,"sma_60":1905.4,"sma_120":1990.31},{"date":"2026-03-13","open":1788,"high":1808,"low":1774,"close":1791,"volume":9402,"rsi_14":39.39,"sma_20":1857.85,"sma_60":1902.35,"sma_120":1981.73},{"date":"2026-03-16","open":1738,"high":1838,"low":1598,"close":1601,"volume":59187,"rsi_14":29.43,"sma_20":1841.4,"sma_60":1895.75,"sma_120":1968.26},{"date":"2026-03-17","open":1601,"high":1676,"low":1581,"close":1666,"volume":44715,"rsi_14":34.52,"sma_20":1827.4,"sma_60":1891.23,"sma_120":1966.0},{"date":"2026-03-18","open":1662,"high":1668,"low":1634,"close":1665,"volume":35184,"rsi_14":33.89,"sma_20":1812.35,"sma_60":1886.0,"sma_120":1958.46},{"date":"2026-03-19","open":1650,"high":1651,"low":1630,"close":1637,"volume":11348,"rsi_14":31.22,"sma_20":1797.3,"sma_60":1880.2,"sma_120":1952.6},{"date":"2026-03-20","open":1637,"high":1659,"low":1620,"close":1637,"volume":38478,"rsi_14":32.52,"sma_20":1781.9,"sma_60":1875.2,"sma_120":1947.16},{"date":"2026-03-23","open":1465,"high":1529,"low":1440,"close":1447,"volume":41122,"rsi_14":27.88,"sma_20":1757.7,"sma_60":1866.15,"sma_120":1939.8},{"date":"2026-03-24","open":1441,"high":1490,"low":1313,"close":1363,"volume":42592,"rsi_14":30.44,"sma_20":1728.6,"sma_60":1855.6,"sma_120":1932.45},{"date":"2026-03-25","open":1363,"high":1433,"low":1344,"close":1428,"volume":44216,"rsi_14":34.56,"sma_20":1702.75,"sma_60":1847.48,"sma_120":1925.85},{"date":"2026-03-26","open":1427,"high":1435,"low":1353,"close":1416,"volume":22430,"rsi_14":34.66,"sma_20":1675.9,"sma_60":1838.08,"sma_120":1919.28},{"date":"2026-03-27","open":1416,"high":1416,"low":1348,"close":1410,"volume":13360,"rsi_14":39.79,"sma_20":1647.65,"sma_60":1830.33,"sma_120":1912.69},{"date":"2026-03-30","open":1410,"high":1542,"low":1356,"close":1464,"volume":7016,"rsi_14":31.23,"sma_20":1623.9,"sma_60":1822.88,"sma_120":1906.77},{"date":"2026-03-31","open":1463,"high":1463,"low":1320,"close":1405,"volume":5655,"rsi_14":26.76,"sma_20":1599.5,"sma_60":1814.77,"sma_120":1901.68},{"date":"2026-04-01","open":1410,"high":1424,"low":1315,"close":1386,"volume":38029,"rsi_14":23.74,"sma_20":1582.6,"sma_60":1806.42,"sma_120":1895.86},{"date":"2026-04-02","open":1386,"high":1437,"low":1373,"close":1434,"volume":49251,"rsi_14":28.26,"sma_20":1567.75,"sma_60":1799.43,"sma_120":1890.77},{"date":"2026-04-03","open":1434,"high":1460,"low":1333,"close":1432,"volume":2747,"rsi_14":36.65,"sma_20":1553.55,"sma_60":1792.8,"sma_120":1885.74},{"date":"2026-04-06","open":1420,"high":1432,"low":1400,"close":1417,"volume":1817,"rsi_14":28.64,"sma_20":1545.2,"sma_60":1785.43,"sma_120":1879.88},{"date":"2026-04-07","open":1404,"high":1404,"low":1364,"close":1388,"volume":8172,"rsi_14":27.33,"sma_20":1527.4,"sma_60":1776.87,"sma_120":1872.78},{"date":"2026-04-08","open":1388,"high":1388,"low":1364,"close":1388,"volume":32532,"rsi_14":28.64,"sma_20":1508.4,"sma_60":1768.47,"sma_120":1866.06},{"date":"2026-04-09","open":1388,"high":1388,"low":1335,"close":1358,"volume":17936,"rsi_14":27.24,"sma_20":1486.65,"sma_60":1759.23,"sma_120":1859.88},{"date":"2026-04-10","open":1358,"high":1388,"low":1343,"close":1381,"volume":9264,"rsi_14":42.6,"sma_20":1466.15,"sma_60":1750.2,"sma_120":1853.76},{"date":"2026-04-13","open":1400,"high":1400,"low":1338,"close":1388,"volume":4115,"rsi_14":53.39,"sma_20":1455.5,"sma_60":1741.18,"sma_120":1847.83},{"date":"2026-04-14","open":1388,"high":1410,"low":1379,"close":1404,"volume":7040,"rsi_14":46.25,"sma_20":1442.4,"sma_60":1732.18,"sma_120":1842.73},{"date":"2026-04-15","open":1404,"high":1434,"low":1379,"close":1411,"volume":25162,"rsi_14":49.21,"sma_20":1429.7,"sma_60":1723.03,"sma_120":1837.66},{"date":"2026-04-16","open":1410,"high":1450,"low":1389,"close":1438,"volume":6538,"rsi_14":54.17,"sma_20":1419.75,"sma_60":1714.72,"sma_120":1832.81},{"date":"2026-04-17","open":1438,"high":1498,"low":1388,"close":1397,"volume":8752,"rsi_14":39.63,"sma_20":1407.75,"sma_60":1706.45,"sma_120":1827.94},{"date":"2026-04-20","open":1418,"high":1450,"low":1380,"close":1434,"volume":6064,"rsi_14":54.82,"sma_20":1407.1,"sma_60":1698.62,"sma_120":1823.53},{"date":"2026-04-21","open":1434,"high":1578,"low":1409,"close":1492,"volume":31900,"rsi_14":65.59,"sma_20":1413.55,"sma_60":1691.65,"sma_120":1819.43},{"date":"2026-04-22","open":1493,"high":1563,"low":1484,"close":1562,"volume":15872,"rsi_14":67.68,"sma_20":1420.25,"sma_60":1686.02,"sma_120":1815.83},{"date":"2026-04-23","open":1562,"high":1721,"low":1562,"close":1661,"volume":82868,"rsi_14":74.95,"sma_20":1432.5,"sma_60":1680.65,"sma_120":1813.03},{"date":"2026-04-24","open":1650,"high":1680,"low":1603,"close":1603,"volume":17611,"rsi_14":68.53,"sma_20":1442.15,"sma_60":1674.97,"sma_120":1809.82},{"date":"2026-04-27","open":1614,"high":1614,"low":1506,"close":1601,"volume":6070,"rsi_14":72.42,"sma_20":1449.0,"sma_60":1669.77,"sma_120":1806.58},{"date":"2026-04-28","open":1612,"high":1612,"low":1596,"close":1600,"volume":7534,"rsi_14":72.27,"sma_20":1458.75,"sma_60":1664.05,"sma_120":1803.67},{"date":"2026-04-29","open":1601,"high":1643,"low":1572,"close":1619,"volume":9616,"rsi_14":78.06,"sma_20":1470.4,"sma_60":1658.85,"sma_120":1800.97},{"date":"2026-04-30","open":1619,"high":1680,"low":1619,"close":1644,"volume":13946,"rsi_14":77.23,"sma_20":1479.05,"sma_60":1491.37,"sma_120":1688.53},{"date":"2026-05-04","open":1709,"high":1720,"low":1648,"close":1713,"volume":37136,"rsi_14":80.72,"sma_20":1494.95,"sma_60":1650.57,"sma_120":1797.01},{"date":"2026-05-06","open":1733,"high":1795,"low":1720,"close":1767,"volume":29035,"rsi_14":82.01,"sma_20":1512.45,"sma_60":1647.95,"sma_120":1795.94},{"date":"2026-05-07","open":1767,"high":1899,"low":1766,"close":1855,"volume":38715,"rsi_14":84.26,"sma_20":1535.8,"sma_60":1646.18,"sma_120":1796.15},{"date":"2026-05-08","open":1855,"high":1856,"low":1767,"close":1835,"volume":26039,"rsi_14":80.97,"sma_20":1558.15,"sma_60":1644.82,"sma_120":1795.58},{"date":"2026-05-11","open":1835,"high":1857,"low":1821,"close":1838,"volume":26788,"rsi_14":86.57,"sma_20":1582.15,"sma_60":1643.95,"sma_120":1795.08},{"date":"2026-05-12","open":1899,"high":1899,"low":1792,"close":1837,"volume":24286,"rsi_14":85.54,"sma_20":1604.95,"sma_60":1642.98,"sma_120":1794.34},{"date":"2026-05-13","open":1899,"high":1899,"low":1785,"close":1836,"volume":10058,"rsi_14":83.73,"sma_20":1627.35,"sma_60":1641.42,"sma_120":1792.93},{"date":"2026-05-14","open":1836,"high":1854,"low":1781,"close":1835,"volume":32925,"rsi_14":80.95,"sma_20":1648.9,"sma_60":1639.57,"sma_120":1791.59},{"date":"2026-05-15","open":1830,"high":1830,"low":1791,"close":1822,"volume":13420,"rsi_14":72.68,"sma_20":1669.45,"sma_60":1637.17,"sma_120":1790.63},{"date":"2026-05-18","open":1850,"high":1850,"low":1777,"close":1829,"volume":8124,"rsi_14":87.17,"sma_20":1689.0,"sma_60":1635.35,"sma_120":1790.25},{"date":"2026-05-19","open":1828,"high":1829,"low":1778,"close":1799,"volume":15381,"rsi_14":79.82,"sma_20":1709.1,"sma_60":1632.92,"sma_120":1788.33},{"date":"2026-05-20","open":1799,"high":1858,"low":1765,"close":1797,"volume":5593,"rsi_14":79.58,"sma_20":1727.25,"sma_60":1630.68,"sma_120":1786.38},{"date":"2026-05-21","open":1797,"high":1839,"low":1796,"close":1815,"volume":9896,"rsi_14":79.52,"sma_20":1743.4,"sma_60":1628.52,"sma_120":1785.08},{"date":"2026-05-22","open":1815,"high":1853,"low":1800,"close":1803,"volume":3229,"rsi_14":74.92,"sma_20":1755.45,"sma_60":1626.15,"sma_120":1783.86},{"date":"2026-05-26","open":1803,"high":1905,"low":1800,"close":1843,"volume":36988,"rsi_14":72.41,"sma_20":1764.55,"sma_60":1624.32,"sma_120":1782.17},{"date":"2026-05-27","open":1890,"high":1890,"low":1822,"close":1841,"volume":24439,"rsi_14":65.55,"sma_20":1776.45,"sma_60":1622.08,"sma_120":1780.47},{"date":"2026-05-28","open":1842,"high":1842,"low":1772,"close":1811,"volume":33079,"rsi_14":37.78,"sma_20":1786.95,"sma_60":1619.95,"sma_120":1779.2},{"date":"2026-05-29","open":1777,"high":1900,"low":1775,"close":1880,"volume":21176,"rsi_14":59.83,"sma_20":1800.95,"sma_60":1619.73,"sma_120":1778.08},{"date":"2026-06-01","open":1880,"high":1880,"low":1775,"close":1833,"volume":29527,"rsi_14":49.08,"sma_20":1811.65,"sma_60":1621.55,"sma_120":1776.6},{"date":"2026-06-02","open":1833,"high":1833,"low":1773,"close":1813,"volume":17714,"rsi_14":45.89,"sma_20":1820.1,"sma_60":1622.92,"sma_120":1775.05},{"date":"2026-06-04","open":1903,"high":1903,"low":1720,"close":1809,"volume":24256,"rsi_14":45.42,"sma_20":1824.9,"sma_60":1624.47,"sma_120":1773.47},{"date":"2026-06-05","open":1809,"high":1831,"low":1730,"close":1820,"volume":22291,"rsi_14":47.54,"sma_20":1827.55,"sma_60":1628.4,"sma_120":1772.16},{"date":"2026-06-08","open":1700,"high":1820,"low":1666,"close":1732,"volume":22934,"rsi_14":38.16,"sma_20":1821.4,"sma_60":1628.2,"sma_120":1769.92},{"date":"2026-06-09","open":1734,"high":1800,"low":1690,"close":1757,"volume":15288,"rsi_14":40.95,"sma_20":1817.5,"sma_60":1628.02,"sma_120":1768.24},{"date":"2026-06-10","open":1742,"high":1840,"low":1692,"close":1727,"volume":9914,"rsi_14":40.95,"sma_20":1811.95,"sma_60":1626.92,"sma_120":1766.16},{"date":"2026-06-11","open":1727,"high":1849,"low":1702,"close":1780,"volume":8758,"rsi_14":48.11,"sma_20":1809.1,"sma_60":1626.73,"sma_120":1764.54},{"date":"2026-06-12","open":1779,"high":1783,"low":1700,"close":1783,"volume":11259,"rsi_14":46.31,"sma_20":1806.45,"sma_60":1629.77,"sma_120":1762.9},{"date":"2026-06-15","open":1783,"high":1823,"low":1710,"close":1823,"volume":8284,"rsi_14":52.16,"sma_20":1805.85,"sma_60":1632.38,"sma_120":1761.81},{"date":"2026-06-16","open":1808,"high":1812,"low":1767,"close":1790,"volume":4699,"rsi_14":44.18,"sma_20":1804.25,"sma_60":1634.47,"sma_120":1760.23},{"date":"2026-06-17","open":1789,"high":1827,"low":1719,"close":1809,"volume":8753,"rsi_14":48.11,"sma_20":1795.35,"sma_60":1671.32,"sma_120":1750.83},{"date":"2026-06-18","open":1794,"high":1799,"low":1705,"close":1798,"volume":8737,"rsi_14":48.57,"sma_20":1803.2,"sma_60":1640.02,"sma_120":1757.61},{"date":"2026-06-19","open":1780,"high":1780,"low":1709,"close":1777,"volume":12809,"rsi_14":37.28,"sma_20":1802.2,"sma_60":1645.52,"sma_120":1755.83},{"date":"2026-06-22","open":1750,"high":1849,"low":1703,"close":1770,"volume":3602,"rsi_14":41.37,"sma_20":1799.95,"sma_60":1652.3,"sma_120":1753.95},{"date":"2026-06-23","open":1770,"high":1847,"low":1702,"close":1745,"volume":9129,"rsi_14":40.81,"sma_20":1797.05,"sma_60":1657.58,"sma_120":1752.53},{"date":"2026-06-24","open":1700,"high":1825,"low":1675,"close":1744,"volume":8169,"rsi_14":41.14,"sma_20":1792.1,"sma_60":1663.05,"sma_120":1750.57},{"date":"2026-06-25","open":1744,"high":1745,"low":1692,"close":1741,"volume":17573,"rsi_14":39.0,"sma_20":1787.1,"sma_60":1668.57,"sma_120":1749.45},{"date":"2026-06-26","open":1741,"high":1742,"low":1697,"close":1726,"volume":11665,"rsi_14":48.95,"sma_20":1782.85,"sma_60":1672.93,"sma_120":1747.91},{"date":"2026-06-29","open":1726,"high":1745,"low":1689,"close":1745,"volume":4051,"rsi_14":47.86,"sma_20":1776.1,"sma_60":1678.6,"sma_120":1746.68},{"date":"2026-06-30","open":1848,"high":1848,"low":1689,"close":1730,"volume":4103,"rsi_14":50.57,"sma_20":1770.95,"sma_60":1684.33,"sma_120":1745.38},{"date":"2026-07-01","open":1844,"high":1844,"low":1683,"close":1808,"volume":9911,"rsi_14":54.83,"sma_20":1770.7,"sma_60":1690.57,"sma_120":1745.0},{"date":"2026-07-02","open":1808,"high":1808,"low":1724,"close":1799,"volume":11432,"rsi_14":52.7,"sma_20":1770.2,"sma_60":1696.68,"sma_120":1744.74},{"date":"2026-07-03","open":1790,"high":1842,"low":1703,"close":1808,"volume":10261,"rsi_14":47.17,"sma_20":1769.6,"sma_60":1703.2,"sma_120":1744.32},{"date":"2026-07-06","open":1807,"high":1849,"low":1708,"close":1848,"volume":6539,"rsi_14":60.66,"sma_20":1775.4,"sma_60":1710.87,"sma_120":1743.87},{"date":"2026-07-07","open":1847,"high":1847,"low":1666,"close":1818,"volume":5821,"rsi_14":51.59,"sma_20":1778.45,"sma_60":1718.03,"sma_120":1743.25},{"date":"2026-07-08","open":1799,"high":1849,"low":1743,"close":1835,"volume":3701,"rsi_14":56.4,"sma_20":1783.85,"sma_60":1725.98,"sma_120":1742.61},{"date":"2026-07-09","open":1835,"high":1835,"low":1707,"close":1834,"volume":8802,"rsi_14":60.59,"sma_20":1786.55,"sma_60":1733.53,"sma_120":1741.87},{"date":"2026-07-10","open":1800,"high":1850,"low":1785,"close":1835,"volume":6057,"rsi_14":62.36,"sma_20":1789.15,"sma_60":1740.98,"sma_120":1741.08},{"date":"2026-07-13","open":1730,"high":1835,"low":1730,"close":1827,"volume":886,"rsi_14":66.67,"sma_20":1789.35,"sma_60":1748.03,"sma_120":1740.11},{"date":"2026-07-14","open":1827,"high":1827,"low":1742,"close":1824,"volume":5569,"rsi_14":66.13,"sma_20":1791.05,"sma_60":1754.92,"sma_120":1738.97},{"date":"2026-07-15","open":1850,"high":1850,"low":1770,"close":1850,"volume":5710,"rsi_14":70.11,"sma_20":1793.1,"sma_60":1761.78,"sma_120":1738.25},{"date":"2026-07-16","open":1850,"high":1850,"low":1759,"close":1850,"volume":2162,"rsi_14":74.22,"sma_20":1795.7,"sma_60":1769.33,"sma_120":1737.89},{"date":"2026-07-20","open":1850,"high":1850,"low":1766,"close":1850,"volume":6064,"rsi_14":72.15,"sma_20":1799.35,"sma_60":1776.27,"sma_120":1737.44},{"date":"2026-07-21","open":1800,"high":1850,"low":1786,"close":1848,"volume":2976,"rsi_14":76.34,"sma_20":1803.25,"sma_60":1782.2,"sma_120":1736.92},{"date":"2026-07-22","open":1833,"high":1855,"low":1799,"close":1853,"volume":2121,"rsi_14":64.9,"sma_20":1808.65,"sma_60":1787.05,"sma_120":1736.53},{"date":"2026-07-23","open":1819,"high":1820,"low":1760,"close":1800,"volume":7753,"rsi_14":50.26,"sma_20":1811.45,"sma_60":1789.37,"sma_120":1735.01},{"date":"2026-07-24","open":1781,"high":1870,"low":1695,"close":1829,"volume":5921,"rsi_14":54.88,"sma_20":1815.85,"sma_60":1793.13,"sma_120":1734.05},{"date":"2026-07-27","open":1757,"high":1880,"low":1757,"close":1838,"volume":8665,"rsi_14":47.28,"sma_20":1821.45,"sma_60":1797.08,"sma_120":1733.42},{"date":"2026-07-28","open":1799,"high":1802,"low":1751,"close":1760,"volume":34425,"rsi_14":37.5,"sma_20":1822.2,"sma_60":1799.75,"sma_120":1731.9},{"date":"2026-07-29","open":1895,"high":1895,"low":1615,"close":1769,"volume":25606,"rsi_14":35.27,"sma_20":1824.15,"sma_60":1802.25,"sma_120":1730.55},{"date":"2026-07-30","open":1768,"high":1888,"low":1675,"close":1727,"volume":32560,"rsi_14":29.81,"sma_20":1820.1,"sma_60":1803.63,"sma_120":1728.99},{"date":"2026-07-31","open":1744,"high":1877,"low":1727,"close":1770,"volume":4129,"rsi_14":39.41,"sma_20":1818.65,"sma_60":1804.58,"sma_120":1727.58},{"date":"2026-08-03","open":1767,"high":1767,"low":1721,"close":1730,"volume":7996,"rsi_14":35.69,"sma_20":1814.75,"sma_60":1803.97,"sma_120":1725.96},{"date":"2026-08-04","open":1730,"high":1841,"low":1720,"close":1720,"volume":1305,"rsi_14":34.97,"sma_20":1808.35,"sma_60":1801.72,"sma_120":1723.95},{"date":"2026-08-05","open":1865,"high":1865,"low":1721,"close":1725,"volume":6465,"rsi_14":30.77,"sma_20":1803.7,"sma_60":1799.88,"sma_120":1722.35},{"date":"2026-08-06","open":1879,"high":1879,"low":1701,"close":1720,"volume":2225,"rsi_14":30.3,"sma_20":1797.95,"sma_60":1797.92,"sma_120":1720.93},{"date":"2026-08-07","open":1721,"high":1771,"low":1650,"close":1720,"volume":2299,"rsi_14":30.3,"sma_20":1792.25,"sma_60":1795.97,"sma_120":1719.47},{"date":"2026-08-10","open":1720,"high":1760,"low":1677,"close":1730,"volume":6104,"rsi_14":32.54,"sma_20":1787.0,"sma_60":1794.2,"sma_120":1717.81},{"date":"2026-08-11","open":1774,"high":1775,"low":1772,"close":1774,"volume":467,"rsi_14":39.52,"sma_20":1784.35,"sma_60":1793.18,"sma_120":1716.38},{"date":"2026-08-12","open":1774,"high":1774,"low":1670,"close":1710,"volume":4366,"rsi_14":38.4,"sma_20":1778.65,"sma_60":1791.32,"sma_120":1714.24},{"date":"2026-08-13","open":1711,"high":1755,"low":1711,"close":1720,"volume":1998,"rsi_14":35.23,"sma_20":1772.15,"sma_60":1789.5,"sma_120":1712.42},{"date":"2026-08-14","open":1750,"high":1820,"low":1707,"close":1719,"volume":3418,"rsi_14":33.52,"sma_20":1765.6,"sma_60":1788.17,"sma_120":1710.54},{"date":"2026-08-18","open":1719,"high":1810,"low":1600,"close":1640,"volume":60092,"rsi_14":33.43,"sma_20":1755.1,"sma_60":1785.55,"sma_120":1708.12},{"date":"2026-08-19","open":1689,"high":1689,"low":1602,"close":1620,"volume":9153,"rsi_14":30.03,"sma_20":1743.7,"sma_60":1782.3,"sma_120":1705.41},{"date":"2026-08-20","open":1622,"high":1810,"low":1622,"close":1650,"volume":1824,"rsi_14":39.34,"sma_20":1733.55,"sma_60":1779.75,"sma_120":1702.95},{"date":"2026-08-21","open":1809,"high":1809,"low":1645,"close":1690,"volume":1629,"rsi_14":38.83,"sma_20":1728.05,"sma_60":1777.2,"sma_120":1700.76},{"date":"2026-08-24","open":1810,"high":1810,"low":1675,"close":1675,"volume":919,"rsi_14":41.74,"sma_20":1720.35,"sma_60":1774.43,"sma_120":1698.26},{"date":"2026-08-25","open":1674,"high":1787,"low":1674,"close":1686,"volume":2385,"rsi_14":44.91,"sma_20":1712.75,"sma_60":1772.35,"sma_120":1696.15},{"date":"2026-08-26","open":1686,"high":1786,"low":1679,"close":1765,"volume":3770,"rsi_14":54.9,"sma_20":1713.0,"sma_60":1770.43,"sma_120":1695.08},{"date":"2026-08-27","open":1750,"high":1750,"low":1707,"close":1724,"volume":4862,"rsi_14":50.45,"sma_20":1710.75,"sma_60":1768.62,"sma_120":1695.08},{"date":"2026-08-28","open":1724,"high":1743,"low":1723,"close":1738,"volume":2399,"rsi_14":51.97,"sma_20":1711.3,"sma_60":1767.37,"sma_120":1695.14},{"date":"2026-08-31","open":1738,"high":1800,"low":1710,"close":1765,"volume":1923,"rsi_14":53.68,"sma_20":1711.05,"sma_60":1766.63,"sma_120":1695.55},{"date":"2026-09-01","open":1730,"high":1809,"low":1720,"close":1749,"volume":2060,"rsi_14":47.2,"sma_20":1712.0,"sma_60":1765.45,"sma_120":1696.92},{"date":"2026-09-02","open":1770,"high":1770,"low":1676,"close":1730,"volume":13367,"rsi_14":52.49,"sma_20":1712.5,"sma_60":1765.42,"sma_120":1696.81},{"date":"2026-09-03","open":1680,"high":1731,"low":1678,"close":1731,"volume":6976,"rsi_14":51.4,"sma_20":1712.8,"sma_60":1764.98,"sma_120":1696.5},{"date":"2026-09-04","open":1731,"high":1731,"low":1699,"close":1725,"volume":2332,"rsi_14":50.75,"sma_20":1713.05,"sma_60":1764.95,"sma_120":1695.93},{"date":"2026-09-07","open":1725,"high":1810,"low":1688,"close":1700,"volume":7464,"rsi_14":58.72,"sma_20":1712.05,"sma_60":1763.62,"sma_120":1695.17},{"date":"2026-09-08","open":1751,"high":1792,"low":1700,"close":1714,"volume":1902,"rsi_14":63.91,"sma_20":1711.25,"sma_60":1762.47,"sma_120":1696.12},{"date":"2026-09-09","open":1711,"high":1737,"low":1710,"close":1715,"volume":1911,"rsi_14":60.52,"sma_20":1708.3,"sma_60":1760.67,"sma_120":1696.53},{"date":"2026-09-10","open":1715,"high":1729,"low":1650,"close":1701,"volume":16044,"rsi_14":51.94,"sma_20":1707.85,"sma_60":1759.18,"sma_120":1696.83},{"date":"2026-09-11","open":1680,"high":1730,"low":1680,"close":1700,"volume":14096,"rsi_14":54.65,"sma_20":1706.85,"sma_60":1757.37,"sma_120":1697.35},{"date":"2026-09-14","open":1720,"high":1720,"low":1685,"close":1700,"volume":6578,"rsi_14":52.71,"sma_20":1705.9,"sma_60":1755.73,"sma_120":1697.88},{"date":"2026-09-15","open":1700,"high":1798,"low":1700,"close":1798,"volume":10594,"rsi_14":55.96,"sma_20":1713.8,"sma_60":1756.08,"sma_120":1700.8},{"date":"2026-09-16","open":1798,"high":1798,"low":1726,"close":1753,"volume":15454,"rsi_14":55.16,"sma_20":1720.45,"sma_60":1755.8,"sma_120":1704.05},{"date":"2026-09-17","open":1712,"high":1740,"low":1710,"close":1725,"volume":5063,"rsi_14":47.8,"sma_20":1724.2,"sma_60":1755.47,"sma_120":1706.53},{"date":"2026-09-18","open":1779,"high":1800,"low":1725,"close":1787,"volume":11033,"rsi_14":53.33,"sma_20":1729.05,"sma_60":1756.18,"sma_120":1709.62},{"date":"2026-09-21","open":1787,"high":1787,"low":1701,"close":1770,"volume":5354,"rsi_14":53.17,"sma_20":1733.8,"sma_60":1756.67,"sma_120":1712.62},{"date":"2026-09-22","open":1770,"high":1800,"low":1728,"close":1736,"volume":26352,"rsi_14":50.87,"sma_20":1736.3,"sma_60":1756.83,"sma_120":1714.88},{"date":"2026-09-23","open":1799,"high":1800,"low":1725,"close":1790,"volume":6562,"rsi_14":57.39,"sma_20":1737.55,"sma_60":1757.58,"sma_120":1718.09},{"date":"2026-09-28","open":1751,"high":1800,"low":1720,"close":1800,"volume":1199,"rsi_14":59.31,"sma_20":1741.35,"sma_60":1758.75,"sma_120":1721.54},{"date":"2026-09-29","open":1761,"high":1799,"low":1730,"close":1796,"volume":1715,"rsi_14":62.57,"sma_20":1744.25,"sma_60":1758.55,"sma_120":1724.56},{"date":"2026-09-30","open":1781,"high":1781,"low":1727,"close":1768,"volume":7437,"rsi_14":56.82,"sma_20":1744.4,"sma_60":1758.03,"sma_120":1727.36},{"date":"2026-10-01","open":1762,"high":1762,"low":1722,"close":1726,"volume":2988,"rsi_14":51.26,"sma_20":1743.25,"sma_60":1756.67,"sma_120":1729.93},{"date":"2026-10-02","open":1727,"high":1776,"low":1727,"close":1776,"volume":17510,"rsi_14":57.39,"sma_20":1745.25,"sma_60":1755.37,"sma_120":1733.12},{"date":"2026-10-06","open":1800,"high":1800,"low":1740,"close":1799,"volume":4284,"rsi_14":60.0,"sma_20":1748.65,"sma_60":1755.05,"sma_120":1736.54},{"date":"2026-10-07","open":1711,"high":1799,"low":1711,"close":1784,"volume":4077,"rsi_14":58.24,"sma_20":1751.6,"sma_60":1754.2,"sma_120":1740.09},{"date":"2026-10-08","open":1770,"high":1809,"low":1720,"close":1790,"volume":2985,"rsi_14":49.04,"sma_20":1756.1,"sma_60":1753.47,"sma_120":1743.5},{"date":"2026-10-12","open":1799,"high":1799,"low":1720,"close":1755,"volume":23902,"rsi_14":50.25,"sma_20":1758.45,"sma_60":1752.23,"sma_120":1746.61},{"date":"2026-10-13","open":1755,"high":1799,"low":1744,"close":1759,"volume":4544,"rsi_14":54.43,"sma_20":1760.65,"sma_60":1751.1,"sma_120":1749.57},{"date":"2026-10-14","open":1759,"high":1800,"low":1722,"close":1759,"volume":15771,"rsi_14":45.65,"sma_20":1763.55,"sma_60":1750.02,"sma_120":1752.47},{"date":"2026-10-15","open":1759,"high":1759,"low":1736,"close":1736,"volume":56077,"rsi_14":44.82,"sma_20":1765.35,"sma_60":1748.12,"sma_120":1754.95},{"date":"2026-10-16","open":1800,"high":1800,"low":1720,"close":1737,"volume":21187,"rsi_14":50.17,"sma_20":1767.2,"sma_60":1746.23,"sma_120":1757.78},{"date":"2026-10-19","open":1800,"high":1800,"low":1739,"close":1739,"volume":29124,"rsi_14":39.51,"sma_20":1764.25,"sma_60":1744.38,"sma_120":1760.33},{"date":"2026-10-20","open":1795,"high":1795,"low":1725,"close":1725,"volume":12224,"rsi_14":34.82,"sma_20":1762.85,"sma_60":1742.33,"sma_120":1762.27},{"date":"2026-10-21","open":1725,"high":1755,"low":1725,"close":1735,"volume":5345,"rsi_14":37.94,"sma_20":1763.35,"sma_60":1740.37,"sma_120":1763.71},{"date":"2026-10-22","open":1744,"high":1755,"low":1720,"close":1720,"volume":4479,"rsi_14":40.0,"sma_20":1760.0,"sma_60":1739.03,"sma_120":1764.2},{"date":"2026-10-23","open":1755,"high":1755,"low":1701,"close":1745,"volume":5141}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-443.0,"pbr":0.42,"per":null,"roa":-3.09,"roe":-7.51,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":442907945798.0,"analysis":"ROE -7.5%로 적자 상태입니다. 시가총액 396.77억. 매출 4429.08억, 영업이익 -476.55억.","eps_basis":"TTM","debt_ratio":1.4276696167436622,"market_cap":39676815350,"net_income":42923323688.0,"total_debt":135712603260.0,"ttm_window":"2025Q3~2026Q2","gross_margin":-7.98,"total_assets":230771433166.0,"total_equity":95058829906.0,"profit_margin":9.69,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-47655150158.0,"operating_margin":-10.76,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":1745.0,"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":3930.0},{"date":"2016-10-25","close":3885.0},{"date":"2016-10-26","close":3855.0},{"date":"2016-10-27","close":3975.0},{"date":"2016-10-28","close":3925.0},{"date":"2016-10-31","close":3865.0},{"date":"2016-11-01","close":3865.0},{"date":"2016-11-02","close":3655.0},{"date":"2016-11-03","close":3625.0},{"date":"2016-11-04","close":3630.0},{"date":"2016-11-07","close":3745.0},{"date":"2016-11-08","close":3735.0},{"date":"2016-11-09","close":3545.0},{"date":"2016-11-10","close":3655.0},{"date":"2016-11-11","close":3630.0},{"date":"2016-11-14","close":3650.0},{"date":"2016-11-15","close":3640.0},{"date":"2016-11-16","close":3710.0},{"date":"2016-11-17","close":3685.0},{"date":"2016-11-18","close":3650.0},{"date":"2016-11-21","close":3645.0},{"date":"2016-11-22","close":3650.0},{"date":"2016-11-23","close":3595.0},{"date":"2016-11-24","close":3595.0},{"date":"2016-11-25","close":3605.0},{"date":"2016-11-28","close":3645.0},{"date":"2016-11-29","close":3540.0},{"date":"2016-11-30","close":3645.0},{"date":"2016-12-01","close":3600.0},{"date":"2016-12-02","close":3600.0},{"date":"2016-12-05","close":3475.0},{"date":"2016-12-06","close":3460.0},{"date":"2016-12-07","close":3550.0},{"date":"2016-12-08","close":3545.0},{"date":"2016-12-09","close":3585.0},{"date":"2016-12-12","close":3945.0},{"date":"2016-12-13","close":3960.0},{"date":"2016-12-14","close":3885.0},{"date":"2016-12-15","close":3965.0},{"date":"2016-12-16","close":4040.0},{"date":"2016-12-19","close":4010.0},{"date":"2016-12-20","close":3945.0},{"date":"2016-12-21","close":4035.0},{"date":"2016-12-22","close":4090.0},{"date":"2016-12-23","close":4040.0},{"date":"2016-12-26","close":4010.0},{"date":"2016-12-27","close":4070.0},{"date":"2016-12-28","close":4055.0},{"date":"2016-12-29","close":4270.0},{"date":"2017-01-02","close":4470.0},{"date":"2017-01-03","close":4285.0},{"date":"2017-01-04","close":4300.0},{"date":"2017-01-05","close":4425.0},{"date":"2017-01-06","close":4600.0},{"date":"2017-01-09","close":4515.0},{"date":"2017-01-10","close":4395.0},{"date":"2017-01-11","close":4530.0},{"date":"2017-01-12","close":4565.0},{"date":"2017-01-13","close":4545.0},{"date":"2017-01-16","close":4355.0},{"date":"2017-01-17","close":4190.0},{"date":"2017-01-18","close":4215.0},{"date":"2017-01-19","close":4335.0},{"date":"2017-01-20","close":4170.0},{"date":"2017-01-23","close":4060.0},{"date":"2017-01-24","close":4035.0},{"date":"2017-01-25","close":4360.0},{"date":"2017-01-26","close":4370.0},{"date":"2017-01-31","close":4710.0},{"date":"2017-02-01","close":4925.0},{"date":"2017-02-02","close":4770.0},{"date":"2017-02-03","close":4785.0},{"date":"2017-02-06","close":4655.0},{"date":"2017-02-07","close":4660.0},{"date":"2017-02-08","close":4620.0},{"date":"2017-02-09","close":4770.0},{"date":"2017-02-10","close":4595.0},{"date":"2017-02-13","close":4405.0},{"date":"2017-02-14","close":4380.0},{"date":"2017-02-15","close":4335.0},{"date":"2017-02-16","close":4400.0},{"date":"2017-02-17","close":4530.0},{"date":"2017-02-20","close":4575.0},{"date":"2017-02-21","close":4540.0},{"date":"2017-02-22","close":4370.0},{"date":"2017-02-23","close":4365.0},{"date":"2017-02-24","close":4455.0},{"date":"2017-02-27","close":4510.0},{"date":"2017-02-28","close":4510.0},{"date":"2017-03-02","close":4430.0},{"date":"2017-03-03","close":4330.0},{"date":"2017-03-06","close":4380.0},{"date":"2017-03-07","close":4360.0},{"date":"2017-03-08","close":4530.0},{"date":"2017-03-09","close":4440.0},{"date":"2017-03-10","close":4440.0},{"date":"2017-03-13","close":4445.0},{"date":"2017-03-14","close":4410.0},{"date":"2017-03-15","close":4350.0},{"date":"2017-03-16","close":4300.0},{"date":"2017-03-17","close":4250.0},{"date":"2017-03-20","close":4205.0},{"date":"2017-03-21","close":4020.0},{"date":"2017-03-22","close":4010.0},{"date":"2017-03-23","close":4030.0},{"date":"2017-03-24","close":4060.0},{"date":"2017-03-27","close":4040.0},{"date":"2017-03-28","close":4170.0},{"date":"2017-03-29","close":4180.0},{"date":"2017-03-30","close":4220.0},{"date":"2017-03-31","close":4190.0},{"date":"2017-04-03","close":4310.0},{"date":"2017-04-04","close":4260.0},{"date":"2017-04-05","close":4270.0},{"date":"2017-04-06","close":4260.0},{"date":"2017-04-07","close":4225.0},{"date":"2017-04-10","close":4185.0},{"date":"2017-04-11","close":4230.0},{"date":"2017-04-12","close":4265.0},{"date":"2017-04-13","close":4410.0},{"date":"2017-04-14","close":4385.0},{"date":"2017-04-17","close":4415.0},{"date":"2017-04-18","close":4410.0},{"date":"2017-04-19","close":4400.0},{"date":"2017-04-20","close":4340.0},{"date":"2017-04-21","close":4345.0},{"date":"2017-04-24","close":4345.0},{"date":"2017-04-25","close":4410.0},{"date":"2017-04-26","close":4425.0},{"date":"2017-04-27","close":4425.0},{"date":"2017-04-28","close":4360.0},{"date":"2017-05-02","close":4310.0},{"date":"2017-05-04","close":4315.0},{"date":"2017-05-08","close":4420.0},{"date":"2017-05-10","close":4535.0},{"date":"2017-05-11","close":4695.0},{"date":"2017-05-12","close":4760.0},{"date":"2017-05-15","close":4700.0},{"date":"2017-05-16","close":4705.0},{"date":"2017-05-17","close":4680.0},{"date":"2017-05-18","close":4590.0},{"date":"2017-05-19","close":4630.0},{"date":"2017-05-22","close":4600.0},{"date":"2017-05-23","close":4870.0},{"date":"2017-05-24","close":4845.0},{"date":"2017-05-25","close":4900.0},{"date":"2017-05-26","close":4895.0},{"date":"2017-05-29","close":4910.0},{"date":"2017-05-30","close":4945.0},{"date":"2017-05-31","close":5020.0},{"date":"2017-06-01","close":4930.0},{"date":"2017-06-02","close":4945.0},{"date":"2017-06-05","close":4880.0},{"date":"2017-06-07","close":4935.0},{"date":"2017-06-08","close":4950.0},{"date":"2017-06-09","close":4920.0},{"date":"2017-06-12","close":4850.0},{"date":"2017-06-13","close":4850.0},{"date":"2017-06-14","close":4935.0},{"date":"2017-06-15","close":4900.0},{"date":"2017-06-16","close":5120.0},{"date":"2017-06-19","close":5300.0},{"date":"2017-06-20","close":5230.0},{"date":"2017-06-21","close":5230.0},{"date":"2017-06-22","close":5300.0},{"date":"2017-06-23","close":5280.0},{"date":"2017-06-26","close":5290.0},{"date":"2017-06-27","close":5140.0},{"date":"2017-06-28","close":4760.0},{"date":"2017-06-29","close":4615.0},{"date":"2017-06-30","close":4655.0},{"date":"2017-07-03","close":4545.0},{"date":"2017-07-04","close":4520.0},{"date":"2017-07-05","close":4545.0},{"date":"2017-07-06","close":4400.0},{"date":"2017-07-07","close":4400.0},{"date":"2017-07-10","close":4395.0},{"date":"2017-07-11","close":4415.0},{"date":"2017-07-12","close":4400.0},{"date":"2017-07-13","close":4550.0},{"date":"2017-07-14","close":4500.0},{"date":"2017-07-17","close":4505.0},{"date":"2017-07-18","close":4480.0},{"date":"2017-07-19","close":4520.0},{"date":"2017-07-20","close":4530.0},{"date":"2017-07-21","close":4500.0},{"date":"2017-07-24","close":4460.0},{"date":"2017-07-25","close":4430.0},{"date":"2017-07-26","close":4320.0},{"date":"2017-07-27","close":4415.0},{"date":"2017-07-28","close":4395.0},{"date":"2017-07-31","close":4425.0},{"date":"2017-08-01","close":4445.0},{"date":"2017-08-02","close":4450.0},{"date":"2017-08-03","close":4440.0},{"date":"2017-08-04","close":4420.0},{"date":"2017-08-07","close":4435.0},{"date":"2017-08-08","close":4440.0},{"date":"2017-08-09","close":4580.0},{"date":"2017-08-10","close":4620.0},{"date":"2017-08-11","close":4690.0},{"date":"2017-08-14","close":4975.0},{"date":"2017-08-16","close":4880.0},{"date":"2017-08-17","close":4910.0},{"date":"2017-08-18","close":4910.0},{"date":"2017-08-21","close":5020.0},{"date":"2017-08-22","close":5040.0},{"date":"2017-08-23","close":5160.0},{"date":"2017-08-24","close":5380.0},{"date":"2017-08-25","close":5260.0},{"date":"2017-08-28","close":5160.0},{"date":"2017-08-29","close":4970.0},{"date":"2017-08-30","close":4990.0},{"date":"2017-08-31","close":4880.0},{"date":"2017-09-01","close":4870.0},{"date":"2017-09-04","close":4900.0},{"date":"2017-09-05","close":4980.0},{"date":"2017-09-06","close":4870.0},{"date":"2017-09-07","close":4830.0},{"date":"2017-09-08","close":4530.0},{"date":"2017-09-11","close":4680.0},{"date":"2017-09-12","close":4665.0},{"date":"2017-09-13","close":4600.0},{"date":"2017-09-14","close":4415.0},{"date":"2017-09-15","close":4465.0},{"date":"2017-09-18","close":4345.0},{"date":"2017-09-19","close":4195.0},{"date":"2017-09-20","close":4030.0},{"date":"2017-09-21","close":4055.0},{"date":"2017-09-22","close":3650.0},{"date":"2017-09-25","close":3660.0},{"date":"2017-09-26","close":3670.0},{"date":"2017-09-27","close":3680.0},{"date":"2017-09-28","close":3680.0},{"date":"2017-09-29","close":3405.0},{"date":"2017-10-10","close":3470.0},{"date":"2017-10-11","close":3620.0},{"date":"2017-10-12","close":3640.0},{"date":"2017-10-13","close":3650.0},{"date":"2017-10-16","close":3590.0},{"date":"2017-10-17","close":3520.0},{"date":"2017-10-18","close":3520.0},{"date":"2017-10-19","close":3500.0},{"date":"2017-10-20","close":3520.0},{"date":"2017-10-23","close":3510.0},{"date":"2017-10-24","close":3475.0},{"date":"2017-10-25","close":3500.0},{"date":"2017-10-26","close":3485.0},{"date":"2017-10-27","close":3535.0},{"date":"2017-10-30","close":3555.0},{"date":"2017-10-31","close":3575.0},{"date":"2017-11-01","close":3615.0},{"date":"2017-11-02","close":3580.0},{"date":"2017-11-03","close":3565.0},{"date":"2017-11-06","close":3600.0},{"date":"2017-11-07","close":3555.0},{"date":"2017-11-08","close":3555.0},{"date":"2017-11-09","close":3575.0},{"date":"2017-11-10","close":3560.0},{"date":"2017-11-13","close":3480.0},{"date":"2017-11-14","close":3420.0},{"date":"2017-11-15","close":3410.0},{"date":"2017-11-16","close":3345.0},{"date":"2017-11-17","close":3430.0},{"date":"2017-11-20","close":3455.0},{"date":"2017-11-21","close":3380.0},{"date":"2017-11-22","close":3310.0},{"date":"2017-11-23","close":3330.0},{"date":"2017-11-24","close":3325.0},{"date":"2017-11-27","close":3300.0},{"date":"2017-11-28","close":3395.0},{"date":"2017-11-29","close":3395.0},{"date":"2017-11-30","close":3435.0},{"date":"2017-12-01","close":3425.0},{"date":"2017-12-04","close":3410.0},{"date":"2017-12-05","close":3380.0},{"date":"2017-12-06","close":3405.0},{"date":"2017-12-07","close":3365.0},{"date":"2017-12-08","close":3420.0},{"date":"2017-12-11","close":3370.0},{"date":"2017-12-12","close":3395.0},{"date":"2017-12-13","close":3360.0},{"date":"2017-12-14","close":3365.0},{"date":"2017-12-15","close":3355.0},{"date":"2017-12-18","close":3335.0},{"date":"2017-12-19","close":3145.0},{"date":"2017-12-20","close":3135.0},{"date":"2017-12-21","close":2960.0},{"date":"2017-12-22","close":3010.0},{"date":"2017-12-26","close":2930.0},{"date":"2017-12-27","close":2840.0},{"date":"2017-12-28","close":2935.0},{"date":"2018-01-02","close":2935.0},{"date":"2018-01-03","close":2935.0},{"date":"2018-01-04","close":3025.0},{"date":"2018-01-05","close":3185.0},{"date":"2018-01-08","close":3210.0},{"date":"2018-01-09","close":3220.0},{"date":"2018-01-10","close":3165.0},{"date":"2018-01-11","close":3090.0},{"date":"2018-01-12","close":2930.0},{"date":"2018-01-15","close":2970.0},{"date":"2018-01-16","close":3000.0},{"date":"2018-01-17","close":2935.0},{"date":"2018-01-18","close":3030.0},{"date":"2018-01-19","close":3075.0},{"date":"2018-01-22","close":3105.0},{"date":"2018-01-23","close":3100.0},{"date":"2018-01-24","close":3110.0},{"date":"2018-01-25","close":3185.0},{"date":"2018-01-26","close":3290.0},{"date":"2018-01-29","close":3390.0},{"date":"2018-01-30","close":3450.0},{"date":"2018-01-31","close":3495.0},{"date":"2018-02-01","close":3510.0},{"date":"2018-02-02","close":3410.0},{"date":"2018-02-05","close":3240.0},{"date":"2018-02-06","close":3170.0},{"date":"2018-02-07","close":3200.0},{"date":"2018-02-08","close":3250.0},{"date":"2018-02-09","close":3175.0},{"date":"2018-02-12","close":3145.0},{"date":"2018-02-13","close":3115.0},{"date":"2018-02-14","close":3130.0},{"date":"2018-02-19","close":3140.0},{"date":"2018-02-20","close":3170.0},{"date":"2018-02-21","close":3200.0},{"date":"2018-02-22","close":3175.0},{"date":"2018-02-23","close":3220.0},{"date":"2018-02-26","close":3240.0},{"date":"2018-02-27","close":3350.0},{"date":"2018-02-28","close":3440.0},{"date":"2018-03-02","close":3660.0},{"date":"2018-03-05","close":4100.0},{"date":"2018-03-06","close":3800.0},{"date":"2018-03-07","close":3500.0},{"date":"2018-03-08","close":3520.0},{"date":"2018-03-09","close":3575.0},{"date":"2018-03-12","close":3490.0},{"date":"2018-03-13","close":3610.0},{"date":"2018-03-14","close":3735.0},{"date":"2018-03-15","close":3680.0},{"date":"2018-03-16","close":3650.0},{"date":"2018-03-19","close":3580.0},{"date":"2018-03-20","close":3635.0},{"date":"2018-03-21","close":3550.0},{"date":"2018-03-22","close":3350.0},{"date":"2018-03-23","close":3215.0},{"date":"2018-03-26","close":3255.0},{"date":"2018-03-27","close":3370.0},{"date":"2018-03-28","close":3270.0},{"date":"2018-03-29","close":3330.0},{"date":"2018-03-30","close":3320.0},{"date":"2018-04-02","close":3300.0},{"date":"2018-04-03","close":3390.0},{"date":"2018-04-04","close":3385.0},{"date":"2018-04-05","close":3340.0},{"date":"2018-04-06","close":3270.0},{"date":"2018-04-09","close":3290.0},{"date":"2018-04-10","close":3200.0},{"date":"2018-04-11","close":3225.0},{"date":"2018-04-12","close":3200.0},{"date":"2018-04-13","close":3235.0},{"date":"2018-04-16","close":3255.0},{"date":"2018-04-17","close":3240.0},{"date":"2018-04-18","close":3180.0},{"date":"2018-04-19","close":3285.0},{"date":"2018-04-20","close":3395.0},{"date":"2018-04-23","close":3540.0},{"date":"2018-04-24","close":3520.0},{"date":"2018-04-25","close":3490.0},{"date":"2018-04-26","close":3610.0},{"date":"2018-04-27","close":3570.0},{"date":"2018-04-30","close":3465.0},{"date":"2018-05-02","close":3480.0},{"date":"2018-05-03","close":3485.0},{"date":"2018-05-04","close":3540.0},{"date":"2018-05-08","close":3690.0},{"date":"2018-05-09","close":3720.0},{"date":"2018-05-10","close":3825.0},{"date":"2018-05-11","close":3790.0},{"date":"2018-05-14","close":3650.0},{"date":"2018-05-15","close":3705.0},{"date":"2018-05-16","close":3625.0},{"date":"2018-05-17","close":3610.0},{"date":"2018-05-18","close":3660.0},{"date":"2018-05-21","close":3670.0},{"date":"2018-05-23","close":3690.0},{"date":"2018-05-24","close":3730.0},{"date":"2018-05-25","close":3650.0},{"date":"2018-05-28","close":3555.0},{"date":"2018-05-29","close":3590.0},{"date":"2018-05-30","close":3550.0},{"date":"2018-05-31","close":3480.0},{"date":"2018-06-01","close":3435.0},{"date":"2018-06-04","close":3440.0},{"date":"2018-06-05","close":3440.0},{"date":"2018-06-07","close":3515.0},{"date":"2018-06-08","close":3560.0},{"date":"2018-06-11","close":3590.0},{"date":"2018-06-12","close":3590.0},{"date":"2018-06-14","close":3450.0},{"date":"2018-06-15","close":3485.0},{"date":"2018-06-18","close":3285.0},{"date":"2018-06-19","close":3285.0},{"date":"2018-06-20","close":3300.0},{"date":"2018-06-21","close":3245.0},{"date":"2018-06-22","close":3135.0},{"date":"2018-06-25","close":3130.0},{"date":"2018-06-26","close":3135.0},{"date":"2018-06-27","close":3110.0},{"date":"2018-06-28","close":3100.0},{"date":"2018-06-29","close":3110.0},{"date":"2018-07-02","close":2935.0},{"date":"2018-07-03","close":2910.0},{"date":"2018-07-04","close":2945.0},{"date":"2018-07-05","close":2905.0},{"date":"2018-07-06","close":2940.0},{"date":"2018-07-09","close":2860.0},{"date":"2018-07-10","close":2955.0},{"date":"2018-07-11","close":3055.0},{"date":"2018-07-12","close":3060.0},{"date":"2018-07-13","close":3070.0},{"date":"2018-07-16","close":3070.0},{"date":"2018-07-17","close":3090.0},{"date":"2018-07-18","close":3080.0},{"date":"2018-07-19","close":3085.0},{"date":"2018-07-20","close":3015.0},{"date":"2018-07-23","close":2905.0},{"date":"2018-07-24","close":2930.0},{"date":"2018-07-25","close":2945.0},{"date":"2018-07-26","close":2990.0},{"date":"2018-07-27","close":2950.0},{"date":"2018-07-30","close":2960.0},{"date":"2018-07-31","close":2975.0},{"date":"2018-08-01","close":3190.0},{"date":"2018-08-02","close":3285.0},{"date":"2018-08-03","close":3330.0},{"date":"2018-08-06","close":3320.0},{"date":"2018-08-07","close":3325.0},{"date":"2018-08-08","close":3350.0},{"date":"2018-08-09","close":3375.0},{"date":"2018-08-10","close":3330.0},{"date":"2018-08-13","close":3230.0},{"date":"2018-08-14","close":3235.0},{"date":"2018-08-16","close":3235.0},{"date":"2018-08-17","close":3235.0},{"date":"2018-08-20","close":3235.0},{"date":"2018-08-21","close":3225.0},{"date":"2018-08-22","close":3225.0},{"date":"2018-08-23","close":3230.0},{"date":"2018-08-24","close":3300.0},{"date":"2018-08-27","close":3260.0},{"date":"2018-08-28","close":3285.0},{"date":"2018-08-29","close":3285.0},{"date":"2018-08-30","close":3260.0},{"date":"2018-08-31","close":3220.0},{"date":"2018-09-03","close":3195.0},{"date":"2018-09-04","close":3140.0},{"date":"2018-09-05","close":3160.0},{"date":"2018-09-06","close":3055.0},{"date":"2018-09-07","close":3060.0},{"date":"2018-09-10","close":2960.0},{"date":"2018-09-11","close":2980.0},{"date":"2018-09-12","close":2980.0},{"date":"2018-09-13","close":3030.0},{"date":"2018-09-14","close":2975.0},{"date":"2018-09-17","close":2900.0},{"date":"2018-09-18","close":2900.0},{"date":"2018-09-19","close":2850.0},{"date":"2018-09-20","close":2805.0},{"date":"2018-09-21","close":2820.0},{"date":"2018-09-27","close":2860.0},{"date":"2018-09-28","close":2885.0},{"date":"2018-10-01","close":2860.0},{"date":"2018-10-02","close":2865.0},{"date":"2018-10-04","close":2805.0},{"date":"2018-10-05","close":2845.0},{"date":"2018-10-08","close":2825.0},{"date":"2018-10-10","close":2770.0},{"date":"2018-10-11","close":2530.0},{"date":"2018-10-12","close":2425.0},{"date":"2018-10-15","close":2365.0},{"date":"2018-10-16","close":2460.0},{"date":"2018-10-17","close":2485.0},{"date":"2018-10-18","close":2485.0},{"date":"2018-10-19","close":2475.0},{"date":"2018-10-22","close":2470.0},{"date":"2018-10-23","close":2705.0},{"date":"2018-10-24","close":2615.0},{"date":"2018-10-25","close":2355.0},{"date":"2018-10-26","close":2270.0},{"date":"2018-10-29","close":2040.0},{"date":"2018-10-30","close":1980.0},{"date":"2018-10-31","close":1990.0},{"date":"2018-11-01","close":2005.0},{"date":"2018-11-02","close":2050.0},{"date":"2018-11-05","close":2095.0},{"date":"2018-11-06","close":2150.0},{"date":"2018-11-07","close":2120.0},{"date":"2018-11-08","close":2150.0},{"date":"2018-11-09","close":2195.0},{"date":"2018-11-12","close":2175.0},{"date":"2018-11-13","close":2135.0},{"date":"2018-11-14","close":2180.0},{"date":"2018-11-15","close":2525.0},{"date":"2018-11-16","close":2850.0},{"date":"2018-11-19","close":2785.0},{"date":"2018-11-20","close":2630.0},{"date":"2018-11-21","close":2560.0},{"date":"2018-11-22","close":2470.0},{"date":"2018-11-23","close":2355.0},{"date":"2018-11-26","close":2450.0},{"date":"2018-11-27","close":2570.0},{"date":"2018-11-28","close":2510.0},{"date":"2018-11-29","close":2450.0},{"date":"2018-11-30","close":2570.0},{"date":"2018-12-03","close":2580.0},{"date":"2018-12-04","close":2550.0},{"date":"2018-12-05","close":2530.0},{"date":"2018-12-06","close":2580.0},{"date":"2018-12-07","close":2555.0},{"date":"2018-12-10","close":2510.0},{"date":"2018-12-11","close":2485.0},{"date":"2018-12-12","close":2540.0},{"date":"2018-12-13","close":2540.0},{"date":"2018-12-14","close":2640.0},{"date":"2018-12-17","close":2640.0},{"date":"2018-12-18","close":2600.0},{"date":"2018-12-19","close":2520.0},{"date":"2018-12-20","close":2540.0},{"date":"2018-12-21","close":2550.0},{"date":"2018-12-24","close":2565.0},{"date":"2018-12-26","close":2510.0},{"date":"2018-12-27","close":2510.0},{"date":"2018-12-28","close":2655.0},{"date":"2019-01-02","close":2710.0},{"date":"2019-01-03","close":2675.0},{"date":"2019-01-04","close":2905.0},{"date":"2019-01-07","close":2945.0},{"date":"2019-01-08","close":2895.0},{"date":"2019-01-09","close":2895.0},{"date":"2019-01-10","close":2870.0},{"date":"2019-01-11","close":3000.0},{"date":"2019-01-14","close":2965.0},{"date":"2019-01-15","close":3005.0},{"date":"2019-01-16","close":3060.0},{"date":"2019-01-17","close":3160.0},{"date":"2019-01-18","close":3190.0},{"date":"2019-01-21","close":3320.0},{"date":"2019-01-22","close":3230.0},{"date":"2019-01-23","close":3230.0},{"date":"2019-01-24","close":3175.0},{"date":"2019-01-25","close":3195.0},{"date":"2019-01-28","close":3195.0},{"date":"2019-01-29","close":3095.0},{"date":"2019-01-30","close":3175.0},{"date":"2019-01-31","close":3180.0},{"date":"2019-02-01","close":3175.0},{"date":"2019-02-07","close":3205.0},{"date":"2019-02-08","close":3275.0},{"date":"2019-02-11","close":3250.0},{"date":"2019-02-12","close":3210.0},{"date":"2019-02-13","close":3190.0},{"date":"2019-02-14","close":3165.0},{"date":"2019-02-15","close":3195.0},{"date":"2019-02-18","close":3210.0},{"date":"2019-02-19","close":3215.0},{"date":"2019-02-20","close":3215.0},{"date":"2019-02-21","close":3250.0},{"date":"2019-02-22","close":3235.0},{"date":"2019-02-25","close":3155.0},{"date":"2019-02-26","close":3160.0},{"date":"2019-02-27","close":3125.0},{"date":"2019-02-28","close":3050.0},{"date":"2019-03-04","close":3090.0},{"date":"2019-03-05","close":3080.0},{"date":"2019-03-06","close":3060.0},{"date":"2019-03-07","close":3035.0},{"date":"2019-03-08","close":3005.0},{"date":"2019-03-11","close":2900.0},{"date":"2019-03-12","close":2930.0},{"date":"2019-03-13","close":2935.0},{"date":"2019-03-14","close":3000.0},{"date":"2019-03-15","close":2985.0},{"date":"2019-03-18","close":2995.0},{"date":"2019-03-19","close":2970.0},{"date":"2019-03-20","close":2975.0},{"date":"2019-03-21","close":2885.0},{"date":"2019-03-22","close":2860.0},{"date":"2019-03-25","close":2835.0},{"date":"2019-03-26","close":2790.0},{"date":"2019-03-27","close":2780.0},{"date":"2019-03-28","close":2730.0},{"date":"2019-03-29","close":2840.0},{"date":"2019-04-01","close":2880.0},{"date":"2019-04-02","close":2885.0},{"date":"2019-04-03","close":2860.0},{"date":"2019-04-04","close":2880.0},{"date":"2019-04-05","close":2905.0},{"date":"2019-04-08","close":2950.0},{"date":"2019-04-09","close":2970.0},{"date":"2019-04-10","close":2995.0},{"date":"2019-04-11","close":3520.0},{"date":"2019-04-12","close":3400.0},{"date":"2019-04-15","close":3400.0},{"date":"2019-04-16","close":3500.0},{"date":"2019-04-17","close":3620.0},{"date":"2019-04-18","close":3510.0},{"date":"2019-04-19","close":3570.0},{"date":"2019-04-22","close":3565.0},{"date":"2019-04-23","close":3515.0},{"date":"2019-04-24","close":3455.0},{"date":"2019-04-25","close":3360.0},{"date":"2019-04-26","close":3375.0},{"date":"2019-04-29","close":3410.0},{"date":"2019-04-30","close":3380.0},{"date":"2019-05-02","close":3360.0},{"date":"2019-05-03","close":3480.0},{"date":"2019-05-07","close":3440.0},{"date":"2019-05-08","close":3405.0},{"date":"2019-05-09","close":3340.0},{"date":"2019-05-10","close":3350.0},{"date":"2019-05-13","close":3340.0},{"date":"2019-05-14","close":3440.0},{"date":"2019-05-15","close":3435.0},{"date":"2019-05-16","close":3355.0},{"date":"2019-05-17","close":3295.0},{"date":"2019-05-20","close":3200.0},{"date":"2019-05-21","close":3195.0},{"date":"2019-05-22","close":3240.0},{"date":"2019-05-23","close":3210.0},{"date":"2019-05-24","close":3195.0},{"date":"2019-05-27","close":3200.0},{"date":"2019-05-28","close":3195.0},{"date":"2019-05-29","close":3175.0},{"date":"2019-05-30","close":3145.0},{"date":"2019-05-31","close":3090.0},{"date":"2019-06-03","close":3140.0},{"date":"2019-06-04","close":3180.0},{"date":"2019-06-05","close":3195.0},{"date":"2019-06-07","close":3210.0},{"date":"2019-06-10","close":3305.0},{"date":"2019-06-11","close":3335.0},{"date":"2019-06-12","close":3385.0},{"date":"2019-06-13","close":3380.0},{"date":"2019-06-14","close":3400.0},{"date":"2019-06-17","close":3400.0},{"date":"2019-06-18","close":3400.0},{"date":"2019-06-19","close":3385.0},{"date":"2019-06-20","close":3345.0},{"date":"2019-06-21","close":3370.0},{"date":"2019-06-24","close":3340.0},{"date":"2019-06-25","close":3325.0},{"date":"2019-06-26","close":3320.0},{"date":"2019-06-27","close":3295.0},{"date":"2019-06-28","close":3335.0},{"date":"2019-07-01","close":3460.0},{"date":"2019-07-02","close":3405.0},{"date":"2019-07-03","close":3350.0},{"date":"2019-07-04","close":3310.0},{"date":"2019-07-05","close":3340.0},{"date":"2019-07-08","close":3310.0},{"date":"2019-07-09","close":3100.0},{"date":"2019-07-10","close":3140.0},{"date":"2019-07-11","close":3180.0},{"date":"2019-07-12","close":3200.0},{"date":"2019-07-15","close":3215.0},{"date":"2019-07-16","close":3195.0},{"date":"2019-07-17","close":3190.0},{"date":"2019-07-18","close":3150.0},{"date":"2019-07-19","close":3135.0},{"date":"2019-07-22","close":3120.0},{"date":"2019-07-23","close":3135.0},{"date":"2019-07-24","close":3135.0},{"date":"2019-07-25","close":3120.0},{"date":"2019-07-26","close":3050.0},{"date":"2019-07-29","close":2940.0},{"date":"2019-07-30","close":2965.0},{"date":"2019-07-31","close":2915.0},{"date":"2019-08-01","close":2915.0},{"date":"2019-08-02","close":2950.0},{"date":"2019-08-05","close":2895.0},{"date":"2019-08-06","close":2540.0},{"date":"2019-08-07","close":2570.0},{"date":"2019-08-08","close":2690.0},{"date":"2019-08-09","close":2715.0},{"date":"2019-08-12","close":2715.0},{"date":"2019-08-13","close":2695.0},{"date":"2019-08-14","close":2730.0},{"date":"2019-08-16","close":2650.0},{"date":"2019-08-19","close":2595.0},{"date":"2019-08-20","close":2505.0},{"date":"2019-08-21","close":2605.0},{"date":"2019-08-22","close":2580.0},{"date":"2019-08-23","close":2565.0},{"date":"2019-08-26","close":2480.0},{"date":"2019-08-27","close":2515.0},{"date":"2019-08-28","close":2530.0},{"date":"2019-08-29","close":2490.0},{"date":"2019-08-30","close":2520.0},{"date":"2019-09-02","close":2640.0},{"date":"2019-09-03","close":2670.0},{"date":"2019-09-04","close":2680.0},{"date":"2019-09-05","close":2735.0},{"date":"2019-09-06","close":2775.0},{"date":"2019-09-09","close":2735.0},{"date":"2019-09-10","close":2740.0},{"date":"2019-09-11","close":2700.0},{"date":"2019-09-16","close":2680.0},{"date":"2019-09-17","close":2680.0},{"date":"2019-09-18","close":2695.0},{"date":"2019-09-19","close":2705.0},{"date":"2019-09-20","close":2790.0},{"date":"2019-09-23","close":2790.0},{"date":"2019-09-24","close":2820.0},{"date":"2019-09-25","close":2795.0},{"date":"2019-09-26","close":2850.0},{"date":"2019-09-27","close":2875.0},{"date":"2019-09-30","close":2885.0},{"date":"2019-10-01","close":2820.0},{"date":"2019-10-02","close":2835.0},{"date":"2019-10-04","close":2810.0},{"date":"2019-10-07","close":2795.0},{"date":"2019-10-08","close":2855.0},{"date":"2019-10-10","close":2825.0},{"date":"2019-10-11","close":2825.0},{"date":"2019-10-14","close":2825.0},{"date":"2019-10-15","close":2825.0},{"date":"2019-10-16","close":2835.0},{"date":"2019-10-17","close":2765.0},{"date":"2019-10-18","close":2820.0},{"date":"2019-10-21","close":2820.0},{"date":"2019-10-22","close":2920.0},{"date":"2019-10-23","close":3090.0},{"date":"2019-10-24","close":3120.0},{"date":"2019-10-25","close":3195.0},{"date":"2019-10-28","close":3390.0},{"date":"2019-10-29","close":3355.0},{"date":"2019-10-30","close":3200.0},{"date":"2019-10-31","close":3230.0},{"date":"2019-11-01","close":3100.0},{"date":"2019-11-04","close":3100.0},{"date":"2019-11-05","close":3070.0},{"date":"2019-11-06","close":3080.0},{"date":"2019-11-07","close":2960.0},{"date":"2019-11-08","close":2965.0},{"date":"2019-11-11","close":2970.0},{"date":"2019-11-12","close":3030.0},{"date":"2019-11-13","close":3330.0},{"date":"2019-11-14","close":3820.0},{"date":"2019-11-15","close":3755.0},{"date":"2019-11-18","close":3655.0},{"date":"2019-11-19","close":3655.0},{"date":"2019-11-20","close":3740.0},{"date":"2019-11-21","close":3605.0},{"date":"2019-11-22","close":3760.0},{"date":"2019-11-25","close":3760.0},{"date":"2019-11-26","close":3760.0},{"date":"2019-11-27","close":3705.0},{"date":"2019-11-28","close":3495.0},{"date":"2019-11-29","close":3495.0},{"date":"2019-12-02","close":3535.0},{"date":"2019-12-03","close":3555.0},{"date":"2019-12-04","close":3650.0},{"date":"2019-12-05","close":3475.0},{"date":"2019-12-06","close":3485.0},{"date":"2019-12-09","close":3390.0},{"date":"2019-12-10","close":3570.0},{"date":"2019-12-11","close":3610.0},{"date":"2019-12-12","close":3600.0},{"date":"2019-12-13","close":3610.0},{"date":"2019-12-16","close":3660.0},{"date":"2019-12-17","close":3550.0},{"date":"2019-12-18","close":3520.0},{"date":"2019-12-19","close":3680.0},{"date":"2019-12-20","close":3640.0},{"date":"2019-12-23","close":3395.0},{"date":"2019-12-24","close":3305.0},{"date":"2019-12-26","close":3525.0},{"date":"2019-12-27","close":3550.0},{"date":"2019-12-30","close":3580.0},{"date":"2020-01-02","close":3650.0},{"date":"2020-01-03","close":3470.0},{"date":"2020-01-06","close":3375.0},{"date":"2020-01-07","close":3370.0},{"date":"2020-01-08","close":3160.0},{"date":"2020-01-09","close":3235.0},{"date":"2020-01-10","close":3280.0},{"date":"2020-01-13","close":3265.0},{"date":"2020-01-14","close":3220.0},{"date":"2020-01-15","close":3305.0},{"date":"2020-01-16","close":3275.0},{"date":"2020-01-17","close":3275.0},{"date":"2020-01-20","close":3215.0},{"date":"2020-01-21","close":3135.0},{"date":"2020-01-22","close":3155.0},{"date":"2020-01-23","close":3160.0},{"date":"2020-01-28","close":2975.0},{"date":"2020-01-29","close":3035.0},{"date":"2020-01-30","close":2940.0},{"date":"2020-01-31","close":2850.0},{"date":"2020-02-03","close":2910.0},{"date":"2020-02-04","close":2950.0},{"date":"2020-02-05","close":3030.0},{"date":"2020-02-06","close":3135.0},{"date":"2020-02-07","close":3110.0},{"date":"2020-02-10","close":3165.0},{"date":"2020-02-11","close":3210.0},{"date":"2020-02-12","close":3335.0},{"date":"2020-02-13","close":3335.0},{"date":"2020-02-14","close":3380.0},{"date":"2020-02-17","close":3370.0},{"date":"2020-02-18","close":3355.0},{"date":"2020-02-19","close":3370.0},{"date":"2020-02-20","close":3405.0},{"date":"2020-02-21","close":3480.0},{"date":"2020-02-24","close":3420.0},{"date":"2020-02-25","close":3400.0},{"date":"2020-02-26","close":3370.0},{"date":"2020-02-27","close":3190.0},{"date":"2020-02-28","close":2965.0},{"date":"2020-03-02","close":3005.0},{"date":"2020-03-03","close":2880.0},{"date":"2020-03-04","close":2950.0},{"date":"2020-03-05","close":2990.0},{"date":"2020-03-06","close":2910.0},{"date":"2020-03-09","close":2700.0},{"date":"2020-03-10","close":2680.0},{"date":"2020-03-11","close":2500.0},{"date":"2020-03-12","close":2450.0},{"date":"2020-03-13","close":2230.0},{"date":"2020-03-16","close":2230.0},{"date":"2020-03-17","close":2315.0},{"date":"2020-03-18","close":2285.0},{"date":"2020-03-19","close":1930.0},{"date":"2020-03-20","close":2110.0},{"date":"2020-03-23","close":2010.0},{"date":"2020-03-24","close":2125.0},{"date":"2020-03-25","close":2185.0},{"date":"2020-03-26","close":2215.0},{"date":"2020-03-27","close":2185.0},{"date":"2020-03-30","close":2210.0},{"date":"2020-03-31","close":2290.0},{"date":"2020-04-01","close":2350.0},{"date":"2020-04-02","close":2400.0},{"date":"2020-04-03","close":2385.0},{"date":"2020-04-06","close":2445.0},{"date":"2020-04-07","close":2470.0},{"date":"2020-04-08","close":2515.0},{"date":"2020-04-09","close":2540.0},{"date":"2020-04-10","close":2440.0},{"date":"2020-04-13","close":2420.0},{"date":"2020-04-14","close":2450.0},{"date":"2020-04-16","close":2485.0},{"date":"2020-04-17","close":2640.0},{"date":"2020-04-20","close":2680.0},{"date":"2020-04-21","close":2525.0},{"date":"2020-04-22","close":2540.0},{"date":"2020-04-23","close":2620.0},{"date":"2020-04-24","close":2595.0},{"date":"2020-04-27","close":2630.0},{"date":"2020-04-28","close":2625.0},{"date":"2020-04-29","close":2625.0},{"date":"2020-05-04","close":2645.0},{"date":"2020-05-06","close":2650.0},{"date":"2020-05-07","close":2750.0},{"date":"2020-05-08","close":2815.0},{"date":"2020-05-11","close":2760.0},{"date":"2020-05-12","close":2800.0},{"date":"2020-05-13","close":2760.0},{"date":"2020-05-14","close":2650.0},{"date":"2020-05-15","close":2640.0},{"date":"2020-05-18","close":2690.0},{"date":"2020-05-19","close":2755.0},{"date":"2020-05-20","close":2830.0},{"date":"2020-05-21","close":2840.0},{"date":"2020-05-22","close":2740.0},{"date":"2020-05-25","close":2795.0},{"date":"2020-05-26","close":2840.0},{"date":"2020-05-27","close":2795.0},{"date":"2020-05-28","close":2700.0},{"date":"2020-05-29","close":2690.0},{"date":"2020-06-01","close":2720.0},{"date":"2020-06-02","close":2720.0},{"date":"2020-06-03","close":2800.0},{"date":"2020-06-04","close":2790.0},{"date":"2020-06-05","close":2800.0},{"date":"2020-06-08","close":2820.0},{"date":"2020-06-09","close":2815.0},{"date":"2020-06-10","close":2810.0},{"date":"2020-06-11","close":2790.0},{"date":"2020-06-12","close":3335.0},{"date":"2020-06-15","close":2800.0},{"date":"2020-06-16","close":2970.0},{"date":"2020-06-17","close":2890.0},{"date":"2020-06-18","close":2865.0},{"date":"2020-06-19","close":2920.0},{"date":"2020-06-22","close":2850.0},{"date":"2020-06-23","close":2730.0},{"date":"2020-06-24","close":2900.0},{"date":"2020-06-25","close":2800.0},{"date":"2020-06-26","close":2790.0},{"date":"2020-06-29","close":2710.0},{"date":"2020-06-30","close":2705.0},{"date":"2020-07-01","close":2760.0},{"date":"2020-07-02","close":2785.0},{"date":"2020-07-03","close":2800.0},{"date":"2020-07-06","close":3200.0},{"date":"2020-07-07","close":3240.0},{"date":"2020-07-08","close":3220.0},{"date":"2020-07-09","close":3165.0},{"date":"2020-07-10","close":3140.0},{"date":"2020-07-13","close":3070.0},{"date":"2020-07-14","close":3020.0},{"date":"2020-07-15","close":3160.0},{"date":"2020-07-16","close":3010.0},{"date":"2020-07-17","close":3070.0},{"date":"2020-07-20","close":3045.0},{"date":"2020-07-21","close":3115.0},{"date":"2020-07-22","close":3100.0},{"date":"2020-07-23","close":3155.0},{"date":"2020-07-24","close":2990.0},{"date":"2020-07-27","close":3105.0},{"date":"2020-07-28","close":3040.0},{"date":"2020-07-29","close":3260.0},{"date":"2020-07-30","close":3290.0},{"date":"2020-07-31","close":3195.0},{"date":"2020-08-03","close":3220.0},{"date":"2020-08-04","close":3200.0},{"date":"2020-08-05","close":3155.0},{"date":"2020-08-06","close":3170.0},{"date":"2020-08-07","close":3330.0},{"date":"2020-08-10","close":3340.0},{"date":"2020-08-11","close":3245.0},{"date":"2020-08-12","close":3230.0},{"date":"2020-08-13","close":3230.0},{"date":"2020-08-14","close":3120.0},{"date":"2020-08-18","close":2850.0},{"date":"2020-08-19","close":2880.0},{"date":"2020-08-20","close":2765.0},{"date":"2020-08-21","close":2825.0},{"date":"2020-08-24","close":2800.0},{"date":"2020-08-25","close":2940.0},{"date":"2020-08-26","close":2950.0},{"date":"2020-08-27","close":2870.0},{"date":"2020-08-28","close":3150.0},{"date":"2020-08-31","close":3165.0},{"date":"2020-09-01","close":3335.0},{"date":"2020-09-02","close":3350.0},{"date":"2020-09-03","close":3315.0},{"date":"2020-09-04","close":3275.0},{"date":"2020-09-07","close":3870.0},{"date":"2020-09-08","close":3870.0},{"date":"2020-09-09","close":3790.0},{"date":"2020-09-10","close":3985.0},{"date":"2020-09-11","close":3970.0},{"date":"2020-09-14","close":4020.0},{"date":"2020-09-15","close":4125.0},{"date":"2020-09-16","close":4075.0},{"date":"2020-09-17","close":4075.0},{"date":"2020-09-18","close":4075.0},{"date":"2020-09-21","close":3950.0},{"date":"2020-09-22","close":3920.0},{"date":"2020-09-23","close":3850.0},{"date":"2020-09-24","close":3735.0},{"date":"2020-09-25","close":3640.0},{"date":"2020-09-28","close":3780.0},{"date":"2020-09-29","close":3910.0},{"date":"2020-10-05","close":3930.0},{"date":"2020-10-06","close":4000.0},{"date":"2020-10-07","close":4630.0},{"date":"2020-10-08","close":4410.0},{"date":"2020-10-12","close":4265.0},{"date":"2020-10-13","close":4390.0},{"date":"2020-10-14","close":4245.0},{"date":"2020-10-15","close":4160.0},{"date":"2020-10-16","close":4135.0},{"date":"2020-10-19","close":4065.0},{"date":"2020-10-20","close":4085.0},{"date":"2020-10-21","close":4105.0},{"date":"2020-10-22","close":4135.0},{"date":"2020-10-23","close":4010.0},{"date":"2020-10-26","close":3835.0},{"date":"2020-10-27","close":3770.0},{"date":"2020-10-28","close":3940.0},{"date":"2020-10-29","close":3980.0},{"date":"2020-10-30","close":3870.0},{"date":"2020-11-02","close":3835.0},{"date":"2020-11-03","close":3885.0},{"date":"2020-11-04","close":3975.0},{"date":"2020-11-05","close":4085.0},{"date":"2020-11-06","close":4370.0},{"date":"2020-11-09","close":4440.0},{"date":"2020-11-10","close":4350.0},{"date":"2020-11-11","close":4360.0},{"date":"2020-11-12","close":4355.0},{"date":"2020-11-13","close":4290.0},{"date":"2020-11-16","close":4240.0},{"date":"2020-11-17","close":4140.0},{"date":"2020-11-18","close":4595.0},{"date":"2020-11-19","close":4495.0},{"date":"2020-11-20","close":4370.0},{"date":"2020-11-23","close":4345.0},{"date":"2020-11-24","close":4395.0},{"date":"2020-11-25","close":4330.0},{"date":"2020-11-26","close":4350.0},{"date":"2020-11-27","close":4255.0},{"date":"2020-11-30","close":4450.0},{"date":"2020-12-01","close":4485.0},{"date":"2020-12-02","close":4445.0},{"date":"2020-12-03","close":4390.0},{"date":"2020-12-04","close":4425.0},{"date":"2020-12-07","close":4300.0},{"date":"2020-12-08","close":4285.0},{"date":"2020-12-09","close":4255.0},{"date":"2020-12-10","close":4265.0},{"date":"2020-12-11","close":4250.0},{"date":"2020-12-14","close":4205.0},{"date":"2020-12-15","close":4165.0},{"date":"2020-12-16","close":4220.0},{"date":"2020-12-17","close":4100.0},{"date":"2020-12-18","close":4090.0},{"date":"2020-12-21","close":4090.0},{"date":"2020-12-22","close":3955.0},{"date":"2020-12-23","close":4070.0},{"date":"2020-12-24","close":4040.0},{"date":"2020-12-28","close":3985.0},{"date":"2020-12-29","close":4060.0},{"date":"2020-12-30","close":4045.0},{"date":"2021-01-04","close":4040.0},{"date":"2021-01-05","close":4105.0},{"date":"2021-01-06","close":4075.0},{"date":"2021-01-07","close":4085.0},{"date":"2021-01-08","close":4270.0},{"date":"2021-01-11","close":4315.0},{"date":"2021-01-12","close":4355.0},{"date":"2021-01-13","close":4595.0},{"date":"2021-01-14","close":4730.0},{"date":"2021-01-15","close":4760.0},{"date":"2021-01-18","close":4725.0},{"date":"2021-01-19","close":4640.0},{"date":"2021-01-20","close":4885.0},{"date":"2021-01-21","close":5100.0},{"date":"2021-01-22","close":5010.0},{"date":"2021-01-25","close":5050.0},{"date":"2021-01-26","close":5130.0},{"date":"2021-01-27","close":5090.0},{"date":"2021-01-28","close":4950.0},{"date":"2021-01-29","close":4805.0},{"date":"2021-02-01","close":4760.0},{"date":"2021-02-02","close":4765.0},{"date":"2021-02-03","close":4640.0},{"date":"2021-02-04","close":4635.0},{"date":"2021-02-05","close":4655.0},{"date":"2021-02-08","close":4555.0},{"date":"2021-02-09","close":4385.0},{"date":"2021-02-10","close":4240.0},{"date":"2021-02-15","close":4295.0},{"date":"2021-02-16","close":4460.0},{"date":"2021-02-17","close":4455.0},{"date":"2021-02-18","close":4425.0},{"date":"2021-02-19","close":4350.0},{"date":"2021-02-22","close":4335.0},{"date":"2021-02-23","close":4150.0},{"date":"2021-02-24","close":3900.0},{"date":"2021-02-25","close":4020.0},{"date":"2021-02-26","close":3910.0},{"date":"2021-03-02","close":4040.0},{"date":"2021-03-03","close":4050.0},{"date":"2021-03-04","close":4055.0},{"date":"2021-03-05","close":4160.0},{"date":"2021-03-08","close":4120.0},{"date":"2021-03-09","close":4045.0},{"date":"2021-03-10","close":3925.0},{"date":"2021-03-11","close":4025.0},{"date":"2021-03-12","close":4050.0},{"date":"2021-03-15","close":4035.0},{"date":"2021-03-16","close":4060.0},{"date":"2021-03-17","close":4060.0},{"date":"2021-03-18","close":4090.0},{"date":"2021-03-19","close":4150.0},{"date":"2021-03-22","close":4145.0},{"date":"2021-03-23","close":4140.0},{"date":"2021-03-24","close":4175.0},{"date":"2021-03-25","close":4175.0},{"date":"2021-03-26","close":4365.0},{"date":"2021-03-29","close":4425.0},{"date":"2021-03-30","close":4635.0},{"date":"2021-03-31","close":4540.0},{"date":"2021-04-01","close":4480.0},{"date":"2021-04-02","close":4370.0},{"date":"2021-04-05","close":4410.0},{"date":"2021-04-06","close":4395.0},{"date":"2021-04-07","close":4360.0},{"date":"2021-04-08","close":4345.0},{"date":"2021-04-09","close":4355.0},{"date":"2021-04-12","close":4590.0},{"date":"2021-04-13","close":4540.0},{"date":"2021-04-14","close":4540.0},{"date":"2021-04-15","close":4540.0},{"date":"2021-04-16","close":4580.0},{"date":"2021-04-19","close":4785.0},{"date":"2021-04-20","close":4980.0},{"date":"2021-04-21","close":4965.0},{"date":"2021-04-22","close":5000.0},{"date":"2021-04-23","close":4880.0},{"date":"2021-04-26","close":5030.0},{"date":"2021-04-27","close":4935.0},{"date":"2021-04-28","close":4860.0},{"date":"2021-04-29","close":4790.0},{"date":"2021-04-30","close":4790.0},{"date":"2021-05-03","close":4815.0},{"date":"2021-05-04","close":4835.0},{"date":"2021-05-06","close":4840.0},{"date":"2021-05-07","close":4840.0},{"date":"2021-05-10","close":4830.0},{"date":"2021-05-11","close":4770.0},{"date":"2021-05-12","close":4590.0},{"date":"2021-05-13","close":4435.0},{"date":"2021-05-14","close":4500.0},{"date":"2021-05-17","close":4435.0},{"date":"2021-05-18","close":4080.0},{"date":"2021-05-20","close":4060.0},{"date":"2021-05-21","close":4005.0},{"date":"2021-05-24","close":3870.0},{"date":"2021-05-25","close":3900.0},{"date":"2021-05-26","close":4020.0},{"date":"2021-05-27","close":3985.0},{"date":"2021-05-28","close":4010.0},{"date":"2021-05-31","close":4015.0},{"date":"2021-06-01","close":4115.0},{"date":"2021-06-02","close":4135.0},{"date":"2021-06-03","close":4135.0},{"date":"2021-06-04","close":4105.0},{"date":"2021-06-07","close":4120.0},{"date":"2021-06-08","close":4070.0},{"date":"2021-06-09","close":4030.0},{"date":"2021-06-10","close":4010.0},{"date":"2021-06-11","close":4015.0},{"date":"2021-06-14","close":4010.0},{"date":"2021-06-15","close":3995.0},{"date":"2021-06-16","close":4045.0},{"date":"2021-06-17","close":4050.0},{"date":"2021-06-18","close":4065.0},{"date":"2021-06-21","close":4095.0},{"date":"2021-06-22","close":4120.0},{"date":"2021-06-23","close":4125.0},{"date":"2021-06-24","close":4105.0},{"date":"2021-06-25","close":4110.0},{"date":"2021-06-28","close":4100.0},{"date":"2021-06-29","close":4125.0},{"date":"2021-06-30","close":4165.0},{"date":"2021-07-01","close":4170.0},{"date":"2021-07-02","close":4470.0},{"date":"2021-07-05","close":4360.0},{"date":"2021-07-06","close":4400.0},{"date":"2021-07-07","close":4415.0},{"date":"2021-07-08","close":4375.0},{"date":"2021-07-09","close":4255.0},{"date":"2021-07-12","close":4275.0},{"date":"2021-07-13","close":4340.0},{"date":"2021-07-14","close":4320.0},{"date":"2021-07-15","close":4510.0},{"date":"2021-07-16","close":4565.0},{"date":"2021-07-19","close":4600.0},{"date":"2021-07-20","close":4590.0},{"date":"2021-07-21","close":4520.0},{"date":"2021-07-22","close":4520.0},{"date":"2021-07-23","close":4600.0},{"date":"2021-07-26","close":4575.0},{"date":"2021-07-27","close":4575.0},{"date":"2021-07-28","close":4495.0},{"date":"2021-07-29","close":4370.0},{"date":"2021-07-30","close":4360.0},{"date":"2021-08-02","close":4275.0},{"date":"2021-08-03","close":4200.0},{"date":"2021-08-04","close":4270.0},{"date":"2021-08-05","close":4360.0},{"date":"2021-08-06","close":4370.0},{"date":"2021-08-09","close":4460.0},{"date":"2021-08-10","close":4375.0},{"date":"2021-08-11","close":4260.0},{"date":"2021-08-12","close":4155.0},{"date":"2021-08-13","close":4070.0},{"date":"2021-08-17","close":3875.0},{"date":"2021-08-18","close":3885.0},{"date":"2021-08-19","close":3870.0},{"date":"2021-08-20","close":3775.0},{"date":"2021-08-23","close":3835.0},{"date":"2021-08-24","close":3960.0},{"date":"2021-08-25","close":4025.0},{"date":"2021-08-26","close":4130.0},{"date":"2021-08-27","close":4255.0},{"date":"2021-08-30","close":4400.0},{"date":"2021-08-31","close":4540.0},{"date":"2021-09-01","close":4630.0},{"date":"2021-09-02","close":4605.0},{"date":"2021-09-03","close":4625.0},{"date":"2021-09-06","close":4600.0},{"date":"2021-09-07","close":4515.0},{"date":"2021-09-08","close":4445.0},{"date":"2021-09-09","close":4310.0},{"date":"2021-09-10","close":4270.0},{"date":"2021-09-13","close":4235.0},{"date":"2021-09-14","close":4195.0},{"date":"2021-09-15","close":4185.0},{"date":"2021-09-16","close":4155.0},{"date":"2021-09-17","close":4130.0},{"date":"2021-09-23","close":3990.0},{"date":"2021-09-24","close":3995.0},{"date":"2021-09-27","close":4090.0},{"date":"2021-09-28","close":3965.0},{"date":"2021-09-29","close":3915.0},{"date":"2021-09-30","close":3930.0},{"date":"2021-10-01","close":3830.0},{"date":"2021-10-05","close":3700.0},{"date":"2021-10-06","close":3540.0},{"date":"2021-10-07","close":3605.0},{"date":"2021-10-08","close":3690.0},{"date":"2021-10-12","close":3615.0},{"date":"2021-10-13","close":3650.0},{"date":"2021-10-14","close":3735.0},{"date":"2021-10-15","close":3795.0},{"date":"2021-10-18","close":3795.0},{"date":"2021-10-19","close":3835.0},{"date":"2021-10-20","close":3865.0},{"date":"2021-10-21","close":3875.0},{"date":"2021-10-22","close":3805.0},{"date":"2021-10-25","close":3715.0},{"date":"2021-10-26","close":3780.0},{"date":"2021-10-27","close":3715.0},{"date":"2021-10-28","close":3720.0},{"date":"2021-10-29","close":3720.0},{"date":"2021-11-01","close":3865.0},{"date":"2021-11-02","close":3880.0},{"date":"2021-11-03","close":3825.0},{"date":"2021-11-04","close":3745.0},{"date":"2021-11-05","close":3715.0},{"date":"2021-11-08","close":3670.0},{"date":"2021-11-09","close":3720.0},{"date":"2021-11-10","close":3685.0},{"date":"2021-11-11","close":3620.0},{"date":"2021-11-12","close":3720.0},{"date":"2021-11-15","close":3815.0},{"date":"2021-11-16","close":3880.0},{"date":"2021-11-17","close":3910.0},{"date":"2021-11-18","close":3960.0},{"date":"2021-11-19","close":4135.0},{"date":"2021-11-22","close":4060.0},{"date":"2021-11-23","close":4025.0},{"date":"2021-11-24","close":4010.0},{"date":"2021-11-25","close":4000.0},{"date":"2021-11-26","close":3765.0},{"date":"2021-11-29","close":3570.0},{"date":"2021-11-30","close":3255.0},{"date":"2021-12-01","close":3300.0},{"date":"2021-12-02","close":3430.0},{"date":"2021-12-03","close":3550.0},{"date":"2021-12-06","close":3520.0},{"date":"2021-12-07","close":3575.0},{"date":"2021-12-08","close":3540.0},{"date":"2021-12-09","close":3635.0},{"date":"2021-12-10","close":3650.0},{"date":"2021-12-13","close":3615.0},{"date":"2021-12-14","close":3580.0},{"date":"2021-12-15","close":3520.0},{"date":"2021-12-16","close":3500.0},{"date":"2021-12-17","close":3530.0},{"date":"2021-12-20","close":3405.0},{"date":"2021-12-21","close":3420.0},{"date":"2021-12-22","close":3580.0},{"date":"2021-12-23","close":3920.0},{"date":"2021-12-24","close":3940.0},{"date":"2021-12-27","close":3925.0},{"date":"2021-12-28","close":4000.0},{"date":"2021-12-29","close":4330.0},{"date":"2021-12-30","close":4180.0},{"date":"2022-01-03","close":4265.0},{"date":"2022-01-04","close":4180.0},{"date":"2022-01-05","close":4120.0},{"date":"2022-01-06","close":4010.0},{"date":"2022-01-07","close":4150.0},{"date":"2022-01-10","close":4090.0},{"date":"2022-01-11","close":4050.0},{"date":"2022-01-12","close":4245.0},{"date":"2022-01-13","close":4390.0},{"date":"2022-01-14","close":4405.0},{"date":"2022-01-17","close":4360.0},{"date":"2022-01-18","close":4500.0},{"date":"2022-01-19","close":4330.0},{"date":"2022-01-20","close":4445.0},{"date":"2022-01-21","close":4360.0},{"date":"2022-01-24","close":4230.0},{"date":"2022-01-25","close":4030.0},{"date":"2022-01-26","close":4030.0},{"date":"2022-01-27","close":3945.0},{"date":"2022-01-28","close":4105.0},{"date":"2022-02-03","close":4100.0},{"date":"2022-02-04","close":4170.0},{"date":"2022-02-07","close":4150.0},{"date":"2022-02-08","close":4020.0},{"date":"2022-02-09","close":4150.0},{"date":"2022-02-10","close":4105.0},{"date":"2022-02-11","close":4065.0},{"date":"2022-02-14","close":3855.0},{"date":"2022-02-15","close":3780.0},{"date":"2022-02-16","close":4040.0},{"date":"2022-02-17","close":4000.0},{"date":"2022-02-18","close":4045.0},{"date":"2022-02-21","close":4045.0},{"date":"2022-02-22","close":4045.0},{"date":"2022-02-23","close":4045.0},{"date":"2022-02-24","close":3910.0},{"date":"2022-02-25","close":4000.0},{"date":"2022-02-28","close":4000.0},{"date":"2022-03-02","close":4025.0},{"date":"2022-03-03","close":4250.0},{"date":"2022-03-04","close":4250.0},{"date":"2022-03-07","close":4060.0},{"date":"2022-03-08","close":3985.0},{"date":"2022-03-10","close":3985.0},{"date":"2022-03-11","close":4110.0},{"date":"2022-03-14","close":4060.0},{"date":"2022-03-15","close":3960.0},{"date":"2022-03-16","close":4000.0},{"date":"2022-03-17","close":4000.0},{"date":"2022-03-18","close":4190.0},{"date":"2022-03-21","close":4240.0},{"date":"2022-03-22","close":4300.0},{"date":"2022-03-23","close":4380.0},{"date":"2022-03-24","close":4445.0},{"date":"2022-03-25","close":4380.0},{"date":"2022-03-28","close":4490.0},{"date":"2022-03-29","close":4540.0},{"date":"2022-03-30","close":4500.0},{"date":"2022-03-31","close":4515.0},{"date":"2022-04-01","close":4445.0},{"date":"2022-04-04","close":4450.0},{"date":"2022-04-05","close":4520.0},{"date":"2022-04-06","close":4400.0},{"date":"2022-04-07","close":4260.0},{"date":"2022-04-08","close":4280.0},{"date":"2022-04-11","close":4280.0},{"date":"2022-04-12","close":4210.0},{"date":"2022-04-13","close":4260.0},{"date":"2022-04-14","close":4315.0},{"date":"2022-04-15","close":4285.0},{"date":"2022-04-18","close":4300.0},{"date":"2022-04-19","close":4370.0},{"date":"2022-04-20","close":4570.0},{"date":"2022-04-21","close":4580.0},{"date":"2022-04-22","close":4560.0},{"date":"2022-04-25","close":4410.0},{"date":"2022-04-26","close":4420.0},{"date":"2022-04-27","close":4310.0},{"date":"2022-04-28","close":4230.0},{"date":"2022-04-29","close":4220.0},{"date":"2022-05-02","close":4155.0},{"date":"2022-05-03","close":4160.0},{"date":"2022-05-04","close":4235.0},{"date":"2022-05-06","close":4165.0},{"date":"2022-05-09","close":4020.0},{"date":"2022-05-10","close":4040.0},{"date":"2022-05-11","close":4055.0},{"date":"2022-05-12","close":3895.0},{"date":"2022-05-13","close":4135.0},{"date":"2022-05-16","close":4200.0},{"date":"2022-05-17","close":4225.0},{"date":"2022-05-18","close":4150.0},{"date":"2022-05-19","close":4130.0},{"date":"2022-05-20","close":4145.0},{"date":"2022-05-23","close":4100.0},{"date":"2022-05-24","close":3985.0},{"date":"2022-05-25","close":4040.0},{"date":"2022-05-26","close":4075.0},{"date":"2022-05-27","close":4090.0},{"date":"2022-05-30","close":4125.0},{"date":"2022-05-31","close":4120.0},{"date":"2022-06-02","close":4045.0},{"date":"2022-06-03","close":4035.0},{"date":"2022-06-07","close":3995.0},{"date":"2022-06-08","close":3995.0},{"date":"2022-06-09","close":3935.0},{"date":"2022-06-10","close":3950.0},{"date":"2022-06-13","close":3705.0},{"date":"2022-06-14","close":3585.0},{"date":"2022-06-15","close":3395.0},{"date":"2022-06-16","close":3480.0},{"date":"2022-06-17","close":3475.0},{"date":"2022-06-20","close":3370.0},{"date":"2022-06-21","close":3450.0},{"date":"2022-06-22","close":3280.0},{"date":"2022-06-23","close":3010.0},{"date":"2022-06-24","close":3185.0},{"date":"2022-06-27","close":3220.0},{"date":"2022-06-28","close":3285.0},{"date":"2022-06-29","close":3260.0},{"date":"2022-06-30","close":3255.0},{"date":"2022-07-01","close":3220.0},{"date":"2022-07-04","close":3150.0},{"date":"2022-07-05","close":3235.0},{"date":"2022-07-06","close":3225.0},{"date":"2022-07-07","close":3260.0},{"date":"2022-07-08","close":3310.0},{"date":"2022-07-11","close":3365.0},{"date":"2022-07-12","close":3360.0},{"date":"2022-07-13","close":3475.0},{"date":"2022-07-14","close":3560.0},{"date":"2022-07-15","close":3530.0},{"date":"2022-07-18","close":3520.0},{"date":"2022-07-19","close":3485.0},{"date":"2022-07-20","close":3485.0},{"date":"2022-07-21","close":3490.0},{"date":"2022-07-22","close":3480.0},{"date":"2022-07-25","close":3460.0},{"date":"2022-07-26","close":3440.0},{"date":"2022-07-27","close":3470.0},{"date":"2022-07-28","close":3450.0},{"date":"2022-07-29","close":3510.0},{"date":"2022-08-01","close":3520.0},{"date":"2022-08-02","close":3450.0},{"date":"2022-08-03","close":3500.0},{"date":"2022-08-04","close":3515.0},{"date":"2022-08-05","close":3470.0},{"date":"2022-08-08","close":3430.0},{"date":"2022-08-09","close":3410.0},{"date":"2022-08-10","close":3475.0},{"date":"2022-08-11","close":3490.0},{"date":"2022-08-12","close":3485.0},{"date":"2022-08-16","close":3475.0},{"date":"2022-08-17","close":3420.0},{"date":"2022-08-18","close":3380.0},{"date":"2022-08-19","close":3315.0},{"date":"2022-08-22","close":3240.0},{"date":"2022-08-23","close":3130.0},{"date":"2022-08-24","close":3175.0},{"date":"2022-08-25","close":3200.0},{"date":"2022-08-26","close":3215.0},{"date":"2022-08-29","close":3170.0},{"date":"2022-08-30","close":3175.0},{"date":"2022-08-31","close":3180.0},{"date":"2022-09-01","close":3150.0},{"date":"2022-09-02","close":3145.0},{"date":"2022-09-05","close":3105.0},{"date":"2022-09-06","close":3110.0},{"date":"2022-09-07","close":3075.0},{"date":"2022-09-08","close":3095.0},{"date":"2022-09-13","close":3155.0},{"date":"2022-09-14","close":3105.0},{"date":"2022-09-15","close":3130.0},{"date":"2022-09-16","close":3135.0},{"date":"2022-09-19","close":3005.0},{"date":"2022-09-20","close":3030.0},{"date":"2022-09-21","close":3030.0},{"date":"2022-09-22","close":3080.0},{"date":"2022-09-23","close":2990.0},{"date":"2022-09-26","close":2860.0},{"date":"2022-09-27","close":2795.0},{"date":"2022-09-28","close":2785.0},{"date":"2022-09-29","close":2790.0},{"date":"2022-09-30","close":2740.0},{"date":"2022-10-04","close":2735.0},{"date":"2022-10-05","close":2720.0},{"date":"2022-10-06","close":2815.0},{"date":"2022-10-07","close":2735.0},{"date":"2022-10-11","close":2700.0},{"date":"2022-10-12","close":2525.0},{"date":"2022-10-13","close":2490.0},{"date":"2022-10-14","close":2535.0},{"date":"2022-10-17","close":2605.0},{"date":"2022-10-18","close":2630.0},{"date":"2022-10-19","close":2625.0},{"date":"2022-10-20","close":2585.0},{"date":"2022-10-21","close":2550.0},{"date":"2022-10-24","close":2600.0},{"date":"2022-10-25","close":2625.0},{"date":"2022-10-26","close":2630.0},{"date":"2022-10-27","close":2655.0},{"date":"2022-10-28","close":2605.0},{"date":"2022-10-31","close":2650.0},{"date":"2022-11-01","close":2675.0},{"date":"2022-11-02","close":2710.0},{"date":"2022-11-03","close":2665.0},{"date":"2022-11-04","close":2655.0},{"date":"2022-11-07","close":2680.0},{"date":"2022-11-08","close":2705.0},{"date":"2022-11-09","close":2710.0},{"date":"2022-11-10","close":2705.0},{"date":"2022-11-11","close":2760.0},{"date":"2022-11-14","close":2780.0},{"date":"2022-11-15","close":2880.0},{"date":"2022-11-16","close":2985.0},{"date":"2022-11-17","close":3015.0},{"date":"2022-11-18","close":3040.0},{"date":"2022-11-21","close":2940.0},{"date":"2022-11-22","close":2915.0},{"date":"2022-11-23","close":2910.0},{"date":"2022-11-24","close":2915.0},{"date":"2022-11-25","close":2980.0},{"date":"2022-11-28","close":2950.0},{"date":"2022-11-29","close":2945.0},{"date":"2022-11-30","close":2980.0},{"date":"2022-12-01","close":3000.0},{"date":"2022-12-02","close":3000.0},{"date":"2022-12-05","close":2970.0},{"date":"2022-12-06","close":2945.0},{"date":"2022-12-07","close":2880.0},{"date":"2022-12-08","close":2835.0},{"date":"2022-12-09","close":2860.0},{"date":"2022-12-12","close":2900.0},{"date":"2022-12-13","close":2955.0},{"date":"2022-12-14","close":2955.0},{"date":"2022-12-15","close":2935.0},{"date":"2022-12-16","close":2935.0},{"date":"2022-12-19","close":2885.0},{"date":"2022-12-20","close":2855.0},{"date":"2022-12-21","close":2815.0},{"date":"2022-12-22","close":2855.0},{"date":"2022-12-23","close":2795.0},{"date":"2022-12-26","close":2780.0},{"date":"2022-12-27","close":2760.0},{"date":"2022-12-28","close":2790.0},{"date":"2022-12-29","close":2745.0},{"date":"2023-01-02","close":2710.0},{"date":"2023-01-03","close":2635.0},{"date":"2023-01-04","close":2700.0},{"date":"2023-01-05","close":2720.0},{"date":"2023-01-06","close":2725.0},{"date":"2023-01-09","close":2745.0},{"date":"2023-01-10","close":2760.0},{"date":"2023-01-11","close":2775.0},{"date":"2023-01-12","close":2810.0},{"date":"2023-01-13","close":2845.0},{"date":"2023-01-16","close":2855.0},{"date":"2023-01-17","close":2850.0},{"date":"2023-01-18","close":2875.0},{"date":"2023-01-19","close":2900.0},{"date":"2023-01-20","close":2905.0},{"date":"2023-01-25","close":2905.0},{"date":"2023-01-26","close":2905.0},{"date":"2023-01-27","close":2955.0},{"date":"2023-01-30","close":2980.0},{"date":"2023-01-31","close":2980.0},{"date":"2023-02-01","close":2970.0},{"date":"2023-02-02","close":2975.0},{"date":"2023-02-03","close":2990.0},{"date":"2023-02-06","close":2930.0},{"date":"2023-02-07","close":2950.0},{"date":"2023-02-08","close":3035.0},{"date":"2023-02-09","close":3000.0},{"date":"2023-02-10","close":2945.0},{"date":"2023-02-13","close":2920.0},{"date":"2023-02-14","close":2970.0},{"date":"2023-02-15","close":2970.0},{"date":"2023-02-16","close":3035.0},{"date":"2023-02-17","close":3030.0},{"date":"2023-02-20","close":3045.0},{"date":"2023-02-21","close":3045.0},{"date":"2023-02-22","close":3000.0},{"date":"2023-02-23","close":3010.0},{"date":"2023-02-24","close":2995.0},{"date":"2023-02-27","close":2950.0},{"date":"2023-02-28","close":2970.0},{"date":"2023-03-02","close":3030.0},{"date":"2023-03-03","close":3040.0},{"date":"2023-03-06","close":3035.0},{"date":"2023-03-07","close":3035.0},{"date":"2023-03-08","close":2990.0},{"date":"2023-03-09","close":3005.0},{"date":"2023-03-10","close":2990.0},{"date":"2023-03-13","close":2915.0},{"date":"2023-03-14","close":2825.0},{"date":"2023-03-15","close":2880.0},{"date":"2023-03-16","close":2900.0},{"date":"2023-03-17","close":2910.0},{"date":"2023-03-20","close":2860.0},{"date":"2023-03-21","close":2850.0},{"date":"2023-03-22","close":2870.0},{"date":"2023-03-23","close":2840.0},{"date":"2023-03-24","close":2860.0},{"date":"2023-03-27","close":2860.0},{"date":"2023-03-28","close":2890.0},{"date":"2023-03-29","close":2985.0},{"date":"2023-03-30","close":2985.0},{"date":"2023-03-31","close":2995.0},{"date":"2023-04-03","close":2910.0},{"date":"2023-04-04","close":2900.0},{"date":"2023-04-05","close":2900.0},{"date":"2023-04-06","close":2865.0},{"date":"2023-04-07","close":2945.0},{"date":"2023-04-10","close":3000.0},{"date":"2023-04-11","close":3020.0},{"date":"2023-04-12","close":3055.0},{"date":"2023-04-13","close":3055.0},{"date":"2023-04-14","close":3035.0},{"date":"2023-04-17","close":3035.0},{"date":"2023-04-18","close":3025.0},{"date":"2023-04-19","close":3160.0},{"date":"2023-04-20","close":3150.0},{"date":"2023-04-21","close":3125.0},{"date":"2023-04-24","close":3020.0},{"date":"2023-04-25","close":2925.0},{"date":"2023-04-26","close":2820.0},{"date":"2023-04-27","close":2865.0},{"date":"2023-04-28","close":2865.0},{"date":"2023-05-02","close":2950.0},{"date":"2023-05-03","close":3000.0},{"date":"2023-05-04","close":2975.0},{"date":"2023-05-08","close":2985.0},{"date":"2023-05-09","close":2970.0},{"date":"2023-05-10","close":2965.0},{"date":"2023-05-11","close":3025.0},{"date":"2023-05-12","close":2990.0},{"date":"2023-05-15","close":3060.0},{"date":"2023-05-16","close":2950.0},{"date":"2023-05-17","close":2955.0},{"date":"2023-05-18","close":2975.0},{"date":"2023-05-19","close":3020.0},{"date":"2023-05-22","close":3035.0},{"date":"2023-05-23","close":3025.0},{"date":"2023-05-24","close":3000.0},{"date":"2023-05-25","close":2990.0},{"date":"2023-05-26","close":3015.0},{"date":"2023-05-30","close":3040.0},{"date":"2023-05-31","close":3075.0},{"date":"2023-06-01","close":3030.0},{"date":"2023-06-02","close":3110.0},{"date":"2023-06-05","close":3095.0},{"date":"2023-06-07","close":3095.0},{"date":"2023-06-08","close":3075.0},{"date":"2023-06-09","close":3070.0},{"date":"2023-06-12","close":3045.0},{"date":"2023-06-13","close":3085.0},{"date":"2023-06-14","close":3070.0},{"date":"2023-06-15","close":3125.0},{"date":"2023-06-16","close":3245.0},{"date":"2023-06-19","close":3350.0},{"date":"2023-06-20","close":3325.0},{"date":"2023-06-21","close":3390.0},{"date":"2023-06-22","close":3240.0},{"date":"2023-06-23","close":3225.0},{"date":"2023-06-26","close":3230.0},{"date":"2023-06-27","close":3225.0},{"date":"2023-06-28","close":3225.0},{"date":"2023-06-29","close":3215.0},{"date":"2023-06-30","close":3270.0},{"date":"2023-07-03","close":3325.0},{"date":"2023-07-04","close":3300.0},{"date":"2023-07-05","close":3500.0},{"date":"2023-07-06","close":3470.0},{"date":"2023-07-07","close":3455.0},{"date":"2023-07-10","close":3450.0},{"date":"2023-07-11","close":3450.0},{"date":"2023-07-12","close":3460.0},{"date":"2023-07-13","close":3455.0},{"date":"2023-07-14","close":4490.0},{"date":"2023-07-17","close":4135.0},{"date":"2023-07-18","close":3980.0},{"date":"2023-07-19","close":3805.0},{"date":"2023-07-20","close":3880.0},{"date":"2023-07-21","close":3710.0},{"date":"2023-07-24","close":3680.0},{"date":"2023-07-25","close":3650.0},{"date":"2023-07-26","close":3365.0},{"date":"2023-07-27","close":3370.0},{"date":"2023-07-28","close":3445.0},{"date":"2023-07-31","close":3480.0},{"date":"2023-08-01","close":3515.0},{"date":"2023-08-02","close":3415.0},{"date":"2023-08-03","close":3450.0},{"date":"2023-08-04","close":3670.0},{"date":"2023-08-07","close":3685.0},{"date":"2023-08-08","close":3555.0},{"date":"2023-08-09","close":3555.0},{"date":"2023-08-10","close":3480.0},{"date":"2023-08-11","close":3600.0},{"date":"2023-08-14","close":3600.0},{"date":"2023-08-16","close":3500.0},{"date":"2023-08-17","close":3470.0},{"date":"2023-08-18","close":3405.0},{"date":"2023-08-21","close":3550.0},{"date":"2023-08-22","close":3600.0},{"date":"2023-08-23","close":3630.0},{"date":"2023-08-24","close":3650.0},{"date":"2023-08-25","close":3640.0},{"date":"2023-08-28","close":3705.0},{"date":"2023-08-29","close":3670.0},{"date":"2023-08-30","close":3715.0},{"date":"2023-08-31","close":3670.0},{"date":"2023-09-01","close":3645.0},{"date":"2023-09-04","close":3675.0},{"date":"2023-09-05","close":3710.0},{"date":"2023-09-06","close":3685.0},{"date":"2023-09-07","close":3625.0},{"date":"2023-09-08","close":3820.0},{"date":"2023-09-11","close":3665.0},{"date":"2023-09-12","close":3545.0},{"date":"2023-09-13","close":3505.0},{"date":"2023-09-14","close":3530.0},{"date":"2023-09-15","close":3635.0},{"date":"2023-09-18","close":3535.0},{"date":"2023-09-19","close":3430.0},{"date":"2023-09-20","close":3485.0},{"date":"2023-09-21","close":3365.0},{"date":"2023-09-22","close":3300.0},{"date":"2023-09-25","close":3320.0},{"date":"2023-09-26","close":3260.0},{"date":"2023-09-27","close":3290.0},{"date":"2023-10-04","close":3180.0},{"date":"2023-10-05","close":3155.0},{"date":"2023-10-06","close":3230.0},{"date":"2023-10-10","close":3135.0},{"date":"2023-10-11","close":3185.0},{"date":"2023-10-12","close":3235.0},{"date":"2023-10-13","close":3155.0},{"date":"2023-10-16","close":3085.0},{"date":"2023-10-17","close":3100.0},{"date":"2023-10-18","close":3170.0},{"date":"2023-10-19","close":3125.0},{"date":"2023-10-20","close":2975.0},{"date":"2023-10-23","close":2865.0},{"date":"2023-10-24","close":2945.0},{"date":"2023-10-25","close":2960.0},{"date":"2023-10-26","close":2850.0},{"date":"2023-10-27","close":2850.0},{"date":"2023-10-30","close":2810.0},{"date":"2023-10-31","close":2795.0},{"date":"2023-11-01","close":2830.0},{"date":"2023-11-02","close":2945.0},{"date":"2023-11-03","close":2940.0},{"date":"2023-11-06","close":2925.0},{"date":"2023-11-07","close":2880.0},{"date":"2023-11-08","close":2845.0},{"date":"2023-11-09","close":2845.0},{"date":"2023-11-10","close":2810.0},{"date":"2023-11-13","close":2830.0},{"date":"2023-11-14","close":2840.0},{"date":"2023-11-15","close":2910.0},{"date":"2023-11-16","close":2925.0},{"date":"2023-11-17","close":2905.0},{"date":"2023-11-20","close":2940.0},{"date":"2023-11-21","close":2945.0},{"date":"2023-11-22","close":2950.0},{"date":"2023-11-23","close":2930.0},{"date":"2023-11-24","close":2935.0},{"date":"2023-11-27","close":2935.0},{"date":"2023-11-28","close":2910.0},{"date":"2023-11-29","close":2900.0},{"date":"2023-11-30","close":2880.0},{"date":"2023-12-01","close":2890.0},{"date":"2023-12-04","close":2900.0},{"date":"2023-12-05","close":2890.0},{"date":"2023-12-06","close":2925.0},{"date":"2023-12-07","close":2915.0},{"date":"2023-12-08","close":2935.0},{"date":"2023-12-11","close":2930.0},{"date":"2023-12-12","close":2885.0},{"date":"2023-12-13","close":3025.0},{"date":"2023-12-14","close":3015.0},{"date":"2023-12-15","close":2975.0},{"date":"2023-12-18","close":3005.0},{"date":"2023-12-19","close":3010.0},{"date":"2023-12-20","close":2990.0},{"date":"2023-12-21","close":2930.0},{"date":"2023-12-22","close":2915.0},{"date":"2023-12-26","close":2915.0},{"date":"2023-12-27","close":2970.0},{"date":"2023-12-28","close":3015.0},{"date":"2024-01-02","close":3215.0},{"date":"2024-01-03","close":3330.0},{"date":"2024-01-04","close":3265.0},{"date":"2024-01-05","close":3260.0},{"date":"2024-01-08","close":3150.0},{"date":"2024-01-09","close":3320.0},{"date":"2024-01-10","close":3395.0},{"date":"2024-01-11","close":3345.0},{"date":"2024-01-12","close":3240.0},{"date":"2024-01-15","close":3190.0},{"date":"2024-01-16","close":3110.0},{"date":"2024-01-17","close":3055.0},{"date":"2024-01-18","close":3110.0},{"date":"2024-01-19","close":3085.0},{"date":"2024-01-22","close":3165.0},{"date":"2024-01-23","close":3295.0},{"date":"2024-01-24","close":3220.0},{"date":"2024-01-25","close":3280.0},{"date":"2024-01-26","close":3315.0},{"date":"2024-01-29","close":3340.0},{"date":"2024-01-30","close":3230.0},{"date":"2024-01-31","close":3155.0},{"date":"2024-02-01","close":3140.0},{"date":"2024-02-02","close":3185.0},{"date":"2024-02-05","close":3240.0},{"date":"2024-02-06","close":3260.0},{"date":"2024-02-07","close":3265.0},{"date":"2024-02-08","close":3235.0},{"date":"2024-02-13","close":3245.0},{"date":"2024-02-14","close":3215.0},{"date":"2024-02-15","close":3225.0},{"date":"2024-02-16","close":3235.0},{"date":"2024-02-19","close":3230.0},{"date":"2024-02-20","close":3215.0},{"date":"2024-02-21","close":3175.0},{"date":"2024-02-22","close":3195.0},{"date":"2024-02-23","close":3205.0},{"date":"2024-02-26","close":3185.0},{"date":"2024-02-27","close":3205.0},{"date":"2024-02-28","close":3165.0},{"date":"2024-02-29","close":3095.0},{"date":"2024-03-04","close":3110.0},{"date":"2024-03-05","close":3035.0},{"date":"2024-03-06","close":3040.0},{"date":"2024-03-07","close":3025.0},{"date":"2024-03-08","close":3055.0},{"date":"2024-03-11","close":3180.0},{"date":"2024-03-12","close":3180.0},{"date":"2024-03-13","close":3170.0},{"date":"2024-03-14","close":3160.0},{"date":"2024-03-15","close":3090.0},{"date":"2024-03-18","close":3090.0},{"date":"2024-03-19","close":3020.0},{"date":"2024-03-20","close":3060.0},{"date":"2024-03-21","close":3015.0},{"date":"2024-03-22","close":3000.0},{"date":"2024-03-25","close":3000.0},{"date":"2024-03-26","close":3020.0},{"date":"2024-03-27","close":3025.0},{"date":"2024-03-28","close":3050.0},{"date":"2024-03-29","close":3060.0},{"date":"2024-04-01","close":3050.0},{"date":"2024-04-02","close":2990.0},{"date":"2024-04-03","close":2950.0},{"date":"2024-04-04","close":3010.0},{"date":"2024-04-05","close":2995.0},{"date":"2024-04-08","close":2965.0},{"date":"2024-04-09","close":2910.0},{"date":"2024-04-11","close":2950.0},{"date":"2024-04-12","close":2900.0},{"date":"2024-04-15","close":2930.0},{"date":"2024-04-16","close":2940.0},{"date":"2024-04-17","close":2955.0},{"date":"2024-04-18","close":2960.0},{"date":"2024-04-19","close":2965.0},{"date":"2024-04-22","close":2960.0},{"date":"2024-04-23","close":2960.0},{"date":"2024-04-24","close":2950.0},{"date":"2024-04-25","close":2920.0},{"date":"2024-04-26","close":2915.0},{"date":"2024-04-29","close":2910.0},{"date":"2024-04-30","close":2890.0},{"date":"2024-05-02","close":2905.0},{"date":"2024-05-03","close":2900.0},{"date":"2024-05-07","close":2900.0},{"date":"2024-05-08","close":2910.0},{"date":"2024-05-09","close":2945.0},{"date":"2024-05-10","close":2985.0},{"date":"2024-05-13","close":3055.0},{"date":"2024-05-14","close":3085.0},{"date":"2024-05-16","close":3125.0},{"date":"2024-05-17","close":3025.0},{"date":"2024-05-20","close":3000.0},{"date":"2024-05-21","close":2965.0},{"date":"2024-05-22","close":2975.0},{"date":"2024-05-23","close":2975.0},{"date":"2024-05-24","close":2905.0},{"date":"2024-05-27","close":2955.0},{"date":"2024-05-28","close":2940.0},{"date":"2024-05-29","close":2880.0},{"date":"2024-05-30","close":2910.0},{"date":"2024-05-31","close":2945.0},{"date":"2024-06-03","close":2950.0},{"date":"2024-06-04","close":2925.0},{"date":"2024-06-05","close":2915.0},{"date":"2024-06-07","close":2810.0},{"date":"2024-06-10","close":2840.0},{"date":"2024-06-11","close":2870.0},{"date":"2024-06-12","close":2845.0},{"date":"2024-06-13","close":2925.0},{"date":"2024-06-14","close":2915.0},{"date":"2024-06-17","close":2850.0},{"date":"2024-06-18","close":2895.0},{"date":"2024-06-19","close":2895.0},{"date":"2024-06-20","close":2895.0},{"date":"2024-06-21","close":2900.0},{"date":"2024-06-24","close":2905.0},{"date":"2024-06-25","close":2925.0},{"date":"2024-06-26","close":2895.0},{"date":"2024-06-27","close":2935.0},{"date":"2024-06-28","close":2960.0},{"date":"2024-07-01","close":2970.0},{"date":"2024-07-02","close":2965.0},{"date":"2024-07-03","close":2925.0},{"date":"2024-07-04","close":2905.0},{"date":"2024-07-05","close":2900.0},{"date":"2024-07-08","close":2875.0},{"date":"2024-07-09","close":2880.0},{"date":"2024-07-10","close":2875.0},{"date":"2024-07-11","close":2885.0},{"date":"2024-07-12","close":2850.0},{"date":"2024-07-15","close":2875.0},{"date":"2024-07-16","close":2845.0},{"date":"2024-07-17","close":2850.0},{"date":"2024-07-18","close":2855.0},{"date":"2024-07-19","close":2840.0},{"date":"2024-07-22","close":2850.0},{"date":"2024-07-23","close":2825.0},{"date":"2024-07-24","close":2820.0},{"date":"2024-07-25","close":2795.0},{"date":"2024-07-26","close":2815.0},{"date":"2024-07-29","close":2750.0},{"date":"2024-07-30","close":2695.0},{"date":"2024-07-31","close":2680.0},{"date":"2024-08-01","close":2745.0},{"date":"2024-08-02","close":2685.0},{"date":"2024-08-05","close":2540.0},{"date":"2024-08-06","close":2580.0},{"date":"2024-08-07","close":2590.0},{"date":"2024-08-08","close":2570.0},{"date":"2024-08-09","close":2565.0},{"date":"2024-08-12","close":2575.0},{"date":"2024-08-13","close":2575.0},{"date":"2024-08-14","close":2520.0},{"date":"2024-08-16","close":2515.0},{"date":"2024-08-19","close":2495.0},{"date":"2024-08-20","close":2525.0},{"date":"2024-08-21","close":2510.0},{"date":"2024-08-22","close":2460.0},{"date":"2024-08-23","close":2505.0},{"date":"2024-08-26","close":2485.0},{"date":"2024-08-27","close":2365.0},{"date":"2024-08-28","close":2375.0},{"date":"2024-08-29","close":2395.0},{"date":"2024-08-30","close":2385.0},{"date":"2024-09-02","close":2325.0},{"date":"2024-09-03","close":2350.0},{"date":"2024-09-04","close":2240.0},{"date":"2024-09-05","close":2145.0},{"date":"2024-09-06","close":2010.0},{"date":"2024-09-09","close":2050.0},{"date":"2024-09-10","close":2120.0},{"date":"2024-09-11","close":1985.0},{"date":"2024-09-12","close":1953.0},{"date":"2024-09-13","close":2005.0},{"date":"2024-09-19","close":2020.0},{"date":"2024-09-20","close":2015.0},{"date":"2024-09-23","close":2030.0},{"date":"2024-09-24","close":2040.0},{"date":"2024-09-25","close":2040.0},{"date":"2024-09-26","close":2045.0},{"date":"2024-09-27","close":2080.0},{"date":"2024-09-30","close":2080.0},{"date":"2024-10-02","close":2180.0},{"date":"2024-10-04","close":2130.0},{"date":"2024-10-07","close":2145.0},{"date":"2024-10-08","close":2250.0},{"date":"2024-10-10","close":2285.0},{"date":"2024-10-11","close":2330.0},{"date":"2024-10-14","close":2350.0},{"date":"2024-10-15","close":2370.0},{"date":"2024-10-16","close":2385.0},{"date":"2024-10-17","close":2375.0},{"date":"2024-10-18","close":2365.0},{"date":"2024-10-21","close":2405.0},{"date":"2024-10-22","close":2410.0},{"date":"2024-10-23","close":2405.0},{"date":"2024-10-24","close":2435.0},{"date":"2024-10-25","close":2410.0},{"date":"2024-10-28","close":2460.0},{"date":"2024-10-29","close":2425.0},{"date":"2024-10-30","close":2440.0},{"date":"2024-10-31","close":2440.0},{"date":"2024-11-01","close":2360.0},{"date":"2024-11-04","close":2410.0},{"date":"2024-11-05","close":2425.0},{"date":"2024-11-06","close":2390.0},{"date":"2024-11-07","close":2385.0},{"date":"2024-11-08","close":2385.0},{"date":"2024-11-11","close":2390.0},{"date":"2024-11-12","close":2340.0},{"date":"2024-11-13","close":2210.0},{"date":"2024-11-14","close":2290.0},{"date":"2024-11-15","close":2255.0},{"date":"2024-11-18","close":2125.0},{"date":"2024-11-19","close":2130.0},{"date":"2024-11-20","close":2210.0},{"date":"2024-11-21","close":2125.0},{"date":"2024-11-22","close":2145.0},{"date":"2024-11-25","close":2035.0},{"date":"2024-11-26","close":2000.0},{"date":"2024-11-27","close":1950.0},{"date":"2024-11-28","close":1964.0},{"date":"2024-11-29","close":1969.0},{"date":"2024-12-02","close":1989.0},{"date":"2024-12-03","close":1987.0},{"date":"2024-12-04","close":1966.0},{"date":"2024-12-05","close":1900.0},{"date":"2024-12-06","close":2040.0},{"date":"2024-12-09","close":2000.0},{"date":"2024-12-10","close":2140.0},{"date":"2024-12-11","close":2205.0},{"date":"2024-12-12","close":2340.0},{"date":"2024-12-13","close":2365.0},{"date":"2024-12-16","close":2355.0},{"date":"2024-12-17","close":2365.0},{"date":"2024-12-18","close":2365.0},{"date":"2024-12-19","close":2335.0},{"date":"2024-12-20","close":2260.0},{"date":"2024-12-23","close":2320.0},{"date":"2024-12-24","close":2355.0},{"date":"2024-12-26","close":2300.0},{"date":"2024-12-27","close":2295.0},{"date":"2024-12-30","close":2310.0},{"date":"2025-01-02","close":2320.0},{"date":"2025-01-03","close":2300.0},{"date":"2025-01-06","close":2270.0},{"date":"2025-01-07","close":2280.0},{"date":"2025-01-08","close":2295.0},{"date":"2025-01-09","close":2285.0},{"date":"2025-01-10","close":2295.0},{"date":"2025-01-13","close":2300.0},{"date":"2025-01-14","close":2300.0},{"date":"2025-01-15","close":2295.0},{"date":"2025-01-16","close":2275.0},{"date":"2025-01-17","close":2255.0},{"date":"2025-01-20","close":2275.0},{"date":"2025-01-21","close":2290.0},{"date":"2025-01-22","close":2340.0},{"date":"2025-01-23","close":2325.0},{"date":"2025-01-24","close":2320.0},{"date":"2025-01-31","close":2180.0},{"date":"2025-02-03","close":2000.0},{"date":"2025-02-04","close":2030.0},{"date":"2025-02-05","close":2025.0},{"date":"2025-02-06","close":2070.0},{"date":"2025-02-07","close":2010.0},{"date":"2025-02-10","close":2200.0},{"date":"2025-02-11","close":2105.0},{"date":"2025-02-12","close":2145.0},{"date":"2025-02-13","close":2190.0},{"date":"2025-02-14","close":2190.0},{"date":"2025-02-17","close":2225.0},{"date":"2025-02-18","close":2335.0},{"date":"2025-02-19","close":2280.0},{"date":"2025-02-20","close":2205.0},{"date":"2025-02-21","close":2230.0},{"date":"2025-02-24","close":2190.0},{"date":"2025-02-25","close":2180.0},{"date":"2025-02-26","close":2065.0},{"date":"2025-02-27","close":2060.0},{"date":"2025-02-28","close":2095.0},{"date":"2025-03-04","close":2030.0},{"date":"2025-03-05","close":2030.0},{"date":"2025-03-06","close":2060.0},{"date":"2025-03-07","close":2035.0},{"date":"2025-03-10","close":2020.0},{"date":"2025-03-11","close":2085.0},{"date":"2025-03-12","close":2035.0},{"date":"2025-03-13","close":1991.0},{"date":"2025-03-14","close":1997.0},{"date":"2025-03-17","close":2225.0},{"date":"2025-03-18","close":2370.0},{"date":"2025-03-19","close":2430.0},{"date":"2025-03-20","close":2485.0},{"date":"2025-03-21","close":2465.0},{"date":"2025-03-24","close":2470.0},{"date":"2025-03-25","close":2515.0},{"date":"2025-03-26","close":2485.0},{"date":"2025-03-27","close":2540.0},{"date":"2025-03-28","close":2515.0},{"date":"2025-03-31","close":2495.0},{"date":"2025-04-01","close":2495.0},{"date":"2025-04-02","close":2510.0},{"date":"2025-04-03","close":2490.0},{"date":"2025-04-04","close":2525.0},{"date":"2025-04-07","close":2425.0},{"date":"2025-04-08","close":2480.0},{"date":"2025-04-09","close":2410.0},{"date":"2025-04-10","close":2435.0},{"date":"2025-04-11","close":2480.0},{"date":"2025-04-14","close":2540.0},{"date":"2025-04-15","close":2510.0},{"date":"2025-04-16","close":2500.0},{"date":"2025-04-17","close":2525.0},{"date":"2025-04-18","close":2495.0},{"date":"2025-04-21","close":2490.0},{"date":"2025-04-22","close":2500.0},{"date":"2025-04-23","close":2530.0},{"date":"2025-04-24","close":2505.0},{"date":"2025-04-25","close":2500.0},{"date":"2025-04-28","close":2495.0},{"date":"2025-04-29","close":2515.0},{"date":"2025-04-30","close":2495.0},{"date":"2025-05-02","close":2380.0},{"date":"2025-05-07","close":2500.0},{"date":"2025-05-08","close":2550.0},{"date":"2025-05-09","close":2570.0},{"date":"2025-05-12","close":2590.0},{"date":"2025-05-13","close":2590.0},{"date":"2025-05-14","close":2590.0},{"date":"2025-05-15","close":2650.0},{"date":"2025-05-16","close":2620.0},{"date":"2025-05-19","close":2640.0},{"date":"2025-05-20","close":2690.0},{"date":"2025-05-21","close":2740.0},{"date":"2025-05-22","close":2695.0},{"date":"2025-05-23","close":2750.0},{"date":"2025-05-26","close":2805.0},{"date":"2025-05-27","close":2745.0},{"date":"2025-05-28","close":2710.0},{"date":"2025-05-29","close":2680.0},{"date":"2025-05-30","close":2650.0},{"date":"2025-06-02","close":2625.0},{"date":"2025-06-04","close":2500.0},{"date":"2025-06-05","close":2405.0},{"date":"2025-06-09","close":2455.0},{"date":"2025-06-10","close":2500.0},{"date":"2025-06-11","close":2570.0},{"date":"2025-06-12","close":2565.0},{"date":"2025-06-13","close":2615.0},{"date":"2025-06-16","close":2565.0},{"date":"2025-06-17","close":2535.0},{"date":"2025-06-18","close":2400.0},{"date":"2025-06-19","close":2360.0},{"date":"2025-06-20","close":2345.0},{"date":"2025-06-23","close":2375.0},{"date":"2025-06-24","close":2520.0},{"date":"2025-06-25","close":2500.0},{"date":"2025-06-26","close":2435.0},{"date":"2025-06-27","close":2405.0},{"date":"2025-06-30","close":2350.0},{"date":"2025-07-01","close":2325.0},{"date":"2025-07-02","close":2275.0},{"date":"2025-07-03","close":2310.0},{"date":"2025-07-04","close":2160.0},{"date":"2025-07-07","close":2155.0},{"date":"2025-07-08","close":2215.0},{"date":"2025-07-09","close":2225.0},{"date":"2025-07-10","close":2150.0},{"date":"2025-07-11","close":2210.0},{"date":"2025-07-14","close":2165.0},{"date":"2025-07-15","close":2165.0},{"date":"2025-07-16","close":2200.0},{"date":"2025-07-17","close":2190.0},{"date":"2025-07-18","close":2170.0},{"date":"2025-07-21","close":2155.0},{"date":"2025-07-22","close":2160.0},{"date":"2025-07-23","close":2145.0},{"date":"2025-07-24","close":2160.0},{"date":"2025-07-25","close":2155.0},{"date":"2025-07-28","close":2130.0},{"date":"2025-07-29","close":2140.0},{"date":"2025-07-30","close":2130.0},{"date":"2025-07-31","close":2140.0},{"date":"2025-08-01","close":2170.0},{"date":"2025-08-04","close":2170.0},{"date":"2025-08-05","close":2160.0},{"date":"2025-08-06","close":2130.0},{"date":"2025-08-07","close":2240.0},{"date":"2025-08-08","close":2235.0},{"date":"2025-08-11","close":2285.0},{"date":"2025-08-12","close":2290.0},{"date":"2025-08-13","close":2265.0},{"date":"2025-08-14","close":2190.0},{"date":"2025-08-18","close":2255.0},{"date":"2025-08-19","close":2265.0},{"date":"2025-08-20","close":2195.0},{"date":"2025-08-21","close":2130.0},{"date":"2025-08-22","close":2140.0},{"date":"2025-08-25","close":2150.0},{"date":"2025-08-26","close":2150.0},{"date":"2025-08-27","close":2160.0},{"date":"2025-08-28","close":2105.0},{"date":"2025-08-29","close":2030.0},{"date":"2025-09-01","close":1979.0},{"date":"2025-09-02","close":1903.0},{"date":"2025-09-03","close":1940.0},{"date":"2025-09-04","close":1939.0},{"date":"2025-09-05","close":1955.0},{"date":"2025-09-08","close":1932.0},{"date":"2025-09-09","close":2510.0},{"date":"2025-09-10","close":2820.0},{"date":"2025-09-11","close":2655.0},{"date":"2025-09-12","close":2500.0},{"date":"2025-09-15","close":2570.0},{"date":"2025-09-16","close":2340.0},{"date":"2025-09-17","close":2290.0},{"date":"2025-09-18","close":2295.0},{"date":"2025-09-19","close":2245.0},{"date":"2025-09-22","close":2220.0},{"date":"2025-09-23","close":2205.0},{"date":"2025-09-24","close":2200.0},{"date":"2025-09-25","close":2175.0},{"date":"2025-09-26","close":2015.0},{"date":"2025-09-29","close":2085.0},{"date":"2025-09-30","close":2045.0},{"date":"2025-10-01","close":2035.0},{"date":"2025-10-02","close":2100.0},{"date":"2025-10-10","close":2240.0},{"date":"2025-10-13","close":2195.0},{"date":"2025-10-14","close":2100.0},{"date":"2025-10-15","close":2115.0},{"date":"2025-10-16","close":2100.0},{"date":"2025-10-17","close":2015.0},{"date":"2025-10-20","close":2020.0},{"date":"2025-10-21","close":2020.0},{"date":"2025-10-22","close":1981.0},{"date":"2025-10-23","close":1963.0},{"date":"2025-10-24","close":1984.0},{"date":"2025-10-27","close":1995.0},{"date":"2025-10-28","close":1997.0},{"date":"2025-10-29","close":1988.0},{"date":"2025-10-30","close":1989.0},{"date":"2025-10-31","close":1949.0},{"date":"2025-11-03","close":1931.0},{"date":"2025-11-04","close":1950.0},{"date":"2025-11-05","close":1895.0},{"date":"2025-11-06","close":1895.0},{"date":"2025-11-07","close":1830.0},{"date":"2025-11-10","close":1904.0},{"date":"2025-11-11","close":1898.0},{"date":"2025-11-12","close":1925.0},{"date":"2025-11-13","close":2005.0},{"date":"2025-11-14","close":1996.0},{"date":"2025-11-17","close":1937.0},{"date":"2025-11-18","close":1875.0},{"date":"2025-11-19","close":2030.0},{"date":"2025-11-20","close":2030.0},{"date":"2025-11-21","close":1971.0},{"date":"2025-11-24","close":1950.0},{"date":"2025-11-25","close":2045.0},{"date":"2025-11-26","close":2045.0},{"date":"2025-11-27","close":1964.0},{"date":"2025-11-28","close":2015.0},{"date":"2025-12-01","close":2010.0},{"date":"2025-12-02","close":1999.0},{"date":"2025-12-03","close":1999.0},{"date":"2025-12-04","close":1977.0},{"date":"2025-12-05","close":2000.0},{"date":"2025-12-08","close":1959.0},{"date":"2025-12-09","close":1977.0},{"date":"2025-12-10","close":1974.0},{"date":"2025-12-11","close":1980.0},{"date":"2025-12-12","close":1954.0},{"date":"2025-12-15","close":1979.0},{"date":"2025-12-16","close":1985.0},{"date":"2025-12-17","close":1937.0},{"date":"2025-12-18","close":1990.0},{"date":"2025-12-19","close":1996.0},{"date":"2025-12-22","close":1915.0},{"date":"2025-12-23","close":1980.0},{"date":"2025-12-24","close":1875.0},{"date":"2025-12-26","close":1911.0},{"date":"2025-12-29","close":1892.0},{"date":"2025-12-30","close":1887.0},{"date":"2026-01-02","close":1853.0},{"date":"2026-01-05","close":1830.0},{"date":"2026-01-06","close":1859.0},{"date":"2026-01-07","close":1902.0},{"date":"2026-01-08","close":1892.0},{"date":"2026-01-09","close":1912.0},{"date":"2026-01-12","close":1923.0},{"date":"2026-01-13","close":1929.0},{"date":"2026-01-14","close":1944.0},{"date":"2026-01-15","close":1960.0},{"date":"2026-01-16","close":1937.0},{"date":"2026-01-19","close":1893.0},{"date":"2026-01-20","close":1904.0},{"date":"2026-01-21","close":1910.0},{"date":"2026-01-22","close":1900.0},{"date":"2026-01-23","close":1983.0},{"date":"2026-01-26","close":1944.0},{"date":"2026-01-27","close":1913.0},{"date":"2026-01-28","close":1943.0},{"date":"2026-01-29","close":1931.0},{"date":"2026-01-30","close":1914.0},{"date":"2026-02-02","close":1940.0},{"date":"2026-02-03","close":1924.0},{"date":"2026-02-04","close":1961.0},{"date":"2026-02-05","close":1917.0},{"date":"2026-02-06","close":1890.0},{"date":"2026-02-09","close":1895.0},{"date":"2026-02-10","close":1930.0},{"date":"2026-02-11","close":1946.0},{"date":"2026-02-12","close":1966.0},{"date":"2026-02-13","close":1938.0},{"date":"2026-02-19","close":1945.0},{"date":"2026-02-20","close":1931.0},{"date":"2026-02-23","close":1945.0},{"date":"2026-02-24","close":1945.0},{"date":"2026-02-25","close":1953.0},{"date":"2026-02-26","close":1975.0},{"date":"2026-02-27","close":1939.0},{"date":"2026-03-03","close":1893.0},{"date":"2026-03-04","close":1724.0},{"date":"2026-03-05","close":1731.0},{"date":"2026-03-06","close":1716.0},{"date":"2026-03-09","close":1584.0},{"date":"2026-03-10","close":1744.0},{"date":"2026-03-11","close":1768.0},{"date":"2026-03-12","close":1793.0},{"date":"2026-03-13","close":1791.0},{"date":"2026-03-16","close":1601.0},{"date":"2026-03-17","close":1666.0},{"date":"2026-03-18","close":1665.0},{"date":"2026-03-19","close":1637.0},{"date":"2026-03-20","close":1637.0},{"date":"2026-03-23","close":1447.0},{"date":"2026-03-24","close":1363.0},{"date":"2026-03-25","close":1428.0},{"date":"2026-03-26","close":1416.0},{"date":"2026-03-27","close":1410.0},{"date":"2026-03-30","close":1464.0},{"date":"2026-03-31","close":1405.0},{"date":"2026-04-01","close":1386.0},{"date":"2026-04-02","close":1434.0},{"date":"2026-04-03","close":1432.0},{"date":"2026-04-06","close":1417.0},{"date":"2026-04-07","close":1388.0},{"date":"2026-04-08","close":1388.0},{"date":"2026-04-09","close":1358.0},{"date":"2026-04-10","close":1381.0},{"date":"2026-04-13","close":1388.0},{"date":"2026-04-14","close":1404.0},{"date":"2026-04-15","close":1411.0},{"date":"2026-04-16","close":1438.0},{"date":"2026-04-17","close":1397.0},{"date":"2026-04-20","close":1434.0},{"date":"2026-04-21","close":1492.0},{"date":"2026-04-22","close":1562.0},{"date":"2026-04-23","close":1661.0},{"date":"2026-04-24","close":1603.0},{"date":"2026-04-27","close":1601.0},{"date":"2026-04-28","close":1600.0},{"date":"2026-04-29","close":1619.0},{"date":"2026-04-30","close":1644.0},{"date":"2026-05-04","close":1713.0},{"date":"2026-05-06","close":1767.0},{"date":"2026-05-07","close":1855.0},{"date":"2026-05-08","close":1835.0},{"date":"2026-05-11","close":1838.0},{"date":"2026-05-12","close":1837.0},{"date":"2026-05-13","close":1836.0},{"date":"2026-05-14","close":1835.0},{"date":"2026-05-15","close":1822.0},{"date":"2026-05-18","close":1829.0},{"date":"2026-05-19","close":1799.0},{"date":"2026-05-20","close":1797.0},{"date":"2026-05-21","close":1815.0},{"date":"2026-05-22","close":1803.0},{"date":"2026-05-26","close":1843.0},{"date":"2026-05-27","close":1841.0},{"date":"2026-05-28","close":1811.0},{"date":"2026-05-29","close":1880.0},{"date":"2026-06-01","close":1833.0},{"date":"2026-06-02","close":1813.0},{"date":"2026-06-04","close":1809.0},{"date":"2026-06-05","close":1820.0},{"date":"2026-06-08","close":1732.0},{"date":"2026-06-09","close":1757.0},{"date":"2026-06-10","close":1727.0},{"date":"2026-06-11","close":1780.0},{"date":"2026-06-12","close":1783.0},{"date":"2026-06-15","close":1823.0},{"date":"2026-06-16","close":1790.0},{"date":"2026-06-17","close":1809.0},{"date":"2026-06-18","close":1798.0},{"date":"2026-06-19","close":1777.0},{"date":"2026-06-22","close":1770.0},{"date":"2026-06-23","close":1745.0},{"date":"2026-06-24","close":1744.0},{"date":"2026-06-25","close":1741.0},{"date":"2026-06-26","close":1726.0},{"date":"2026-06-29","close":1745.0},{"date":"2026-06-30","close":1730.0},{"date":"2026-07-01","close":1808.0},{"date":"2026-07-02","close":1799.0},{"date":"2026-07-03","close":1808.0},{"date":"2026-07-06","close":1848.0},{"date":"2026-07-07","close":1818.0},{"date":"2026-07-08","close":1835.0},{"date":"2026-07-09","close":1834.0},{"date":"2026-07-10","close":1835.0},{"date":"2026-07-13","close":1827.0},{"date":"2026-07-14","close":1824.0},{"date":"2026-07-15","close":1850.0},{"date":"2026-07-16","close":1850.0},{"date":"2026-07-20","close":1850.0},{"date":"2026-07-21","close":1848.0},{"date":"2026-07-22","close":1853.0},{"date":"2026-07-23","close":1800.0},{"date":"2026-07-24","close":1829.0},{"date":"2026-07-27","close":1838.0},{"date":"2026-07-28","close":1760.0},{"date":"2026-07-29","close":1769.0},{"date":"2026-07-30","close":1727.0},{"date":"2026-07-31","close":1770.0},{"date":"2026-08-03","close":1730.0},{"date":"2026-08-04","close":1720.0},{"date":"2026-08-05","close":1725.0},{"date":"2026-08-06","close":1720.0},{"date":"2026-08-07","close":1720.0},{"date":"2026-08-10","close":1730.0},{"date":"2026-08-11","close":1774.0},{"date":"2026-08-12","close":1710.0},{"date":"2026-08-13","close":1720.0},{"date":"2026-08-14","close":1719.0},{"date":"2026-08-18","close":1640.0},{"date":"2026-08-19","close":1620.0},{"date":"2026-08-20","close":1650.0},{"date":"2026-08-21","close":1690.0},{"date":"2026-08-24","close":1675.0},{"date":"2026-08-25","close":1686.0},{"date":"2026-08-26","close":1765.0},{"date":"2026-08-27","close":1724.0},{"date":"2026-08-28","close":1738.0},{"date":"2026-08-31","close":1765.0},{"date":"2026-09-01","close":1749.0},{"date":"2026-09-02","close":1730.0},{"date":"2026-09-03","close":1731.0},{"date":"2026-09-04","close":1725.0},{"date":"2026-09-07","close":1700.0},{"date":"2026-09-08","close":1714.0},{"date":"2026-09-09","close":1715.0},{"date":"2026-09-10","close":1701.0},{"date":"2026-09-11","close":1700.0},{"date":"2026-09-14","close":1700.0},{"date":"2026-09-15","close":1798.0},{"date":"2026-09-16","close":1753.0},{"date":"2026-09-17","close":1725.0},{"date":"2026-09-18","close":1787.0},{"date":"2026-09-21","close":1770.0},{"date":"2026-09-22","close":1736.0},{"date":"2026-09-23","close":1790.0},{"date":"2026-09-28","close":1800.0},{"date":"2026-09-29","close":1796.0},{"date":"2026-09-30","close":1768.0},{"date":"2026-10-01","close":1726.0},{"date":"2026-10-02","close":1776.0},{"date":"2026-10-06","close":1799.0},{"date":"2026-10-07","close":1784.0},{"date":"2026-10-08","close":1790.0},{"date":"2026-10-12","close":1755.0},{"date":"2026-10-13","close":1759.0},{"date":"2026-10-14","close":1759.0},{"date":"2026-10-15","close":1736.0},{"date":"2026-10-16","close":1737.0},{"date":"2026-10-19","close":1739.0},{"date":"2026-10-20","close":1725.0},{"date":"2026-10-21","close":1735.0},{"date":"2026-10-22","close":1720.0},{"date":"2026-10-23","close":1745.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":5.0,"foreign_net":-5.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-1016.0,"foreign_net":1016.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":1254.0,"foreign_net":-1254.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-639.0,"foreign_net":639.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":4.0,"foreign_net":-4.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-3566.0,"foreign_net":3566.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":2559.0,"foreign_net":-2559.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":3909.0,"foreign_net":-3909.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":36.0,"foreign_net":-36.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":6.0,"foreign_net":-6.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":30.0,"foreign_net":-30.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-132.0,"foreign_net":132.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":47.0,"foreign_net":-47.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-672.0,"foreign_net":672.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":37.0,"foreign_net":-37.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":4.0,"foreign_net":-4.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-62.0,"foreign_net":62.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":-432.0,"foreign_net":432.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":2576.0,"foreign_net":-2576.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":593.0,"foreign_net":-593.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-1819.0,"foreign_net":1819.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-1706.0,"foreign_net":1706.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":4247.0,"foreign_net":-4247.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":15.0,"foreign_net":-15.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-173.0,"foreign_net":173.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-57.0,"foreign_net":57.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":55.0,"foreign_net":-55.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-236.0,"foreign_net":236.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":4.0,"foreign_net":-4.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-2297.0,"foreign_net":2297.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":5.0,"foreign_net":-5.0,"institution_net":0},"d3":{"retail_net":243.0,"foreign_net":-243.0,"institution_net":0},"d7":{"retail_net":-1399.0,"foreign_net":1399.0,"institution_net":0},"d14":{"retail_net":1825.0,"foreign_net":-1825.0,"institution_net":0},"d30":{"retail_net":2574.0,"foreign_net":-2574.0,"institution_net":0}},"analysis":"최근 5일 외국인 순매수 392.00, 기관 순매수 0.00. 30일 누적: 외국인 -2574.00, 기관 0.00.","foreign_flow":392.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":1745.0,"low_30d":1650.0,"support":1665.9,"high_30d":1809.0,"change_1d":1.4,"change_7d":0.3,"change_30d":1.8,"resistance":1793.1,"position_in_range":60.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.84,"per":null,"quarter":"2024-Q2"},{"pbr":0.65,"per":null,"quarter":"2024-Q3"},{"pbr":1.14,"per":null,"quarter":"2024-Q4"},{"pbr":1.3,"per":null,"quarter":"2025-Q1"},{"pbr":2.01,"per":null,"quarter":"2025-Q2"},{"pbr":0.31,"per":0.93,"quarter":"2026-Q1"},{"pbr":0.41,"per":0.98,"quarter":"2026-Q2"},{"pbr":0.42,"per":null,"quarter":"현재"}],"timeline":[{"close":2960.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2080.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2310.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2495.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2350.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":1405.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1730.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.95,"pbr_5y_low":0.31,"per_5y_avg":0.96,"per_5y_low":0.93,"current_pbr":0.42,"current_per":null,"pbr_5y_high":2.01,"per_5y_high":0.98,"pbr_5y_median":0.84,"per_5y_median":0.96,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":28.6,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -19.1%"},"momentum":{"grade":"D","reason":"RSI 40"},"valuation":{"grade":"C","reason":"적자 (EPS -443, PBR 0.42x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -7.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-3.09,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-7.51,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-20.65,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.43,"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":-7.98,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-10.76,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":9.69,"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":0.84,"per":null,"close":2960.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.65,"per":null,"close":2080.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.14,"per":null,"close":2310.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.3,"per":null,"close":2495.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.01,"per":null,"close":2350.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.31,"per":0.93,"close":1405.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.41,"per":0.98,"close":1730.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.4배"},{"label":"ROE","value":"-7.5%"}],"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":-443.0,"pbr":null,"per":null,"roa":-0.0309281142907577,"roe":-0.07508324336684793,"revenue":75834405699.0,"market_cap":null,"net_income":-7137325260.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-0.0798330061559358,"total_assets":230771433166.0,"total_equity":95058829906.0,"profit_margin":-0.09411724393712916,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-9287873917.0,"operating_margin":-0.12247572630641022},{"eps":4217.25,"pbr":5.29,"per":null,"roa":0.4082282298727016,"roe":0.9367445278633743,"revenue":93778407216.0,"market_cap":39000000000.0,"net_income":95919172017.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.01347191255967983,"total_assets":234964573731.0,"total_equity":102396298205.0,"profit_margin":1.022827907452823,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1828338268.0,"operating_margin":-0.019496367258496773},{"eps":-514.19,"pbr":null,"per":null,"roa":-0.021056054934919015,"roe":null,"revenue":148490095510.0,"market_cap":null,"net_income":-11695081610.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.019476447247656566,"total_assets":555426058972.0,"total_equity":-20771452028.0,"profit_margin":-0.07876001136528597,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-6931070286.0,"operating_margin":-0.046676987190254926},{"eps":-1502.05,"pbr":null,"per":null,"roa":-0.08337171140616213,"roe":null,"revenue":124805037373.0,"market_cap":null,"net_income":-34163441459.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":-0.000292101551086004,"total_assets":409772582124.0,"total_equity":-8012354488.0,"profit_margin":-0.2737344756117258,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-29607867687.0,"operating_margin":-0.23723295397534402},{"eps":-691.41,"pbr":null,"per":null,"roa":-0.041201080575943315,"roe":-0.6013390762089099,"revenue":123660074403.0,"market_cap":null,"net_income":-15725670481.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.04235774285506112,"total_assets":381681020526.0,"total_equity":26151086971.0,"profit_margin":-0.12716853484780447,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-19831367827.0,"operating_margin":-0.16037001370685647},{"eps":-140.35,"pbr":null,"per":null,"roa":-0.008197701778762594,"roe":-0.07427187995594385,"revenue":146240866409.0,"market_cap":null,"net_income":-3192195879.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.044059834437656625,"total_assets":389401318217.0,"total_equity":42979871802.0,"profit_margin":-0.021828343590855153,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1449179114.0,"operating_margin":-0.009909535888190104},{"eps":-806.9,"pbr":null,"per":null,"roa":-0.05064613356473261,"roe":-0.40520723980199547,"revenue":124880480935.0,"market_cap":null,"net_income":-18352432660.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.005681655264999401,"total_assets":362365917559.0,"total_equity":45291472751.0,"profit_margin":-0.14695997743276148,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-10371974341.0,"operating_margin":-0.08305520817459526},{"eps":-318.28,"pbr":null,"per":null,"roa":-0.020991247657571512,"roe":-0.10059569554935761,"revenue":125533015511.0,"market_cap":null,"net_income":-7239047884.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.0354993336204013,"total_assets":344860296162.0,"total_equity":71961805567.0,"profit_margin":-0.057666486019892264,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-10021135736.0,"operating_margin":-0.07982868646313913},{"eps":-709.99,"pbr":null,"per":null,"roa":-0.04707896658763544,"roe":-0.203890398087574,"revenue":116533910355.0,"market_cap":null,"net_income":-16148293539.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.04989786651186987,"total_assets":343004418097.0,"total_equity":79200853451.0,"profit_margin":-0.13857162683211327,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-10992587762.0,"operating_margin":-0.0943295194378445},{"eps":-69.32,"pbr":null,"per":null,"roa":-0.004507028285753856,"roe":-0.016536551975293134,"revenue":121899789279.0,"market_cap":null,"net_income":-1576746125.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.0394090952692696,"total_assets":349841630678.0,"total_equity":95349146990.0,"profit_margin":-0.012934773179887935,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":988555038.0,"operating_margin":0.008109571344191824},{"eps":63.27,"pbr":null,"per":null,"roa":0.004378182339636398,"roe":0.014845740015959822,"revenue":107309301827.0,"market_cap":null,"net_income":1438936610.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.06399326342716155,"total_assets":328660731412.0,"total_equity":96925893115.0,"profit_margin":0.013409243984457184,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3182904447.0,"operating_margin":-0.02966103024443639},{"eps":-316.98,"pbr":null,"per":null,"roa":-0.02293252840333766,"roe":-0.07419320625159324,"revenue":101219371638.0,"market_cap":null,"net_income":-7209615382.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.04540471618848324,"total_assets":314383798210.0,"total_equity":97173524993.0,"profit_margin":-0.07122762437001091,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-6194079323.0,"operating_margin":-0.061194603589838976}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1509.6,"per":0.93,"date":"2026-03","close":1405.0,"source":"reported"},{"eps":1509.6,"per":1.09,"date":"2026-04","close":1644.0,"source":"reported"},{"eps":1509.6,"per":1.25,"date":"2026-05","close":1880.0,"source":"reported"},{"eps":1758.01,"per":0.98,"date":"2026-06","close":1730.0,"source":"reported"},{"eps":1758.01,"per":1.01,"date":"2026-07","close":1770.0,"source":"reported"},{"eps":1758.01,"per":1.0,"date":"2026-08","close":1765.0,"source":"reported"},{"eps":1758.01,"per":1.01,"date":"2026-09","close":1768.0,"source":"reported"},{"eps":1758.01,"per":0.99,"date":"2026-10","close":1745.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":1.03,"std":0.09,"count":8,"current":0.99,"lower_1sd":0.94,"upper_1sd":1.12},"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":"디에이피","phase":"above-fold","symbol_resolved":true}