{"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":"2026-10-23T09:50:19.199891+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-19.9,"direction":"higher_better","percentile":30},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-121.2,"direction":"higher_better","percentile":10}],"summary":"매출 -19.9%","percentile":20},"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":39.4,"direction":null,"percentile":39},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-6.7,"direction":"higher_better","percentile":38}],"summary":"RSI 39","percentile":36},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -32원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -32, PBR 0.80x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-2.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":7.9,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":9.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -2.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.99,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.45,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":29.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.04,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.0x, 순차입금비율 0.5x","percentile":50}},"signals":[],"summary":"유아이디(069330)은 Technology 섹터 KR 시장 종목입니다, 시가총액 199.72억. 현재가 1,176원, 전일 대비 +5.7%, 30일 -6.7%. ROE -2.1%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 1.97만, 기관 순매도 1972.00.","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":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":-22.445133927619736,"grade":"D","trend":"상승","atr_14":81.42857142857143,"rsi_14":39.35860058309038,"sma_20":1168.6,"sma_60":1149.2333333333333,"comment":"상승 추세, RSI 39","analysis":"RSI(14) 39.4로 약세 구간입니다. MACD(-22.45)가 시그널선(-12.75)을 하회합니다(데드크로스). 현재가가 SMA20(1169)과 SMA60(1149) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 1076~1261 (현재 위치 54%).","bb_lower":1076.312622748287,"bb_upper":1260.887377251713,"macd_signal":-12.750226859208482},"change_pct":7.46,"chart_data":[{"date":"2024-10-23","open":1230,"high":1303,"low":1228,"close":1272,"volume":38614,"rsi_14":48.84,"sma_20":1283.4,"sma_60":1332.75,"sma_120":1386.49},{"date":"2024-10-24","open":1270,"high":1275,"low":1240,"close":1240,"volume":25386,"rsi_14":39.57,"sma_20":1280.85,"sma_60":1328.42,"sma_120":1386.04},{"date":"2024-10-25","open":1235,"high":1264,"low":1216,"close":1230,"volume":29390,"rsi_14":30.91,"sma_20":1277.55,"sma_60":1323.92,"sma_120":1385.6},{"date":"2024-10-28","open":1230,"high":1249,"low":1220,"close":1247,"volume":38789,"rsi_14":36.8,"sma_20":1274.9,"sma_60":1320.2,"sma_120":1385.4},{"date":"2024-10-29","open":1246,"high":1271,"low":1235,"close":1262,"volume":15500,"rsi_14":40.98,"sma_20":1272.7,"sma_60":1316.57,"sma_120":1384.59},{"date":"2024-10-30","open":1260,"high":1274,"low":1240,"close":1258,"volume":18927,"rsi_14":42.02,"sma_20":1270.6,"sma_60":1312.8,"sma_120":1383.75},{"date":"2024-10-31","open":1258,"high":1258,"low":1220,"close":1236,"volume":19008,"rsi_14":41.67,"sma_20":1268.55,"sma_60":1308.48,"sma_120":1382.36},{"date":"2024-11-01","open":1235,"high":1235,"low":1204,"close":1205,"volume":24961,"rsi_14":39.84,"sma_20":1264.35,"sma_60":1303.5,"sma_120":1380.62},{"date":"2024-11-04","open":1205,"high":1229,"low":1193,"close":1217,"volume":31606,"rsi_14":36.29,"sma_20":1259.5,"sma_60":1298.83,"sma_120":1379.35},{"date":"2024-11-05","open":1217,"high":1258,"low":1216,"close":1253,"volume":50179,"rsi_14":46.39,"sma_20":1256.75,"sma_60":1294.52,"sma_120":1378.42},{"date":"2024-11-06","open":1253,"high":1276,"low":1247,"close":1263,"volume":23053,"rsi_14":46.18,"sma_20":1254.6,"sma_60":1293.3,"sma_120":1377.78},{"date":"2024-11-07","open":1262,"high":1327,"low":1250,"close":1312,"volume":89058,"rsi_14":59.86,"sma_20":1255.4,"sma_60":1291.22,"sma_120":1377.08},{"date":"2024-11-08","open":1312,"high":1335,"low":1310,"close":1332,"volume":51145,"rsi_14":64.41,"sma_20":1258.2,"sma_60":1290.08,"sma_120":1376.42},{"date":"2024-11-11","open":1332,"high":1336,"low":1300,"close":1310,"volume":57447,"rsi_14":61.09,"sma_20":1260.9,"sma_60":1288.8,"sma_120":1375.59},{"date":"2024-11-12","open":1310,"high":1360,"low":1287,"close":1311,"volume":43590,"rsi_14":56.94,"sma_20":1262.35,"sma_60":1287.2,"sma_120":1374.38},{"date":"2024-11-13","open":1297,"high":1360,"low":1221,"close":1311,"volume":46717,"rsi_14":64.26,"sma_20":1264.3,"sma_60":1285.6,"sma_120":1372.85},{"date":"2024-11-14","open":1297,"high":1358,"low":1252,"close":1311,"volume":23257,"rsi_14":66.95,"sma_20":1265.7,"sma_60":1284.67,"sma_120":1370.74},{"date":"2024-11-15","open":1298,"high":1321,"low":1241,"close":1312,"volume":50048,"rsi_14":64.57,"sma_20":1268.5,"sma_60":1283.63,"sma_120":1368.86},{"date":"2024-11-18","open":1303,"high":1350,"low":1286,"close":1311,"volume":38600,"rsi_14":61.72,"sma_20":1271.7,"sma_60":1283.45,"sma_120":1366.88},{"date":"2024-11-19","open":1311,"high":1339,"low":1300,"close":1313,"volume":14629,"rsi_14":63.29,"sma_20":1275.3,"sma_60":1283.83,"sma_120":1365.17},{"date":"2024-11-20","open":1304,"high":1313,"low":1286,"close":1297,"volume":16631,"rsi_14":65.17,"sma_20":1276.55,"sma_60":1284.3,"sma_120":1363.62},{"date":"2024-11-21","open":1284,"high":1347,"low":1272,"close":1325,"volume":43040,"rsi_14":80.3,"sma_20":1280.8,"sma_60":1283.72,"sma_120":1362.22},{"date":"2024-11-22","open":1325,"high":1325,"low":1300,"close":1309,"volume":19479,"rsi_14":72.77,"sma_20":1284.75,"sma_60":1282.5,"sma_120":1360.47},{"date":"2024-11-25","open":1309,"high":1348,"low":1288,"close":1315,"volume":30644,"rsi_14":68.02,"sma_20":1288.15,"sma_60":1282.57,"sma_120":1359.03},{"date":"2024-11-26","open":1315,"high":1345,"low":1285,"close":1321,"volume":34264,"rsi_14":67.26,"sma_20":1291.1,"sma_60":1282.75,"sma_120":1357.63},{"date":"2024-11-27","open":1317,"high":1317,"low":1288,"close":1315,"volume":13166,"rsi_14":51.2,"sma_20":1293.95,"sma_60":1282.93,"sma_120":1356.0},{"date":"2024-11-28","open":1306,"high":1315,"low":1284,"close":1309,"volume":28654,"rsi_14":39.64,"sma_20":1297.6,"sma_60":1282.92,"sma_120":1354.41},{"date":"2024-11-29","open":1299,"high":1302,"low":1277,"close":1289,"volume":15414,"rsi_14":40.37,"sma_20":1301.8,"sma_60":1282.88,"sma_120":1352.71},{"date":"2024-12-02","open":1288,"high":1299,"low":1264,"close":1287,"volume":39323,"rsi_14":39.09,"sma_20":1305.3,"sma_60":1282.77,"sma_120":1350.94},{"date":"2024-12-03","open":1274,"high":1274,"low":1256,"close":1269,"volume":22967,"rsi_14":33.59,"sma_20":1306.1,"sma_60":1282.33,"sma_120":1349.03},{"date":"2024-12-04","open":1250,"high":1266,"low":1226,"close":1254,"volume":22806,"rsi_14":30.07,"sma_20":1305.65,"sma_60":1281.5,"sma_120":1346.86},{"date":"2024-12-05","open":1254,"high":1254,"low":1233,"close":1246,"volume":14721,"rsi_14":28.0,"sma_20":1302.35,"sma_60":1281.45,"sma_120":1344.65},{"date":"2024-12-06","open":1218,"high":1300,"low":1218,"close":1265,"volume":41523,"rsi_14":36.31,"sma_20":1299.0,"sma_60":1281.53,"sma_120":1342.78},{"date":"2024-12-09","open":1249,"high":1328,"low":1220,"close":1246,"volume":35656,"rsi_14":31.89,"sma_20":1295.8,"sma_60":1281.43,"sma_120":1340.67},{"date":"2024-12-10","open":1241,"high":1277,"low":1241,"close":1261,"volume":18019,"rsi_14":40.22,"sma_20":1293.3,"sma_60":1281.73,"sma_120":1338.71},{"date":"2024-12-11","open":1261,"high":1295,"low":1261,"close":1286,"volume":29667,"rsi_14":39.23,"sma_20":1292.05,"sma_60":1282.58,"sma_120":1336.97},{"date":"2024-12-12","open":1286,"high":1286,"low":1272,"close":1284,"volume":10187,"rsi_14":42.51,"sma_20":1290.7,"sma_60":1283.27,"sma_120":1335.35},{"date":"2024-12-13","open":1284,"high":1323,"low":1265,"close":1313,"volume":83409,"rsi_14":49.47,"sma_20":1290.75,"sma_60":1283.55,"sma_120":1333.9},{"date":"2024-12-16","open":1312,"high":1312,"low":1284,"close":1298,"volume":33355,"rsi_14":44.22,"sma_20":1290.1,"sma_60":1283.43,"sma_120":1332.27},{"date":"2024-12-17","open":1297,"high":1305,"low":1272,"close":1305,"volume":24018,"rsi_14":47.5,"sma_20":1289.7,"sma_60":1283.67,"sma_120":1331.03},{"date":"2024-12-18","open":1292,"high":1313,"low":1220,"close":1300,"volume":57038,"rsi_14":47.74,"sma_20":1289.85,"sma_60":1283.27,"sma_120":1330.18},{"date":"2024-12-19","open":1294,"high":1330,"low":1270,"close":1287,"volume":37158,"rsi_14":49.48,"sma_20":1287.95,"sma_60":1283.2,"sma_120":1329.03},{"date":"2024-12-20","open":1274,"high":1300,"low":1269,"close":1293,"volume":3661,"rsi_14":51.53,"sma_20":1287.15,"sma_60":1283.15,"sma_120":1327.84},{"date":"2024-12-23","open":1280,"high":1285,"low":1260,"close":1285,"volume":35756,"rsi_14":54.3,"sma_20":1285.65,"sma_60":1282.9,"sma_120":1327.14},{"date":"2024-12-24","open":1285,"high":1309,"low":1276,"close":1296,"volume":8363,"rsi_14":61.54,"sma_20":1284.4,"sma_60":1282.73,"sma_120":1326.26},{"date":"2024-12-26","open":1283,"high":1320,"low":1265,"close":1295,"volume":23537,"rsi_14":64.0,"sma_20":1283.4,"sma_60":1282.65,"sma_120":1325.33},{"date":"2024-12-27","open":1295,"high":1295,"low":1257,"close":1282,"volume":37780,"rsi_14":55.03,"sma_20":1282.05,"sma_60":1282.73,"sma_120":1324.33},{"date":"2024-12-30","open":1263,"high":1281,"low":1262,"close":1279,"volume":11627,"rsi_14":60.78,"sma_20":1281.55,"sma_60":1282.57,"sma_120":1323.42},{"date":"2025-01-02","open":1279,"high":1279,"low":1251,"close":1269,"volume":21261,"rsi_14":52.7,"sma_20":1280.65,"sma_60":1281.82,"sma_120":1323.26},{"date":"2025-01-03","open":1269,"high":1318,"low":1253,"close":1288,"volume":22911,"rsi_14":50.7,"sma_20":1281.6,"sma_60":1281.48,"sma_120":1322.97},{"date":"2025-01-06","open":1292,"high":1313,"low":1279,"close":1290,"volume":9636,"rsi_14":52.11,"sma_20":1283.4,"sma_60":1281.22,"sma_120":1322.56},{"date":"2025-01-07","open":1290,"high":1290,"low":1281,"close":1286,"volume":3755,"rsi_14":38.46,"sma_20":1285.4,"sma_60":1281.05,"sma_120":1321.58},{"date":"2025-01-08","open":1286,"high":1294,"low":1262,"close":1283,"volume":17307,"rsi_14":42.86,"sma_20":1286.3,"sma_60":1281.17,"sma_120":1320.1},{"date":"2025-01-09","open":1283,"high":1335,"low":1268,"close":1335,"volume":105286,"rsi_14":60.0,"sma_20":1290.75,"sma_60":1282.48,"sma_120":1319.29},{"date":"2025-01-10","open":1341,"high":1348,"low":1296,"close":1325,"volume":68109,"rsi_14":58.06,"sma_20":1293.95,"sma_60":1283.2,"sma_120":1318.45},{"date":"2025-01-13","open":1325,"high":1345,"low":1309,"close":1316,"volume":8844,"rsi_14":59.6,"sma_20":1295.45,"sma_60":1283.93,"sma_120":1317.28},{"date":"2025-01-14","open":1306,"high":1315,"low":1283,"close":1315,"volume":16849,"rsi_14":57.53,"sma_20":1297.0,"sma_60":1284.47,"sma_120":1315.97},{"date":"2025-01-15","open":1312,"high":1315,"low":1292,"close":1312,"volume":9227,"rsi_14":59.57,"sma_20":1296.95,"sma_60":1285.4,"sma_120":1314.58},{"date":"2025-01-16","open":1298,"high":1312,"low":1296,"close":1310,"volume":2565,"rsi_14":55.3,"sma_20":1297.55,"sma_60":1286.45,"sma_120":1313.33},{"date":"2025-01-17","open":1295,"high":1306,"low":1295,"close":1304,"volume":2331,"rsi_14":53.28,"sma_20":1297.5,"sma_60":1287.5,"sma_120":1311.86},{"date":"2025-01-20","open":1290,"high":1350,"low":1290,"close":1340,"volume":24086,"rsi_14":68.12,"sma_20":1299.5,"sma_60":1288.63,"sma_120":1310.69},{"date":"2025-01-21","open":1319,"high":1333,"low":1318,"close":1331,"volume":5560,"rsi_14":65.66,"sma_20":1301.7,"sma_60":1290.15,"sma_120":1309.28},{"date":"2025-01-22","open":1331,"high":1331,"low":1302,"close":1305,"volume":8591,"rsi_14":59.89,"sma_20":1302.3,"sma_60":1291.4,"sma_120":1307.66},{"date":"2025-01-23","open":1305,"high":1305,"low":1293,"close":1294,"volume":6452,"rsi_14":51.72,"sma_20":1302.75,"sma_60":1292.18,"sma_120":1306.19},{"date":"2025-01-24","open":1282,"high":1332,"low":1282,"close":1324,"volume":27379,"rsi_14":58.42,"sma_20":1304.15,"sma_60":1293.22,"sma_120":1304.89},{"date":"2025-01-31","open":1322,"high":1345,"low":1287,"close":1335,"volume":22761,"rsi_14":61.72,"sma_20":1306.15,"sma_60":1294.5,"sma_120":1303.65},{"date":"2025-02-03","open":1324,"high":1324,"low":1262,"close":1310,"volume":20334,"rsi_14":55.84,"sma_20":1307.55,"sma_60":1295.73,"sma_120":1302.11},{"date":"2025-02-04","open":1282,"high":1305,"low":1282,"close":1297,"volume":6778,"rsi_14":40.1,"sma_20":1308.45,"sma_60":1297.27,"sma_120":1300.38},{"date":"2025-02-05","open":1286,"high":1347,"low":1285,"close":1304,"volume":12087,"rsi_14":44.44,"sma_20":1310.2,"sma_60":1298.72,"sma_120":1298.78},{"date":"2025-02-06","open":1293,"high":1340,"low":1290,"close":1309,"volume":8262,"rsi_14":48.11,"sma_20":1311.25,"sma_60":1299.65,"sma_120":1297.08},{"date":"2025-02-07","open":1309,"high":1316,"low":1287,"close":1312,"volume":9465,"rsi_14":49.2,"sma_20":1312.35,"sma_60":1300.47,"sma_120":1296.88},{"date":"2025-02-10","open":1296,"high":1301,"low":1278,"close":1298,"volume":20456,"rsi_14":46.46,"sma_20":1312.95,"sma_60":1300.23,"sma_120":1295.72},{"date":"2025-02-11","open":1291,"high":1321,"low":1286,"close":1318,"volume":33329,"rsi_14":51.85,"sma_20":1314.7,"sma_60":1300.0,"sma_120":1295.04},{"date":"2025-02-12","open":1303,"high":1317,"low":1293,"close":1317,"volume":8150,"rsi_14":53.08,"sma_20":1313.8,"sma_60":1300.12,"sma_120":1294.46},{"date":"2025-02-13","open":1305,"high":1315,"low":1302,"close":1313,"volume":3169,"rsi_14":42.46,"sma_20":1313.2,"sma_60":1300.15,"sma_120":1293.67},{"date":"2025-02-14","open":1302,"high":1320,"low":1296,"close":1310,"volume":11956,"rsi_14":43.93,"sma_20":1312.9,"sma_60":1300.13,"sma_120":1292.87},{"date":"2025-02-17","open":1299,"high":1308,"low":1293,"close":1308,"volume":10963,"rsi_14":51.01,"sma_20":1312.55,"sma_60":1300.08,"sma_120":1292.38},{"date":"2025-02-18","open":1292,"high":1320,"low":1281,"close":1320,"volume":24925,"rsi_14":58.67,"sma_20":1312.95,"sma_60":1300.22,"sma_120":1291.92},{"date":"2025-02-19","open":1306,"high":1320,"low":1304,"close":1315,"volume":12180,"rsi_14":46.4,"sma_20":1313.2,"sma_60":1300.28,"sma_120":1291.87},{"date":"2025-02-20","open":1303,"high":1315,"low":1290,"close":1291,"volume":9746,"rsi_14":34.06,"sma_20":1312.55,"sma_60":1299.92,"sma_120":1291.88},{"date":"2025-02-21","open":1291,"high":1308,"low":1290,"close":1303,"volume":7404,"rsi_14":47.2,"sma_20":1310.7,"sma_60":1300.02,"sma_120":1292.16},{"date":"2025-02-24","open":1303,"high":1303,"low":1288,"close":1290,"volume":7985,"rsi_14":47.2,"sma_20":1308.65,"sma_60":1299.43,"sma_120":1291.58},{"date":"2025-02-25","open":1283,"high":1299,"low":1283,"close":1296,"volume":8444,"rsi_14":46.77,"sma_20":1308.2,"sma_60":1299.22,"sma_120":1290.86},{"date":"2025-02-26","open":1287,"high":1296,"low":1283,"close":1296,"volume":11101,"rsi_14":44.54,"sma_20":1308.3,"sma_60":1298.9,"sma_120":1290.73},{"date":"2025-02-27","open":1282,"high":1296,"low":1282,"close":1291,"volume":10553,"rsi_14":41.32,"sma_20":1306.65,"sma_60":1298.4,"sma_120":1290.58},{"date":"2025-02-28","open":1276,"high":1400,"low":1271,"close":1302,"volume":196619,"rsi_14":51.69,"sma_20":1305.0,"sma_60":1298.18,"sma_120":1290.56},{"date":"2025-03-04","open":1319,"high":1319,"low":1232,"close":1300,"volume":47639,"rsi_14":41.0,"sma_20":1304.5,"sma_60":1298.03,"sma_120":1290.47},{"date":"2025-03-05","open":1300,"high":1300,"low":1276,"close":1290,"volume":28669,"rsi_14":37.61,"sma_20":1304.15,"sma_60":1298.05,"sma_120":1290.47},{"date":"2025-03-06","open":1325,"high":1437,"low":1325,"close":1359,"volume":269918,"rsi_14":63.22,"sma_20":1306.9,"sma_60":1299.25,"sma_120":1291.01},{"date":"2025-03-07","open":1391,"high":1391,"low":1320,"close":1380,"volume":77634,"rsi_14":68.23,"sma_20":1310.45,"sma_60":1301.1,"sma_120":1291.72},{"date":"2025-03-10","open":1380,"high":1380,"low":1304,"close":1341,"volume":122162,"rsi_14":57.21,"sma_20":1311.9,"sma_60":1302.55,"sma_120":1292.03},{"date":"2025-03-11","open":1281,"high":1328,"low":1281,"close":1296,"volume":28066,"rsi_14":45.42,"sma_20":1311.8,"sma_60":1303.38,"sma_120":1292.42},{"date":"2025-03-12","open":1292,"high":1350,"low":1292,"close":1304,"volume":36027,"rsi_14":47.92,"sma_20":1311.1,"sma_60":1304.03,"sma_120":1292.78},{"date":"2025-03-13","open":1304,"high":1309,"low":1286,"close":1298,"volume":22026,"rsi_14":51.42,"sma_20":1310.15,"sma_60":1304.9,"sma_120":1293.17},{"date":"2025-03-14","open":1298,"high":1316,"low":1284,"close":1313,"volume":13429,"rsi_14":52.0,"sma_20":1310.15,"sma_60":1305.77,"sma_120":1293.75},{"date":"2025-03-17","open":1313,"high":1319,"low":1285,"close":1305,"volume":20910,"rsi_14":53.06,"sma_20":1309.9,"sma_60":1306.08,"sma_120":1294.33},{"date":"2025-03-18","open":1305,"high":1358,"low":1290,"close":1311,"volume":10171,"rsi_14":53.06,"sma_20":1310.05,"sma_60":1306.53,"sma_120":1294.9},{"date":"2025-03-19","open":1311,"high":1334,"low":1300,"close":1311,"volume":5668,"rsi_14":53.06,"sma_20":1309.6,"sma_60":1306.5,"sma_120":1295.03},{"date":"2025-03-20","open":1309,"high":1349,"low":1290,"close":1295,"volume":6431,"rsi_14":50.78,"sma_20":1308.6,"sma_60":1306.45,"sma_120":1294.94},{"date":"2025-03-21","open":1295,"high":1334,"low":1281,"close":1285,"volume":23475,"rsi_14":46.67,"sma_20":1308.3,"sma_60":1306.12,"sma_120":1294.89},{"date":"2025-03-24","open":1285,"high":1330,"low":1285,"close":1290,"volume":9380,"rsi_14":48.06,"sma_20":1307.65,"sma_60":1305.95,"sma_120":1294.61},{"date":"2025-03-25","open":1290,"high":1320,"low":1282,"close":1299,"volume":8264,"rsi_14":51.75,"sma_20":1308.1,"sma_60":1306.15,"sma_120":1294.67},{"date":"2025-03-26","open":1299,"high":1310,"low":1288,"close":1290,"volume":7659,"rsi_14":32.49,"sma_20":1307.8,"sma_60":1306.1,"sma_120":1294.62},{"date":"2025-03-27","open":1290,"high":1310,"low":1290,"close":1298,"volume":4839,"rsi_14":27.72,"sma_20":1307.9,"sma_60":1306.32,"sma_120":1294.61},{"date":"2025-03-28","open":1298,"high":1298,"low":1281,"close":1282,"volume":17133,"rsi_14":31.68,"sma_20":1307.45,"sma_60":1306.08,"sma_120":1294.41},{"date":"2025-03-31","open":1282,"high":1282,"low":1250,"close":1254,"volume":46625,"rsi_14":35.42,"sma_20":1305.05,"sma_60":1305.4,"sma_120":1294.03},{"date":"2025-04-01","open":1254,"high":1350,"low":1246,"close":1325,"volume":55856,"rsi_14":55.07,"sma_20":1306.3,"sma_60":1306.12,"sma_120":1294.42},{"date":"2025-04-02","open":1370,"high":1370,"low":1312,"close":1312,"volume":20514,"rsi_14":53.27,"sma_20":1307.4,"sma_60":1306.67,"sma_120":1294.62},{"date":"2025-04-03","open":1312,"high":1466,"low":1312,"close":1400,"volume":288172,"rsi_14":65.16,"sma_20":1309.45,"sma_60":1308.85,"sma_120":1295.33},{"date":"2025-04-04","open":1406,"high":1518,"low":1388,"close":1405,"volume":429847,"rsi_14":67.61,"sma_20":1310.7,"sma_60":1310.8,"sma_120":1296.14},{"date":"2025-04-07","open":1405,"high":1826,"low":1405,"close":1495,"volume":6459417,"rsi_14":75.0,"sma_20":1318.4,"sma_60":1314.22,"sma_120":1297.72},{"date":"2025-04-08","open":1600,"high":1943,"low":1555,"close":1748,"volume":8488128,"rsi_14":85.19,"sma_20":1341.0,"sma_60":1321.92,"sma_120":1301.48},{"date":"2025-04-09","open":1850,"high":1910,"low":1550,"close":1560,"volume":3781041,"rsi_14":66.71,"sma_20":1353.8,"sma_60":1326.53,"sma_120":1303.85},{"date":"2025-04-10","open":1671,"high":1737,"low":1605,"close":1665,"volume":2209126,"rsi_14":71.4,"sma_20":1372.15,"sma_60":1332.03,"sma_120":1307.26},{"date":"2025-04-11","open":1655,"high":1665,"low":1518,"close":1639,"volume":890138,"rsi_14":69.2,"sma_20":1388.45,"sma_60":1337.27,"sma_120":1310.23},{"date":"2025-04-14","open":1613,"high":1710,"low":1467,"close":1545,"volume":573496,"rsi_14":62.37,"sma_20":1400.45,"sma_60":1341.08,"sma_120":1312.51},{"date":"2025-04-15","open":1530,"high":1545,"low":1501,"close":1522,"volume":331051,"rsi_14":61.51,"sma_20":1411.0,"sma_60":1344.53,"sma_120":1314.5},{"date":"2025-04-16","open":1520,"high":1539,"low":1416,"close":1455,"volume":518705,"rsi_14":57.36,"sma_20":1418.2,"sma_60":1346.92,"sma_120":1316.16},{"date":"2025-04-17","open":1430,"high":1572,"low":1270,"close":1342,"volume":1446903,"rsi_14":52.58,"sma_20":1420.55,"sma_60":1347.45,"sma_120":1316.95},{"date":"2025-04-18","open":1349,"high":1495,"low":1348,"close":1441,"volume":1870657,"rsi_14":57.57,"sma_20":1428.35,"sma_60":1349.73,"sma_120":1318.62},{"date":"2025-04-21","open":1463,"high":1570,"low":1340,"close":1505,"volume":3467557,"rsi_14":57.33,"sma_20":1439.1,"sma_60":1352.48,"sma_120":1320.56},{"date":"2025-04-22","open":1508,"high":1509,"low":1379,"close":1395,"volume":962347,"rsi_14":53.13,"sma_20":1443.9,"sma_60":1353.55,"sma_120":1321.85},{"date":"2025-04-23","open":1387,"high":1387,"low":1316,"close":1328,"volume":586842,"rsi_14":47.24,"sma_20":1445.8,"sma_60":1353.93,"sma_120":1322.67},{"date":"2025-04-24","open":1328,"high":1336,"low":1298,"close":1304,"volume":212890,"rsi_14":46.18,"sma_20":1446.1,"sma_60":1354.1,"sma_120":1323.14},{"date":"2025-04-25","open":1325,"high":1327,"low":1284,"close":1288,"volume":162916,"rsi_14":41.71,"sma_20":1446.4,"sma_60":1353.5,"sma_120":1323.36},{"date":"2025-04-28","open":1289,"high":1309,"low":1262,"close":1270,"volume":225825,"rsi_14":26.43,"sma_20":1447.2,"sma_60":1352.42,"sma_120":1323.46},{"date":"2025-04-29","open":1299,"high":1299,"low":1279,"close":1292,"volume":135071,"rsi_14":34.2,"sma_20":1445.55,"sma_60":1352.12,"sma_120":1323.92},{"date":"2025-04-30","open":1292,"high":1296,"low":1255,"close":1260,"volume":252786,"rsi_14":23.87,"sma_20":1442.95,"sma_60":1351.5,"sma_120":1324.38},{"date":"2025-05-02","open":1263,"high":1269,"low":1253,"close":1269,"volume":189261,"rsi_14":25.59,"sma_20":1436.4,"sma_60":1350.92,"sma_120":1324.82},{"date":"2025-05-07","open":1269,"high":1270,"low":1227,"close":1270,"volume":300454,"rsi_14":29.32,"sma_20":1429.65,"sma_60":1350.27,"sma_120":1324.96},{"date":"2025-05-08","open":1274,"high":1277,"low":1241,"close":1249,"volume":199934,"rsi_14":29.41,"sma_20":1417.35,"sma_60":1349.22,"sma_120":1324.84},{"date":"2025-05-09","open":1250,"high":1271,"low":1227,"close":1237,"volume":231926,"rsi_14":32.07,"sma_20":1391.8,"sma_60":1348.2,"sma_120":1324.22},{"date":"2025-05-12","open":1245,"high":1259,"low":1237,"close":1256,"volume":133363,"rsi_14":41.63,"sma_20":1376.6,"sma_60":1347.17,"sma_120":1323.58},{"date":"2025-05-13","open":1270,"high":1319,"low":1252,"close":1301,"volume":274046,"rsi_14":34.78,"sma_20":1358.4,"sma_60":1346.9,"sma_120":1323.51},{"date":"2025-05-14","open":1308,"high":1308,"low":1257,"close":1265,"volume":140567,"rsi_14":22.22,"sma_20":1339.7,"sma_60":1346.1,"sma_120":1323.12},{"date":"2025-05-15","open":1271,"high":1271,"low":1248,"close":1261,"volume":96188,"rsi_14":29.45,"sma_20":1325.5,"sma_60":1345.28,"sma_120":1322.71},{"date":"2025-05-16","open":1258,"high":1258,"low":1212,"close":1242,"volume":340201,"rsi_14":34.53,"sma_20":1311.5,"sma_60":1344.18,"sma_120":1322.13},{"date":"2025-05-19","open":1235,"high":1248,"low":1223,"close":1237,"volume":186521,"rsi_14":37.07,"sma_20":1300.6,"sma_60":1342.8,"sma_120":1321.51},{"date":"2025-05-20","open":1237,"high":1251,"low":1229,"close":1248,"volume":75296,"rsi_14":42.13,"sma_20":1295.9,"sma_60":1341.68,"sma_120":1320.98},{"date":"2025-05-21","open":1248,"high":1257,"low":1241,"close":1252,"volume":56808,"rsi_14":46.25,"sma_20":1286.45,"sma_60":1341.03,"sma_120":1320.47},{"date":"2025-05-22","open":1252,"high":1252,"low":1228,"close":1246,"volume":100910,"rsi_14":39.73,"sma_20":1273.5,"sma_60":1340.08,"sma_120":1320.05},{"date":"2025-05-23","open":1250,"high":1250,"low":1223,"close":1240,"volume":186113,"rsi_14":44.95,"sma_20":1265.75,"sma_60":1339.25,"sma_120":1319.34},{"date":"2025-05-26","open":1240,"high":1250,"low":1233,"close":1241,"volume":69348,"rsi_14":42.63,"sma_20":1261.4,"sma_60":1338.33,"sma_120":1318.78},{"date":"2025-05-27","open":1248,"high":1253,"low":1228,"close":1253,"volume":61048,"rsi_14":45.77,"sma_20":1258.85,"sma_60":1337.62,"sma_120":1318.26},{"date":"2025-05-28","open":1251,"high":1259,"low":1232,"close":1242,"volume":104730,"rsi_14":48.17,"sma_20":1256.55,"sma_60":1336.8,"sma_120":1317.6},{"date":"2025-05-29","open":1241,"high":1266,"low":1234,"close":1242,"volume":78515,"rsi_14":51.4,"sma_20":1255.15,"sma_60":1335.8,"sma_120":1316.99},{"date":"2025-05-30","open":1275,"high":1275,"low":1231,"close":1255,"volume":83763,"rsi_14":49.71,"sma_20":1253.3,"sma_60":1335.05,"sma_120":1316.54},{"date":"2025-06-02","open":1255,"high":1255,"low":1217,"close":1250,"volume":80315,"rsi_14":30.83,"sma_20":1252.8,"sma_60":1334.38,"sma_120":1316.22},{"date":"2025-06-04","open":1243,"high":1254,"low":1237,"close":1252,"volume":53899,"rsi_14":43.43,"sma_20":1251.95,"sma_60":1332.6,"sma_120":1315.92},{"date":"2025-06-05","open":1252,"high":1270,"low":1218,"close":1245,"volume":230440,"rsi_14":42.16,"sma_20":1250.7,"sma_60":1330.35,"sma_120":1315.72},{"date":"2025-06-09","open":1237,"high":1245,"low":1228,"close":1238,"volume":125552,"rsi_14":47.78,"sma_20":1250.15,"sma_60":1328.63,"sma_120":1315.59},{"date":"2025-06-10","open":1238,"high":1246,"low":1229,"close":1238,"volume":55208,"rsi_14":50.59,"sma_20":1250.2,"sma_60":1327.67,"sma_120":1315.53},{"date":"2025-06-11","open":1238,"high":1241,"low":1224,"close":1234,"volume":122165,"rsi_14":41.03,"sma_20":1249.1,"sma_60":1326.5,"sma_120":1315.27},{"date":"2025-06-12","open":1245,"high":1245,"low":1224,"close":1233,"volume":91932,"rsi_14":37.33,"sma_20":1245.7,"sma_60":1325.42,"sma_120":1315.16},{"date":"2025-06-13","open":1239,"high":1240,"low":1204,"close":1222,"volume":164460,"rsi_14":35.0,"sma_20":1243.55,"sma_60":1323.9,"sma_120":1314.83},{"date":"2025-06-16","open":1218,"high":1222,"low":1205,"close":1220,"volume":49666,"rsi_14":36.84,"sma_20":1241.5,"sma_60":1322.48,"sma_120":1314.28},{"date":"2025-06-17","open":1219,"high":1240,"low":1208,"close":1240,"volume":113969,"rsi_14":49.47,"sma_20":1241.4,"sma_60":1321.3,"sma_120":1313.92},{"date":"2025-06-18","open":1240,"high":1242,"low":1230,"close":1241,"volume":25404,"rsi_14":42.86,"sma_20":1241.6,"sma_60":1320.13,"sma_120":1313.32},{"date":"2025-06-19","open":1241,"high":1245,"low":1231,"close":1241,"volume":73293,"rsi_14":49.32,"sma_20":1241.25,"sma_60":1319.23,"sma_120":1312.84},{"date":"2025-06-20","open":1241,"high":1244,"low":1231,"close":1237,"volume":57782,"rsi_14":46.75,"sma_20":1240.5,"sma_60":1318.43,"sma_120":1312.28},{"date":"2025-06-23","open":1230,"high":1239,"low":1217,"close":1233,"volume":121601,"rsi_14":33.82,"sma_20":1239.85,"sma_60":1317.48,"sma_120":1311.72},{"date":"2025-06-24","open":1227,"high":1239,"low":1216,"close":1225,"volume":72582,"rsi_14":32.39,"sma_20":1239.1,"sma_60":1316.25,"sma_120":1311.2},{"date":"2025-06-25","open":1225,"high":1235,"low":1211,"close":1224,"volume":71219,"rsi_14":30.0,"sma_20":1238.25,"sma_60":1315.15,"sma_120":1310.62},{"date":"2025-06-26","open":1224,"high":1225,"low":1150,"close":1217,"volume":170033,"rsi_14":30.0,"sma_20":1236.45,"sma_60":1313.8,"sma_120":1310.06},{"date":"2025-06-27","open":1217,"high":1229,"low":1190,"close":1213,"volume":63565,"rsi_14":31.34,"sma_20":1235.0,"sma_60":1312.65,"sma_120":1309.37},{"date":"2025-06-30","open":1206,"high":1219,"low":1192,"close":1219,"volume":68936,"rsi_14":36.99,"sma_20":1233.85,"sma_60":1312.07,"sma_120":1308.73},{"date":"2025-07-01","open":1209,"high":1243,"low":1191,"close":1195,"volume":94260,"rsi_14":29.03,"sma_20":1230.85,"sma_60":1309.9,"sma_120":1308.01},{"date":"2025-07-02","open":1212,"high":1212,"low":1173,"close":1205,"volume":59849,"rsi_14":36.27,"sma_20":1228.6,"sma_60":1308.12,"sma_120":1307.39},{"date":"2025-07-03","open":1205,"high":1207,"low":1192,"close":1202,"volume":38148,"rsi_14":39.36,"sma_20":1226.1,"sma_60":1304.82,"sma_120":1306.83},{"date":"2025-07-04","open":1201,"high":1201,"low":1176,"close":1182,"volume":42367,"rsi_14":33.04,"sma_20":1222.95,"sma_60":1301.1,"sma_120":1305.95},{"date":"2025-07-07","open":1175,"high":1183,"low":1111,"close":1161,"volume":303006,"rsi_14":15.04,"sma_20":1219.1,"sma_60":1295.53,"sma_120":1304.88},{"date":"2025-07-08","open":1156,"high":1184,"low":1150,"close":1184,"volume":28904,"rsi_14":28.89,"sma_20":1216.4,"sma_60":1286.13,"sma_120":1304.03},{"date":"2025-07-09","open":1187,"high":1202,"low":1170,"close":1178,"volume":36352,"rsi_14":27.66,"sma_20":1213.6,"sma_60":1279.77,"sma_120":1303.15},{"date":"2025-07-10","open":1187,"high":1187,"low":1166,"close":1183,"volume":40132,"rsi_14":30.99,"sma_20":1211.1,"sma_60":1271.73,"sma_120":1301.88},{"date":"2025-07-11","open":1183,"high":1194,"low":1170,"close":1194,"volume":28880,"rsi_14":36.91,"sma_20":1209.7,"sma_60":1264.32,"sma_120":1300.79},{"date":"2025-07-14","open":1194,"high":1203,"low":1185,"close":1197,"volume":33765,"rsi_14":40.28,"sma_20":1208.55,"sma_60":1258.52,"sma_120":1299.8},{"date":"2025-07-15","open":1202,"high":1202,"low":1171,"close":1191,"volume":27403,"rsi_14":38.93,"sma_20":1206.1,"sma_60":1253.0,"sma_120":1298.77},{"date":"2025-07-16","open":1199,"high":1199,"low":1177,"close":1182,"volume":19593,"rsi_14":38.41,"sma_20":1203.15,"sma_60":1248.45,"sma_120":1297.68},{"date":"2025-07-17","open":1202,"high":1204,"low":1164,"close":1177,"volume":36305,"rsi_14":38.16,"sma_20":1199.95,"sma_60":1245.7,"sma_120":1296.58},{"date":"2025-07-18","open":1198,"high":1198,"low":1160,"close":1171,"volume":55731,"rsi_14":34.21,"sma_20":1196.65,"sma_60":1241.2,"sma_120":1295.47},{"date":"2025-07-21","open":1177,"high":1188,"low":1171,"close":1178,"volume":25875,"rsi_14":43.7,"sma_20":1193.9,"sma_60":1235.75,"sma_120":1294.12},{"date":"2025-07-22","open":1183,"high":1188,"low":1156,"close":1179,"volume":52041,"rsi_14":39.68,"sma_20":1191.6,"sma_60":1232.15,"sma_120":1292.85},{"date":"2025-07-23","open":1178,"high":1178,"low":1160,"close":1173,"volume":14891,"rsi_14":38.76,"sma_20":1189.05,"sma_60":1229.57,"sma_120":1291.75},{"date":"2025-07-24","open":1172,"high":1172,"low":1158,"close":1167,"volume":11584,"rsi_14":43.48,"sma_20":1186.55,"sma_60":1227.28,"sma_120":1290.69},{"date":"2025-07-25","open":1152,"high":1165,"low":1145,"close":1150,"volume":25643,"rsi_14":45.05,"sma_20":1183.4,"sma_60":1224.98,"sma_120":1289.24},{"date":"2025-07-28","open":1150,"high":1156,"low":1136,"close":1155,"volume":41523,"rsi_14":34.41,"sma_20":1180.2,"sma_60":1223.07,"sma_120":1287.74},{"date":"2025-07-29","open":1155,"high":1165,"low":1127,"close":1153,"volume":20065,"rsi_14":35.96,"sma_20":1178.1,"sma_60":1220.75,"sma_120":1286.43},{"date":"2025-07-30","open":1137,"high":1162,"low":1137,"close":1150,"volume":21989,"rsi_14":31.03,"sma_20":1175.35,"sma_60":1218.92,"sma_120":1285.21},{"date":"2025-07-31","open":1150,"high":1166,"low":1145,"close":1155,"volume":21278,"rsi_14":25.93,"sma_20":1173.0,"sma_60":1217.02,"sma_120":1283.97},{"date":"2025-08-01","open":1154,"high":1154,"low":1114,"close":1143,"volume":61767,"rsi_14":20.0,"sma_20":1171.05,"sma_60":1214.9,"sma_120":1282.58},{"date":"2025-08-04","open":1130,"high":1154,"low":1120,"close":1140,"volume":34359,"rsi_14":20.69,"sma_20":1170.0,"sma_60":1213.08,"sma_120":1281.15},{"date":"2025-08-05","open":1140,"high":1161,"low":1135,"close":1150,"volume":15882,"rsi_14":31.82,"sma_20":1168.3,"sma_60":1211.63,"sma_120":1279.92},{"date":"2025-08-06","open":1204,"high":1241,"low":1097,"close":1132,"volume":417228,"rsi_14":27.72,"sma_20":1166.0,"sma_60":1209.57,"sma_120":1278.37},{"date":"2025-08-07","open":1137,"high":1156,"low":1126,"close":1138,"volume":59270,"rsi_14":33.66,"sma_20":1163.75,"sma_60":1206.85,"sma_120":1276.88},{"date":"2025-08-08","open":1138,"high":1149,"low":1135,"close":1140,"volume":26215,"rsi_14":30.21,"sma_20":1161.05,"sma_60":1204.77,"sma_120":1275.43},{"date":"2025-08-11","open":1140,"high":1164,"low":1140,"close":1164,"volume":140296,"rsi_14":43.7,"sma_20":1159.4,"sma_60":1203.15,"sma_120":1274.22},{"date":"2025-08-12","open":1164,"high":1183,"low":1154,"close":1163,"volume":28399,"rsi_14":45.61,"sma_20":1158.0,"sma_60":1201.83,"sma_120":1273.01},{"date":"2025-08-13","open":1163,"high":1180,"low":1143,"close":1163,"volume":31461,"rsi_14":48.15,"sma_20":1157.05,"sma_60":1200.6,"sma_120":1271.7},{"date":"2025-08-14","open":1153,"high":1178,"low":1153,"close":1170,"volume":48952,"rsi_14":60.2,"sma_20":1156.7,"sma_60":1199.3,"sma_120":1270.49},{"date":"2025-08-18","open":1178,"high":1189,"low":1148,"close":1176,"volume":50754,"rsi_14":60.61,"sma_20":1156.95,"sma_60":1198.03,"sma_120":1269.53},{"date":"2025-08-19","open":1165,"high":1186,"low":1160,"close":1185,"volume":34555,"rsi_14":65.09,"sma_20":1157.3,"sma_60":1197.02,"sma_120":1268.55},{"date":"2025-08-20","open":1174,"high":1177,"low":1151,"close":1174,"volume":29271,"rsi_14":60.53,"sma_20":1157.05,"sma_60":1195.92,"sma_120":1267.58},{"date":"2025-08-21","open":1163,"high":1170,"low":1159,"close":1168,"volume":16321,"rsi_14":55.65,"sma_20":1156.8,"sma_60":1194.7,"sma_120":1266.52},{"date":"2025-08-22","open":1159,"high":1169,"low":1142,"close":1165,"volume":18591,"rsi_14":60.38,"sma_20":1156.7,"sma_60":1193.23,"sma_120":1265.42},{"date":"2025-08-25","open":1177,"high":1177,"low":1160,"close":1171,"volume":11498,"rsi_14":64.22,"sma_20":1157.75,"sma_60":1192.05,"sma_120":1264.42},{"date":"2025-08-26","open":1171,"high":1171,"low":1148,"close":1160,"volume":17773,"rsi_14":54.55,"sma_20":1158.0,"sma_60":1190.68,"sma_120":1263.24},{"date":"2025-08-27","open":1160,"high":1168,"low":1157,"close":1162,"volume":17362,"rsi_14":65.96,"sma_20":1158.45,"sma_60":1189.13,"sma_120":1262.09},{"date":"2025-08-28","open":1156,"high":1159,"low":1136,"close":1151,"volume":24141,"rsi_14":56.57,"sma_20":1158.5,"sma_60":1187.48,"sma_120":1260.93},{"date":"2025-08-29","open":1151,"high":1151,"low":1140,"close":1146,"volume":16240,"rsi_14":52.94,"sma_20":1158.05,"sma_60":1185.72,"sma_120":1259.16},{"date":"2025-09-01","open":1146,"high":1146,"low":1127,"close":1138,"volume":32234,"rsi_14":34.88,"sma_20":1157.8,"sma_60":1183.93,"sma_120":1257.14},{"date":"2025-09-02","open":1129,"high":1160,"low":1127,"close":1160,"volume":32323,"rsi_14":48.6,"sma_20":1158.8,"sma_60":1182.63,"sma_120":1255.63},{"date":"2025-09-03","open":1160,"high":1174,"low":1148,"close":1171,"volume":36456,"rsi_14":53.39,"sma_20":1159.85,"sma_60":1181.52,"sma_120":1254.59},{"date":"2025-09-04","open":1171,"high":1182,"low":1162,"close":1182,"volume":41849,"rsi_14":54.92,"sma_20":1162.35,"sma_60":1180.65,"sma_120":1253.58},{"date":"2025-09-05","open":1182,"high":1187,"low":1172,"close":1179,"volume":54024,"rsi_14":51.26,"sma_20":1164.4,"sma_60":1179.75,"sma_120":1252.58},{"date":"2025-09-08","open":1168,"high":1179,"low":1162,"close":1172,"volume":21445,"rsi_14":44.44,"sma_20":1166.0,"sma_60":1178.92,"sma_120":1251.41},{"date":"2025-09-09","open":1172,"high":1185,"low":1119,"close":1155,"volume":70535,"rsi_14":42.28,"sma_20":1165.55,"sma_60":1177.83,"sma_120":1250.16},{"date":"2025-09-10","open":1155,"high":1183,"low":1155,"close":1175,"volume":19808,"rsi_14":52.55,"sma_20":1166.15,"sma_60":1176.75,"sma_120":1249.03},{"date":"2025-09-11","open":1175,"high":1204,"low":1175,"close":1176,"volume":39487,"rsi_14":54.07,"sma_20":1166.8,"sma_60":1175.67,"sma_120":1247.9},{"date":"2025-09-12","open":1181,"high":1204,"low":1181,"close":1201,"volume":50583,"rsi_14":59.74,"sma_20":1168.35,"sma_60":1175.0,"sma_120":1247.12},{"date":"2025-09-15","open":1201,"high":1213,"low":1196,"close":1201,"volume":22947,"rsi_14":64.34,"sma_20":1169.6,"sma_60":1174.4,"sma_120":1246.42},{"date":"2025-09-16","open":1198,"high":1201,"low":1184,"close":1198,"volume":50897,"rsi_14":62.5,"sma_20":1170.25,"sma_60":1173.82,"sma_120":1245.65},{"date":"2025-09-17","open":1198,"high":1210,"low":1187,"close":1200,"volume":18186,"rsi_14":68.15,"sma_20":1171.55,"sma_60":1173.4,"sma_120":1244.83},{"date":"2025-09-18","open":1177,"high":1209,"low":1174,"close":1205,"volume":123662,"rsi_14":76.4,"sma_20":1174.7,"sma_60":1173.52,"sma_120":1244.33},{"date":"2025-09-19","open":1231,"high":1234,"low":1207,"close":1231,"volume":58467,"rsi_14":80.39,"sma_20":1178.0,"sma_60":1173.75,"sma_120":1243.78},{"date":"2025-09-22","open":1210,"high":1225,"low":1170,"close":1170,"volume":85297,"rsi_14":52.6,"sma_20":1177.95,"sma_60":1173.03,"sma_120":1242.84},{"date":"2025-09-23","open":1173,"high":1192,"low":1170,"close":1185,"volume":34157,"rsi_14":53.57,"sma_20":1179.2,"sma_60":1172.47,"sma_120":1242.27},{"date":"2025-09-24","open":1186,"high":1207,"low":1184,"close":1200,"volume":34217,"rsi_14":54.5,"sma_20":1181.1,"sma_60":1172.55,"sma_120":1241.22},{"date":"2025-09-25","open":1187,"high":1244,"low":1186,"close":1243,"volume":129350,"rsi_14":63.33,"sma_20":1185.7,"sma_60":1173.18,"sma_120":1240.65},{"date":"2025-09-26","open":1269,"high":1269,"low":1215,"close":1229,"volume":169342,"rsi_14":61.54,"sma_20":1189.85,"sma_60":1173.63,"sma_120":1239.22},{"date":"2025-09-29","open":1208,"high":1222,"low":1192,"close":1203,"volume":49951,"rsi_14":59.38,"sma_20":1193.1,"sma_60":1173.98,"sma_120":1237.54},{"date":"2025-09-30","open":1203,"high":1219,"low":1198,"close":1207,"volume":29664,"rsi_14":56.67,"sma_20":1195.45,"sma_60":1174.75,"sma_120":1235.14},{"date":"2025-10-01","open":1207,"high":1250,"low":1201,"close":1208,"volume":86624,"rsi_14":56.67,"sma_20":1197.3,"sma_60":1175.15,"sma_120":1230.64},{"date":"2025-10-02","open":1205,"high":1245,"low":1204,"close":1234,"volume":40240,"rsi_14":57.38,"sma_20":1200.05,"sma_60":1176.13,"sma_120":1227.95},{"date":"2025-10-10","open":1230,"high":1237,"low":1199,"close":1215,"volume":43301,"rsi_14":52.63,"sma_20":1201.85,"sma_60":1176.67,"sma_120":1224.2},{"date":"2025-10-13","open":1212,"high":1215,"low":1182,"close":1199,"volume":32458,"rsi_14":50.18,"sma_20":1203.2,"sma_60":1176.75,"sma_120":1220.53},{"date":"2025-10-14","open":1188,"high":1198,"low":1178,"close":1189,"volume":62874,"rsi_14":48.08,"sma_20":1204.9,"sma_60":1176.62,"sma_120":1217.57},{"date":"2025-10-15","open":1187,"high":1191,"low":1174,"close":1182,"volume":63199,"rsi_14":40.68,"sma_20":1205.25,"sma_60":1176.47,"sma_120":1214.73},{"date":"2025-10-16","open":1182,"high":1189,"low":1171,"close":1180,"volume":36444,"rsi_14":40.38,"sma_20":1205.45,"sma_60":1176.43,"sma_120":1212.44},{"date":"2025-10-17","open":1180,"high":1186,"low":1170,"close":1180,"volume":24450,"rsi_14":52.45,"sma_20":1204.4,"sma_60":1176.48,"sma_120":1211.09},{"date":"2025-10-20","open":1178,"high":1180,"low":1156,"close":1176,"volume":38977,"rsi_14":47.67,"sma_20":1203.15,"sma_60":1176.57,"sma_120":1208.88},{"date":"2025-10-21","open":1162,"high":1176,"low":1147,"close":1147,"volume":47656,"rsi_14":37.2,"sma_20":1200.6,"sma_60":1176.05,"sma_120":1205.9},{"date":"2025-10-22","open":1147,"high":1153,"low":1135,"close":1141,"volume":45972,"rsi_14":20.0,"sma_20":1197.65,"sma_60":1175.42,"sma_120":1203.78},{"date":"2025-10-23","open":1141,"high":1151,"low":1125,"close":1133,"volume":56315,"rsi_14":20.73,"sma_20":1192.75,"sma_60":1174.75,"sma_120":1202.16},{"date":"2025-10-24","open":1132,"high":1135,"low":1109,"close":1115,"volume":63161,"rsi_14":21.79,"sma_20":1186.95,"sma_60":1173.88,"sma_120":1200.58},{"date":"2025-10-27","open":1121,"high":1124,"low":1103,"close":1116,"volume":62273,"rsi_14":20.26,"sma_20":1184.25,"sma_60":1173.32,"sma_120":1199.15},{"date":"2025-10-28","open":1116,"high":1120,"low":1107,"close":1119,"volume":34506,"rsi_14":21.29,"sma_20":1180.95,"sma_60":1172.72,"sma_120":1197.89},{"date":"2025-10-29","open":1119,"high":1140,"low":1109,"close":1125,"volume":81005,"rsi_14":7.58,"sma_20":1177.2,"sma_60":1172.25,"sma_120":1196.5},{"date":"2025-10-30","open":1137,"high":1137,"low":1103,"close":1111,"volume":31547,"rsi_14":8.06,"sma_20":1170.6,"sma_60":1171.6,"sma_120":1195.26},{"date":"2025-10-31","open":1092,"high":1105,"low":1087,"close":1100,"volume":33475,"rsi_14":8.4,"sma_20":1164.15,"sma_60":1170.68,"sma_120":1193.85},{"date":"2025-11-03","open":1100,"high":1126,"low":1010,"close":1089,"volume":131819,"rsi_14":8.33,"sma_20":1158.45,"sma_60":1169.78,"sma_120":1192.34},{"date":"2025-11-04","open":1079,"high":1089,"low":1045,"close":1069,"volume":58003,"rsi_14":7.52,"sma_20":1151.55,"sma_60":1168.6,"sma_120":1190.84},{"date":"2025-11-05","open":1069,"high":1077,"low":1055,"close":1058,"volume":26327,"rsi_14":7.04,"sma_20":1144.05,"sma_60":1167.07,"sma_120":1189.35},{"date":"2025-11-06","open":1048,"high":1051,"low":1039,"close":1047,"volume":34114,"rsi_14":6.54,"sma_20":1134.55,"sma_60":1165.65,"sma_120":1187.61},{"date":"2025-11-07","open":1049,"high":1057,"low":1039,"close":1043,"volume":33925,"rsi_14":6.54,"sma_20":1125.95,"sma_60":1164.07,"sma_120":1185.46},{"date":"2025-11-10","open":1043,"high":1050,"low":1030,"close":1048,"volume":27885,"rsi_14":11.63,"sma_20":1118.4,"sma_60":1162.53,"sma_120":1183.65},{"date":"2025-11-11","open":1048,"high":1051,"low":1040,"close":1050,"volume":20250,"rsi_14":13.6,"sma_20":1111.45,"sma_60":1160.63,"sma_120":1181.89},{"date":"2025-11-12","open":1050,"high":1051,"low":1038,"close":1047,"volume":25013,"rsi_14":14.17,"sma_20":1104.7,"sma_60":1158.7,"sma_120":1180.27},{"date":"2025-11-13","open":1047,"high":1056,"low":1042,"close":1048,"volume":74938,"rsi_14":17.48,"sma_20":1098.1,"sma_60":1156.78,"sma_120":1178.69},{"date":"2025-11-14","open":1048,"high":1056,"low":1035,"close":1056,"volume":20079,"rsi_14":22.73,"sma_20":1091.9,"sma_60":1154.88,"sma_120":1177.09},{"date":"2025-11-17","open":1059,"high":1164,"low":1056,"close":1141,"volume":399172,"rsi_14":55.73,"sma_20":1090.15,"sma_60":1154.3,"sma_120":1176.17},{"date":"2025-11-18","open":1141,"high":1159,"low":1124,"close":1156,"volume":67533,"rsi_14":57.71,"sma_20":1090.6,"sma_60":1153.82,"sma_120":1175.42},{"date":"2025-11-19","open":1156,"high":1156,"low":1109,"close":1147,"volume":41282,"rsi_14":59.18,"sma_20":1090.9,"sma_60":1153.37,"sma_120":1174.64},{"date":"2025-11-20","open":1147,"high":1147,"low":1125,"close":1147,"volume":42660,"rsi_14":62.7,"sma_20":1091.6,"sma_60":1153.02,"sma_120":1173.86},{"date":"2025-11-21","open":1147,"high":1147,"low":1113,"close":1142,"volume":49917,"rsi_14":64.8,"sma_20":1092.95,"sma_60":1152.63,"sma_120":1172.93},{"date":"2025-11-24","open":1142,"high":1149,"low":1125,"close":1136,"volume":62882,"rsi_14":70.3,"sma_20":1093.95,"sma_60":1152.05,"sma_120":1172.05},{"date":"2025-11-25","open":1136,"high":1176,"low":1121,"close":1153,"volume":45764,"rsi_14":77.78,"sma_20":1095.65,"sma_60":1151.93,"sma_120":1171.31},{"date":"2025-11-26","open":1153,"high":1181,"low":1137,"close":1180,"volume":56007,"rsi_14":85.56,"sma_20":1098.4,"sma_60":1152.23,"sma_120":1170.68},{"date":"2025-11-27","open":1170,"high":1180,"low":1111,"close":1177,"volume":27682,"rsi_14":86.02,"sma_20":1101.7,"sma_60":1152.67,"sma_120":1170.08},{"date":"2025-11-28","open":1175,"high":1177,"low":1103,"close":1177,"volume":52228,"rsi_14":85.64,"sma_20":1105.55,"sma_60":1153.18,"sma_120":1169.45},{"date":"2025-12-01","open":1174,"high":1177,"low":1157,"close":1176,"volume":57096,"rsi_14":85.0,"sma_20":1109.9,"sma_60":1153.82,"sma_120":1168.88},{"date":"2025-12-02","open":1176,"high":1198,"low":1163,"close":1183,"volume":56563,"rsi_14":86.96,"sma_20":1115.6,"sma_60":1154.2,"sma_120":1168.42},{"date":"2025-12-03","open":1183,"high":1190,"low":1169,"close":1187,"volume":39855,"rsi_14":87.17,"sma_20":1122.05,"sma_60":1154.47,"sma_120":1167.99},{"date":"2025-12-04","open":1176,"high":1187,"low":1138,"close":1158,"volume":23414,"rsi_14":74.52,"sma_20":1127.6,"sma_60":1154.07,"sma_120":1167.36},{"date":"2025-12-05","open":1158,"high":1169,"low":1158,"close":1169,"volume":31144,"rsi_14":60.45,"sma_20":1133.9,"sma_60":1153.9,"sma_120":1166.83},{"date":"2025-12-08","open":1169,"high":1169,"low":1100,"close":1137,"volume":23125,"rsi_14":43.71,"sma_20":1138.35,"sma_60":1153.32,"sma_120":1166.12},{"date":"2025-12-09","open":1137,"high":1144,"low":1071,"close":1098,"volume":122951,"rsi_14":36.46,"sma_20":1140.75,"sma_60":1152.37,"sma_120":1165.1},{"date":"2025-12-10","open":1098,"high":1146,"low":1098,"close":1137,"volume":45330,"rsi_14":47.73,"sma_20":1145.25,"sma_60":1151.73,"sma_120":1164.24},{"date":"2025-12-11","open":1137,"high":1137,"low":1115,"close":1136,"volume":23811,"rsi_14":48.61,"sma_20":1149.65,"sma_60":1151.07,"sma_120":1163.37},{"date":"2025-12-12","open":1126,"high":1135,"low":1124,"close":1133,"volume":7757,"rsi_14":49.3,"sma_20":1153.5,"sma_60":1149.93,"sma_120":1162.47},{"date":"2025-12-15","open":1133,"high":1143,"low":1127,"close":1141,"volume":36200,"rsi_14":47.06,"sma_20":1153.5,"sma_60":1148.93,"sma_120":1161.67},{"date":"2025-12-16","open":1141,"high":1156,"low":1133,"close":1143,"volume":23494,"rsi_14":39.66,"sma_20":1152.85,"sma_60":1148.02,"sma_120":1160.92},{"date":"2025-12-17","open":1133,"high":1142,"low":1130,"close":1134,"volume":11237,"rsi_14":38.38,"sma_20":1152.2,"sma_60":1146.92,"sma_120":1160.16},{"date":"2025-12-18","open":1121,"high":1134,"low":1121,"close":1127,"volume":9724,"rsi_14":36.98,"sma_20":1151.2,"sma_60":1145.18,"sma_120":1159.35},{"date":"2025-12-19","open":1125,"high":1125,"low":1116,"close":1117,"volume":16655,"rsi_14":35.32,"sma_20":1149.95,"sma_60":1143.28,"sma_120":1158.52},{"date":"2025-12-22","open":1117,"high":1157,"low":1109,"close":1153,"volume":48909,"rsi_14":43.48,"sma_20":1150.8,"sma_60":1143.0,"sma_120":1158.02},{"date":"2025-12-23","open":1153,"high":1195,"low":1132,"close":1144,"volume":25186,"rsi_14":40.85,"sma_20":1150.35,"sma_60":1142.32,"sma_120":1157.39},{"date":"2025-12-24","open":1144,"high":1144,"low":1070,"close":1120,"volume":42689,"rsi_14":41.74,"sma_20":1147.35,"sma_60":1140.98,"sma_120":1156.77},{"date":"2025-12-26","open":1120,"high":1131,"low":1113,"close":1118,"volume":26272,"rsi_14":38.46,"sma_20":1144.4,"sma_60":1138.9,"sma_120":1156.04},{"date":"2025-12-29","open":1118,"high":1129,"low":1110,"close":1123,"volume":30693,"rsi_14":46.39,"sma_20":1141.7,"sma_60":1137.13,"sma_120":1155.38},{"date":"2025-12-30","open":1123,"high":1133,"low":1112,"close":1133,"volume":30131,"rsi_14":60.61,"sma_20":1139.55,"sma_60":1135.97,"sma_120":1154.97},{"date":"2026-01-02","open":1133,"high":1143,"low":1110,"close":1114,"volume":40530,"rsi_14":42.07,"sma_20":1136.1,"sma_60":1134.42,"sma_120":1154.58},{"date":"2026-01-05","open":1114,"high":1129,"low":1081,"close":1100,"volume":63288,"rsi_14":38.61,"sma_20":1131.75,"sma_60":1132.62,"sma_120":1153.88},{"date":"2026-01-06","open":1100,"high":1112,"low":1041,"close":1082,"volume":61247,"rsi_14":35.26,"sma_20":1127.95,"sma_60":1130.03,"sma_120":1153.08},{"date":"2026-01-07","open":1082,"high":1091,"low":1069,"close":1084,"volume":42106,"rsi_14":32.93,"sma_20":1123.7,"sma_60":1127.85,"sma_120":1152.26},{"date":"2026-01-08","open":1084,"high":1094,"low":1056,"close":1079,"volume":25801,"rsi_14":31.18,"sma_20":1120.8,"sma_60":1125.85,"sma_120":1151.3},{"date":"2026-01-09","open":1070,"high":1084,"low":1068,"close":1069,"volume":55157,"rsi_14":30.99,"sma_20":1119.35,"sma_60":1123.85,"sma_120":1150.23},{"date":"2026-01-12","open":1069,"high":1072,"low":1054,"close":1068,"volume":42437,"rsi_14":32.12,"sma_20":1115.9,"sma_60":1121.95,"sma_120":1149.21},{"date":"2026-01-13","open":1068,"high":1068,"low":1020,"close":1065,"volume":79485,"rsi_14":33.54,"sma_20":1112.35,"sma_60":1120.03,"sma_120":1148.23},{"date":"2026-01-14","open":1065,"high":1069,"low":1050,"close":1067,"volume":32383,"rsi_14":15.32,"sma_20":1109.05,"sma_60":1118.15,"sma_120":1147.32},{"date":"2026-01-15","open":1052,"high":1084,"low":1052,"close":1077,"volume":35614,"rsi_14":23.2,"sma_20":1105.85,"sma_60":1116.5,"sma_120":1146.53},{"date":"2026-01-16","open":1070,"high":1081,"low":1060,"close":1081,"volume":21878,"rsi_14":31.43,"sma_20":1102.75,"sma_60":1115.4,"sma_120":1145.72},{"date":"2026-01-19","open":1081,"high":1083,"low":1065,"close":1082,"volume":22853,"rsi_14":29.29,"sma_20":1097.85,"sma_60":1113.55,"sma_120":1144.92},{"date":"2026-01-20","open":1073,"high":1090,"low":1060,"close":1082,"volume":32899,"rsi_14":21.35,"sma_20":1096.1,"sma_60":1113.0,"sma_120":1144.16},{"date":"2026-01-21","open":1082,"high":1085,"low":1065,"close":1075,"volume":6861,"rsi_14":24.68,"sma_20":1092.2,"sma_60":1112.32,"sma_120":1143.39},{"date":"2026-01-22","open":1066,"high":1084,"low":1066,"close":1076,"volume":39003,"rsi_14":31.25,"sma_20":1088.8,"sma_60":1111.6,"sma_120":1142.78},{"date":"2026-01-23","open":1076,"high":1077,"low":1054,"close":1071,"volume":47028,"rsi_14":39.22,"sma_20":1086.35,"sma_60":1110.7,"sma_120":1142.08},{"date":"2026-01-26","open":1071,"high":1085,"low":1068,"close":1085,"volume":58320,"rsi_14":50.79,"sma_20":1084.7,"sma_60":1110.27,"sma_120":1141.51},{"date":"2026-01-27","open":1085,"high":1085,"low":1069,"close":1082,"volume":24629,"rsi_14":52.46,"sma_20":1082.65,"sma_60":1109.97,"sma_120":1140.94},{"date":"2026-01-28","open":1081,"high":1098,"low":1052,"close":1097,"volume":45067,"rsi_14":71.21,"sma_20":1080.85,"sma_60":1110.1,"sma_120":1140.46},{"date":"2026-01-29","open":1097,"high":1104,"low":1085,"close":1098,"volume":16516,"rsi_14":72.73,"sma_20":1080.05,"sma_60":1110.58,"sma_120":1140.08},{"date":"2026-01-30","open":1098,"high":1098,"low":1065,"close":1089,"volume":36427,"rsi_14":66.67,"sma_20":1079.5,"sma_60":1111.1,"sma_120":1139.66},{"date":"2026-02-02","open":1087,"high":1087,"low":1057,"close":1074,"volume":52810,"rsi_14":54.12,"sma_20":1079.1,"sma_60":1111.55,"sma_120":1139.03},{"date":"2026-02-03","open":1061,"high":1074,"low":1053,"close":1072,"volume":81624,"rsi_14":46.75,"sma_20":1078.5,"sma_60":1112.03,"sma_120":1138.53},{"date":"2026-02-04","open":1072,"high":1072,"low":1051,"close":1058,"volume":22260,"rsi_14":36.78,"sma_20":1077.45,"sma_60":1111.65,"sma_120":1137.86},{"date":"2026-02-05","open":1060,"high":1060,"low":1041,"close":1056,"volume":65584,"rsi_14":35.96,"sma_20":1076.8,"sma_60":1111.78,"sma_120":1137.16},{"date":"2026-02-06","open":1056,"high":1065,"low":1033,"close":1065,"volume":60380,"rsi_14":41.24,"sma_20":1076.65,"sma_60":1112.03,"sma_120":1136.33},{"date":"2026-02-09","open":1064,"high":1066,"low":1035,"close":1062,"volume":50665,"rsi_14":40.0,"sma_20":1076.5,"sma_60":1112.28,"sma_120":1135.49},{"date":"2026-02-10","open":1063,"high":1142,"low":1063,"close":1080,"volume":135429,"rsi_14":52.25,"sma_20":1077.15,"sma_60":1112.82,"sma_120":1134.8},{"date":"2026-02-11","open":1080,"high":1128,"low":1075,"close":1099,"volume":48635,"rsi_14":58.91,"sma_20":1078.25,"sma_60":1113.53,"sma_120":1134.21},{"date":"2026-02-12","open":1099,"high":1104,"low":1089,"close":1102,"volume":46160,"rsi_14":62.2,"sma_20":1079.3,"sma_60":1112.88,"sma_120":1133.59},{"date":"2026-02-13","open":1089,"high":1092,"low":1044,"close":1050,"volume":112769,"rsi_14":39.39,"sma_20":1077.75,"sma_60":1111.12,"sma_120":1132.47},{"date":"2026-02-19","open":1048,"high":1079,"low":1020,"close":1052,"volume":174111,"rsi_14":40.85,"sma_20":1076.25,"sma_60":1109.53,"sma_120":1131.45},{"date":"2026-02-20","open":1052,"high":1058,"low":1026,"close":1042,"volume":81594,"rsi_14":32.7,"sma_20":1074.25,"sma_60":1107.78,"sma_120":1130.4},{"date":"2026-02-23","open":1042,"high":1043,"low":1029,"close":1042,"volume":83903,"rsi_14":32.28,"sma_20":1072.6,"sma_60":1106.12,"sma_120":1129.38},{"date":"2026-02-24","open":1042,"high":1098,"low":1030,"close":1067,"volume":94727,"rsi_14":43.68,"sma_20":1072.15,"sma_60":1104.97,"sma_120":1128.51},{"date":"2026-02-25","open":1067,"high":1090,"low":1056,"close":1076,"volume":101591,"rsi_14":50.6,"sma_20":1072.4,"sma_60":1103.68,"sma_120":1127.81},{"date":"2026-02-26","open":1076,"high":1077,"low":1060,"close":1072,"volume":54366,"rsi_14":50.0,"sma_20":1071.75,"sma_60":1100.28,"sma_120":1126.47},{"date":"2026-02-27","open":1067,"high":1067,"low":1030,"close":1030,"volume":96422,"rsi_14":42.93,"sma_20":1069.15,"sma_60":1099.43,"sma_120":1126.05},{"date":"2026-03-03","open":1005,"high":1030,"low":1002,"close":1013,"volume":89076,"rsi_14":39.91,"sma_20":1064.95,"sma_60":1096.7,"sma_120":1124.94},{"date":"2026-03-04","open":1001,"high":1008,"low":780,"close":857,"volume":559747,"rsi_14":21.11,"sma_20":1052.9,"sma_60":1091.38,"sma_120":1122.6},{"date":"2026-03-05","open":857,"high":929,"low":852,"close":884,"volume":160720,"rsi_14":26.82,"sma_20":1042.65,"sma_60":1086.4,"sma_120":1120.3},{"date":"2026-03-06","open":887,"high":949,"low":883,"close":947,"volume":118173,"rsi_14":34.5,"sma_20":1036.3,"sma_60":1082.4,"sma_120":1118.43},{"date":"2026-03-09","open":953,"high":953,"low":920,"close":920,"volume":49987,"rsi_14":29.52,"sma_20":1028.7,"sma_60":1078.43,"sma_120":1116.25},{"date":"2026-03-10","open":897,"high":940,"low":897,"close":917,"volume":35230,"rsi_14":28.83,"sma_20":1021.65,"sma_60":1074.23,"sma_120":1114.07},{"date":"2026-03-11","open":914,"high":989,"low":900,"close":944,"volume":86391,"rsi_14":37.14,"sma_20":1016.05,"sma_60":1071.02,"sma_120":1112.17},{"date":"2026-03-12","open":947,"high":989,"low":935,"close":988,"volume":129398,"rsi_14":42.95,"sma_20":1012.2,"sma_60":1069.18,"sma_120":1110.78},{"date":"2026-03-13","open":988,"high":1003,"low":960,"close":998,"volume":93581,"rsi_14":45.15,"sma_20":1009.0,"sma_60":1066.87,"sma_120":1109.3},{"date":"2026-03-16","open":1007,"high":1018,"low":994,"close":1009,"volume":44929,"rsi_14":46.45,"sma_20":1005.45,"sma_60":1063.88,"sma_120":1106.91},{"date":"2026-03-17","open":1018,"high":1050,"low":1003,"close":1047,"volume":120878,"rsi_14":47.91,"sma_20":1002.85,"sma_60":1063.32,"sma_120":1106.62},{"date":"2026-03-18","open":1047,"high":1060,"low":1043,"close":1060,"volume":51166,"rsi_14":48.34,"sma_20":1000.75,"sma_60":1061.97,"sma_120":1105.45},{"date":"2026-03-19","open":1060,"high":1064,"low":1003,"close":1041,"volume":48498,"rsi_14":46.88,"sma_20":1000.3,"sma_60":1060.27,"sma_120":1104.14},{"date":"2026-03-20","open":1032,"high":1041,"low":1019,"close":1040,"volume":39448,"rsi_14":51.1,"sma_20":999.7,"sma_60":1058.7,"sma_120":1102.81},{"date":"2026-03-23","open":1040,"high":1050,"low":1005,"close":1038,"volume":25984,"rsi_14":52.83,"sma_20":999.5,"sma_60":1057.22,"sma_120":1101.2},{"date":"2026-03-24","open":1019,"high":1038,"low":1008,"close":1029,"volume":51744,"rsi_14":79.25,"sma_20":998.85,"sma_60":1055.75,"sma_120":1099.52},{"date":"2026-03-25","open":1029,"high":1037,"low":1020,"close":1025,"volume":45688,"rsi_14":76.01,"sma_20":996.75,"sma_60":1053.62,"sma_120":1098.31},{"date":"2026-03-26","open":1060,"high":1062,"low":1028,"close":1055,"volume":41599,"rsi_14":72.69,"sma_20":995.7,"sma_60":1052.13,"sma_120":1097.22},{"date":"2026-03-27","open":1055,"high":1064,"low":1040,"close":1060,"volume":45256,"rsi_14":82.41,"sma_20":995.1,"sma_60":1051.13,"sma_120":1096.06},{"date":"2026-03-30","open":1059,"high":1059,"low":1015,"close":1042,"volume":46820,"rsi_14":77.06,"sma_20":995.7,"sma_60":1049.87,"sma_120":1094.38},{"date":"2026-03-31","open":1035,"high":1057,"low":1035,"close":1036,"volume":101639,"rsi_14":71.9,"sma_20":996.85,"sma_60":1048.42,"sma_120":1092.78},{"date":"2026-04-01","open":1059,"high":1076,"low":1042,"close":1047,"volume":134617,"rsi_14":66.67,"sma_20":1006.35,"sma_60":1046.98,"sma_120":1091.47},{"date":"2026-04-02","open":1073,"high":1073,"low":1025,"close":1047,"volume":45986,"rsi_14":64.67,"sma_20":1014.5,"sma_60":1045.87,"sma_120":1090.14},{"date":"2026-04-03","open":1047,"high":1074,"low":1041,"close":1070,"volume":54307,"rsi_14":67.04,"sma_20":1020.65,"sma_60":1045.37,"sma_120":1088.99},{"date":"2026-04-06","open":1070,"high":1100,"low":1070,"close":1097,"volume":71021,"rsi_14":64.88,"sma_20":1029.5,"sma_60":1045.62,"sma_120":1087.83},{"date":"2026-04-07","open":1099,"high":1153,"low":1099,"close":1137,"volume":139647,"rsi_14":69.74,"sma_20":1040.5,"sma_60":1046.5,"sma_120":1087.17},{"date":"2026-04-08","open":1137,"high":1188,"low":1137,"close":1149,"volume":86907,"rsi_14":78.72,"sma_20":1050.75,"sma_60":1047.67,"sma_120":1086.76},{"date":"2026-04-09","open":1182,"high":1182,"low":1152,"close":1175,"volume":43643,"rsi_14":81.69,"sma_20":1060.1,"sma_60":1049.43,"sma_120":1086.64},{"date":"2026-04-10","open":1175,"high":1185,"low":1169,"close":1177,"volume":83814,"rsi_14":82.63,"sma_20":1069.05,"sma_60":1051.25,"sma_120":1086.6},{"date":"2026-04-13","open":1176,"high":1184,"low":1162,"close":1172,"volume":38708,"rsi_14":84.21,"sma_20":1077.2,"sma_60":1053.03,"sma_120":1086.53},{"date":"2026-04-14","open":1172,"high":1197,"low":1156,"close":1166,"volume":47417,"rsi_14":83.41,"sma_20":1083.15,"sma_60":1054.68,"sma_120":1086.42},{"date":"2026-04-15","open":1172,"high":1212,"low":1155,"close":1209,"volume":77927,"rsi_14":84.38,"sma_20":1090.6,"sma_60":1056.88,"sma_120":1086.69},{"date":"2026-04-16","open":1209,"high":1220,"low":1185,"close":1185,"volume":49335,"rsi_14":75.72,"sma_20":1097.8,"sma_60":1058.62,"sma_120":1087.01},{"date":"2026-04-17","open":1185,"high":1196,"low":1105,"close":1185,"volume":49310,"rsi_14":81.78,"sma_20":1105.05,"sma_60":1060.33,"sma_120":1087.38},{"date":"2026-04-20","open":1185,"high":1220,"low":1166,"close":1197,"volume":47999,"rsi_14":84.85,"sma_20":1113.0,"sma_60":1062.25,"sma_120":1087.91},{"date":"2026-04-21","open":1196,"high":1217,"low":1191,"close":1211,"volume":81956,"rsi_14":85.04,"sma_20":1122.1,"sma_60":1064.52,"sma_120":1088.71},{"date":"2026-04-22","open":1210,"high":1215,"low":1195,"close":1206,"volume":30059,"rsi_14":83.26,"sma_20":1131.15,"sma_60":1066.68,"sma_120":1089.46},{"date":"2026-04-23","open":1196,"high":1207,"low":1170,"close":1206,"volume":67956,"rsi_14":81.48,"sma_20":1138.7,"sma_60":1068.93,"sma_120":1090.18},{"date":"2026-04-24","open":1208,"high":1243,"low":1194,"close":1235,"volume":59672,"rsi_14":81.65,"sma_20":1147.45,"sma_60":1071.43,"sma_120":1091.1},{"date":"2026-04-27","open":1235,"high":1240,"low":1217,"close":1230,"volume":27981,"rsi_14":75.41,"sma_20":1156.85,"sma_60":1073.9,"sma_120":1092.09},{"date":"2026-04-28","open":1230,"high":1239,"low":1190,"close":1234,"volume":44917,"rsi_14":74.29,"sma_20":1166.75,"sma_60":1076.18,"sma_120":1093.21},{"date":"2026-04-29","open":1231,"high":1236,"low":1204,"close":1234,"volume":68785,"rsi_14":69.8,"sma_20":1176.1,"sma_60":1078.45,"sma_120":1094.52},{"date":"2026-04-30","open":1220,"high":1238,"low":1200,"close":1231,"volume":42617,"rsi_14":73.38,"sma_20":1199.75,"sma_60":1122.92,"sma_120":1060.99},{"date":"2026-05-04","open":1230,"high":1238,"low":1215,"close":1222,"volume":25056,"rsi_14":66.23,"sma_20":1192.9,"sma_60":1083.28,"sma_120":1097.13},{"date":"2026-05-06","open":1220,"high":1221,"low":1101,"close":1185,"volume":130713,"rsi_14":55.14,"sma_20":1197.3,"sma_60":1085.17,"sma_120":1098.28},{"date":"2026-05-07","open":1180,"high":1180,"low":1111,"close":1156,"volume":75753,"rsi_14":34.5,"sma_20":1198.25,"sma_60":1086.8,"sma_120":1099.22},{"date":"2026-05-08","open":1156,"high":1156,"low":1110,"close":1140,"volume":66848,"rsi_14":36.2,"sma_20":1197.8,"sma_60":1088.2,"sma_120":1099.99},{"date":"2026-05-11","open":1139,"high":1140,"low":1051,"close":1052,"volume":81384,"rsi_14":23.51,"sma_20":1191.65,"sma_60":1087.98,"sma_120":1100.01},{"date":"2026-05-12","open":1052,"high":1157,"low":1034,"close":1054,"volume":66834,"rsi_14":20.33,"sma_20":1185.5,"sma_60":1087.85,"sma_120":1100.07},{"date":"2026-05-13","open":1054,"high":1073,"low":1013,"close":1013,"volume":67298,"rsi_14":13.06,"sma_20":1177.55,"sma_60":1086.73,"sma_120":1099.78},{"date":"2026-05-14","open":1013,"high":1023,"low":1001,"close":1007,"volume":43597,"rsi_14":13.01,"sma_20":1169.6,"sma_60":1085.2,"sma_120":1099.37},{"date":"2026-05-15","open":1007,"high":1073,"low":968,"close":1017,"volume":87002,"rsi_14":16.13,"sma_20":1160.0,"sma_60":1083.78,"sma_120":1098.33},{"date":"2026-05-18","open":1014,"high":1139,"low":1011,"close":1099,"volume":261020,"rsi_14":29.52,"sma_20":1155.7,"sma_60":1084.6,"sma_120":1097.86},{"date":"2026-05-19","open":1099,"high":1150,"low":1062,"close":1147,"volume":165186,"rsi_14":38.93,"sma_20":1153.8,"sma_60":1086.18,"sma_120":1097.86},{"date":"2026-05-20","open":1137,"high":1147,"low":1099,"close":1142,"volume":96105,"rsi_14":37.77,"sma_20":1151.05,"sma_60":1087.85,"sma_120":1097.82},{"date":"2026-05-21","open":1132,"high":1165,"low":1100,"close":1147,"volume":85668,"rsi_14":38.58,"sma_20":1147.85,"sma_60":1089.6,"sma_120":1097.86},{"date":"2026-05-22","open":1147,"high":1156,"low":1141,"close":1151,"volume":126866,"rsi_14":39.53,"sma_20":1145.1,"sma_60":1091.0,"sma_120":1097.98},{"date":"2026-05-26","open":1151,"high":1161,"low":1133,"close":1153,"volume":177589,"rsi_14":40.8,"sma_20":1142.45,"sma_60":1092.28,"sma_120":1097.98},{"date":"2026-05-27","open":1143,"high":1151,"low":1035,"close":1085,"volume":58393,"rsi_14":37.68,"sma_20":1134.95,"sma_60":1092.5,"sma_120":1097.19},{"date":"2026-05-28","open":1084,"high":1084,"low":1037,"close":1049,"volume":30263,"rsi_14":37.05,"sma_20":1125.9,"sma_60":1092.82,"sma_120":1096.12},{"date":"2026-05-29","open":1040,"high":1051,"low":981,"close":1040,"volume":44827,"rsi_14":37.68,"sma_20":1116.2,"sma_60":1093.27,"sma_120":1094.98},{"date":"2026-06-01","open":1040,"high":1040,"low":937,"close":989,"volume":132744,"rsi_14":41.46,"sma_20":1103.95,"sma_60":1095.47,"sma_120":1093.42},{"date":"2026-06-02","open":989,"high":989,"low":710,"close":974,"volume":172830,"rsi_14":39.53,"sma_20":1091.1,"sma_60":1096.97,"sma_120":1091.68},{"date":"2026-06-04","open":974,"high":974,"low":943,"close":968,"volume":18177,"rsi_14":43.52,"sma_20":1078.4,"sma_60":1097.32,"sma_120":1089.86},{"date":"2026-06-05","open":960,"high":1016,"low":914,"close":977,"volume":36362,"rsi_14":45.71,"sma_20":1068.0,"sma_60":1098.27,"sma_120":1088.35},{"date":"2026-06-08","open":862,"high":950,"low":862,"close":902,"volume":30462,"rsi_14":36.14,"sma_20":1055.3,"sma_60":1098.02,"sma_120":1086.12},{"date":"2026-06-09","open":894,"high":911,"low":811,"close":876,"volume":53948,"rsi_14":18.94,"sma_20":1042.1,"sma_60":1096.88,"sma_120":1083.95},{"date":"2026-06-10","open":869,"high":869,"low":740,"close":780,"volume":188372,"rsi_14":4.91,"sma_20":1028.5,"sma_60":1093.42,"sma_120":1081.3},{"date":"2026-06-11","open":780,"high":848,"low":774,"close":804,"volume":75919,"rsi_14":10.33,"sma_20":1016.0,"sma_60":1090.18,"sma_120":1078.53},{"date":"2026-06-12","open":813,"high":887,"low":809,"close":853,"volume":46198,"rsi_14":18.72,"sma_20":1008.0,"sma_60":1087.58,"sma_120":1076.17},{"date":"2026-06-15","open":856,"high":930,"low":856,"close":892,"volume":30407,"rsi_14":24.36,"sma_20":1002.25,"sma_60":1085.0,"sma_120":1074.16},{"date":"2026-06-16","open":901,"high":944,"low":893,"close":916,"volume":12757,"rsi_14":27.51,"sma_20":997.2,"sma_60":1082.6,"sma_120":1072.28},{"date":"2026-06-17","open":962,"high":1050,"low":889,"close":1012,"volume":235213,"rsi_14":54.08,"sma_20":926.4,"sma_60":1069.6,"sma_120":1060.37},{"date":"2026-06-18","open":1012,"high":1180,"low":958,"close":1145,"volume":645014,"rsi_14":57.36,"sma_20":992.75,"sma_60":1083.87,"sma_120":1071.28},{"date":"2026-06-19","open":1145,"high":1145,"low":1006,"close":1039,"volume":182612,"rsi_14":49.93,"sma_20":987.6,"sma_60":1083.88,"sma_120":1070.55},{"date":"2026-06-22","open":1033,"high":1101,"low":941,"close":1039,"volume":97207,"rsi_14":53.58,"sma_20":982.2,"sma_60":1084.05,"sma_120":1069.9},{"date":"2026-06-23","open":1037,"high":1049,"low":951,"close":1011,"volume":90037,"rsi_14":52.6,"sma_20":975.2,"sma_60":1083.82,"sma_120":1068.72},{"date":"2026-06-24","open":1001,"high":1078,"low":962,"close":1035,"volume":44936,"rsi_14":54.6,"sma_20":969.3,"sma_60":1083.48,"sma_120":1067.81},{"date":"2026-06-25","open":1026,"high":1080,"low":933,"close":969,"volume":25463,"rsi_14":49.49,"sma_20":963.5,"sma_60":1081.97,"sma_120":1066.55},{"date":"2026-06-26","open":960,"high":991,"low":830,"close":913,"volume":46164,"rsi_14":50.72,"sma_20":956.7,"sma_60":1079.82,"sma_120":1064.84},{"date":"2026-06-29","open":911,"high":996,"low":884,"close":948,"volume":66968,"rsi_14":54.64,"sma_20":952.1,"sma_60":1078.35,"sma_120":1063.38},{"date":"2026-06-30","open":953,"high":1018,"low":929,"close":973,"volume":38376,"rsi_14":63.69,"sma_20":951.3,"sma_60":1077.12,"sma_120":1062.05},{"date":"2026-07-01","open":964,"high":1157,"low":884,"close":1070,"volume":183993,"rsi_14":67.1,"sma_20":956.1,"sma_60":1077.5,"sma_120":1061.68},{"date":"2026-07-02","open":1047,"high":1083,"low":962,"close":1045,"volume":57266,"rsi_14":62.73,"sma_20":959.95,"sma_60":1077.08,"sma_120":1061.22},{"date":"2026-07-03","open":1035,"high":1079,"low":942,"close":1044,"volume":107494,"rsi_14":60.61,"sma_20":963.3,"sma_60":1076.2,"sma_120":1060.91},{"date":"2026-07-06","open":1035,"high":1042,"low":979,"close":979,"volume":30627,"rsi_14":54.16,"sma_20":967.15,"sma_60":1073.57,"sma_120":1060.03},{"date":"2026-07-07","open":971,"high":1012,"low":915,"close":1004,"volume":31811,"rsi_14":49.42,"sma_20":973.55,"sma_60":1071.15,"sma_120":1059.41},{"date":"2026-07-08","open":996,"high":1034,"low":931,"close":998,"volume":45796,"rsi_14":36.85,"sma_20":984.45,"sma_60":1068.2,"sma_120":1058.82},{"date":"2026-07-09","open":940,"high":1144,"low":940,"close":1050,"volume":386631,"rsi_14":51.09,"sma_20":996.75,"sma_60":1066.08,"sma_120":1058.67},{"date":"2026-07-10","open":1040,"high":1100,"low":1025,"close":1090,"volume":173827,"rsi_14":54.68,"sma_20":1008.6,"sma_60":1064.72,"sma_120":1058.88},{"date":"2026-07-13","open":1080,"high":1120,"low":1040,"close":1069,"volume":167097,"rsi_14":55.39,"sma_20":1017.45,"sma_60":1063.1,"sma_120":1058.89},{"date":"2026-07-14","open":1060,"high":1075,"low":1003,"close":1069,"volume":11808,"rsi_14":53.31,"sma_20":1025.1,"sma_60":1060.77,"sma_120":1058.83},{"date":"2026-07-15","open":1060,"high":1109,"low":1024,"close":1069,"volume":112758,"rsi_14":61.16,"sma_20":1027.95,"sma_60":1058.83,"sma_120":1058.72},{"date":"2026-07-16","open":1069,"high":1096,"low":1060,"close":1074,"volume":12555,"rsi_14":70.28,"sma_20":1024.4,"sma_60":1056.98,"sma_120":1058.66},{"date":"2026-07-20","open":1064,"high":1085,"low":995,"close":1051,"volume":42858,"rsi_14":63.38,"sma_20":1025.0,"sma_60":1054.55,"sma_120":1058.4},{"date":"2026-07-21","open":1042,"high":1100,"low":1026,"close":1063,"volume":165901,"rsi_14":62.1,"sma_20":1026.2,"sma_60":1052.08,"sma_120":1058.3},{"date":"2026-07-22","open":1099,"high":1130,"low":1025,"close":1080,"volume":218410,"rsi_14":51.71,"sma_20":1029.65,"sma_60":1049.98,"sma_120":1058.33},{"date":"2026-07-23","open":1073,"high":1190,"low":1032,"close":1180,"volume":1018414,"rsi_14":68.39,"sma_20":1036.9,"sma_60":1049.55,"sma_120":1059.24},{"date":"2026-07-24","open":1177,"high":1177,"low":1063,"close":1063,"volume":55377,"rsi_14":51.97,"sma_20":1041.6,"sma_60":1046.68,"sma_120":1059.06},{"date":"2026-07-27","open":1070,"high":1121,"low":990,"close":1072,"volume":30949,"rsi_14":60.89,"sma_20":1049.55,"sma_60":1044.05,"sma_120":1058.97},{"date":"2026-07-28","open":1072,"high":1072,"low":1003,"close":1058,"volume":20330,"rsi_14":56.49,"sma_20":1055.05,"sma_60":1041.12,"sma_120":1058.65},{"date":"2026-07-29","open":1011,"high":1044,"low":958,"close":961,"volume":25853,"rsi_14":46.35,"sma_20":1054.45,"sma_60":1036.57,"sma_120":1057.51},{"date":"2026-07-30","open":952,"high":1011,"low":951,"close":1002,"volume":30722,"rsi_14":45.16,"sma_20":1051.05,"sma_60":1032.75,"sma_120":1056.78},{"date":"2026-07-31","open":954,"high":1088,"low":954,"close":1069,"volume":43467,"rsi_14":47.99,"sma_20":1052.25,"sma_60":1030.2,"sma_120":1056.74},{"date":"2026-08-03","open":1068,"high":1110,"low":1015,"close":1026,"volume":141886,"rsi_14":46.06,"sma_20":1051.35,"sma_60":1027.55,"sma_120":1056.36},{"date":"2026-08-04","open":1021,"high":1066,"low":1020,"close":1050,"volume":35871,"rsi_14":48.33,"sma_20":1054.9,"sma_60":1025.78,"sma_120":1056.29},{"date":"2026-08-05","open":1048,"high":1096,"low":1010,"close":1010,"volume":31348,"rsi_14":45.16,"sma_20":1055.2,"sma_60":1023.62,"sma_120":1055.91},{"date":"2026-08-06","open":1035,"high":1081,"low":1025,"close":1057,"volume":27671,"rsi_14":48.69,"sma_20":1058.15,"sma_60":1023.7,"sma_120":1055.84},{"date":"2026-08-07","open":1057,"high":1158,"low":1011,"close":1017,"volume":58371,"rsi_14":47.46,"sma_20":1056.5,"sma_60":1023.08,"sma_120":1055.47},{"date":"2026-08-10","open":1018,"high":1055,"low":993,"close":1024,"volume":86822,"rsi_14":47.06,"sma_20":1053.2,"sma_60":1023.27,"sma_120":1055.0},{"date":"2026-08-11","open":1024,"high":1081,"low":1014,"close":1055,"volume":71603,"rsi_14":48.15,"sma_20":1052.5,"sma_60":1024.07,"sma_120":1054.63},{"date":"2026-08-12","open":1087,"high":1087,"low":1025,"close":1027,"volume":35739,"rsi_14":37.36,"sma_20":1050.4,"sma_60":1024.23,"sma_120":1054.01},{"date":"2026-08-13","open":1030,"high":1066,"low":1012,"close":1031,"volume":86463,"rsi_14":46.75,"sma_20":1048.5,"sma_60":1023.1,"sma_120":1053.85},{"date":"2026-08-14","open":1066,"high":1066,"low":1024,"close":1040,"volume":28206,"rsi_14":46.75,"sma_20":1046.8,"sma_60":1021.32,"sma_120":1053.75},{"date":"2026-08-18","open":1031,"high":1062,"low":936,"close":1049,"volume":456859,"rsi_14":49.08,"sma_20":1046.7,"sma_60":1019.77,"sma_120":1053.81},{"date":"2026-08-19","open":1049,"high":1052,"low":1013,"close":1041,"volume":46123,"rsi_14":60.05,"sma_20":1045.6,"sma_60":1018.0,"sma_120":1053.8},{"date":"2026-08-20","open":1041,"high":1119,"low":1040,"close":1110,"volume":339341,"rsi_14":62.68,"sma_20":1047.1,"sma_60":1017.32,"sma_120":1054.16},{"date":"2026-08-21","open":1162,"high":1162,"low":1049,"close":1121,"volume":247395,"rsi_14":57.03,"sma_20":1044.15,"sma_60":1016.78,"sma_120":1054.53},{"date":"2026-08-24","open":1118,"high":1178,"low":1055,"close":1177,"volume":570696,"rsi_14":69.71,"sma_20":1049.85,"sma_60":1018.32,"sma_120":1055.41},{"date":"2026-08-25","open":1145,"high":1180,"low":1125,"close":1179,"volume":492626,"rsi_14":67.87,"sma_20":1055.2,"sma_60":1020.48,"sma_120":1056.65},{"date":"2026-08-26","open":1178,"high":1235,"low":1142,"close":1235,"volume":286836,"rsi_14":79.84,"sma_20":1064.05,"sma_60":1023.73,"sma_120":1058.5},{"date":"2026-08-27","open":1244,"high":1245,"low":1191,"close":1219,"volume":181107,"rsi_14":73.41,"sma_20":1076.95,"sma_60":1027.57,"sma_120":1061.52},{"date":"2026-08-28","open":1270,"high":1270,"low":1196,"close":1247,"volume":85801,"rsi_14":84.43,"sma_20":1089.2,"sma_60":1032.12,"sma_120":1064.54},{"date":"2026-08-31","open":1246,"high":1246,"low":1165,"close":1172,"volume":59211,"rsi_14":68.41,"sma_20":1094.35,"sma_60":1035.52,"sma_120":1066.42},{"date":"2026-09-01","open":1170,"high":1200,"low":1144,"close":1199,"volume":66273,"rsi_14":68.09,"sma_20":1103.0,"sma_60":1039.22,"sma_120":1068.74},{"date":"2026-09-02","open":1199,"high":1222,"low":1186,"close":1219,"volume":30132,"rsi_14":74.62,"sma_20":1111.45,"sma_60":1044.5,"sma_120":1071.26},{"date":"2026-09-03","open":1209,"high":1330,"low":1189,"close":1330,"volume":210160,"rsi_14":80.08,"sma_20":1127.45,"sma_60":1052.07,"sma_120":1074.47},{"date":"2026-09-04","open":1316,"high":1341,"low":1268,"close":1300,"volume":78629,"rsi_14":75.1,"sma_20":1139.6,"sma_60":1060.73,"sma_120":1077.08},{"date":"2026-09-07","open":1299,"high":1300,"low":1235,"close":1295,"volume":77775,"rsi_14":73.93,"sma_20":1153.5,"sma_60":1068.92,"sma_120":1079.55},{"date":"2026-09-08","open":1270,"high":1293,"low":1259,"close":1260,"volume":30245,"rsi_14":70.24,"sma_20":1165.3,"sma_60":1075.7,"sma_120":1081.64},{"date":"2026-09-09","open":1260,"high":1260,"low":1191,"close":1203,"volume":67013,"rsi_14":58.79,"sma_20":1172.7,"sma_60":1080.88,"sma_120":1082.94},{"date":"2026-09-10","open":1203,"high":1234,"low":1169,"close":1200,"volume":33424,"rsi_14":57.58,"sma_20":1181.35,"sma_60":1085.62,"sma_120":1084.11},{"date":"2026-09-11","open":1173,"high":1199,"low":1163,"close":1174,"volume":20749,"rsi_14":49.69,"sma_20":1188.5,"sma_60":1088.32,"sma_120":1085.22},{"date":"2026-09-14","open":1133,"high":1313,"low":1133,"close":1244,"volume":22389,"rsi_14":55.81,"sma_20":1198.7,"sma_60":1089.97,"sma_120":1086.92},{"date":"2026-09-15","open":1160,"high":1289,"low":1113,"close":1206,"volume":12141,"rsi_14":47.32,"sma_20":1206.55,"sma_60":1092.75,"sma_120":1088.32},{"date":"2026-09-16","open":1187,"high":1278,"low":1129,"close":1259,"volume":71611,"rsi_14":53.46,"sma_20":1217.45,"sma_60":1096.42,"sma_120":1090.23},{"date":"2026-09-17","open":1240,"high":1310,"low":1235,"close":1288,"volume":46461,"rsi_14":53.54,"sma_20":1226.35,"sma_60":1101.03,"sma_120":1092.42},{"date":"2026-09-18","open":1305,"high":1305,"low":1260,"close":1293,"volume":22279,"rsi_14":61.89,"sma_20":1234.95,"sma_60":1105.33,"sma_120":1094.41},{"date":"2026-09-21","open":1268,"high":1269,"low":1221,"close":1225,"volume":73815,"rsi_14":52.36,"sma_20":1237.35,"sma_60":1109.6,"sma_120":1095.78},{"date":"2026-09-22","open":1207,"high":1225,"low":1190,"close":1222,"volume":21898,"rsi_14":50.28,"sma_20":1239.5,"sma_60":1114.75,"sma_120":1097.28},{"date":"2026-09-23","open":1206,"high":1241,"low":1198,"close":1240,"volume":8115,"rsi_14":39.77,"sma_20":1239.75,"sma_60":1119.62,"sma_120":1098.98},{"date":"2026-09-28","open":1250,"high":1250,"low":1190,"close":1225,"volume":7401,"rsi_14":41.18,"sma_20":1240.05,"sma_60":1123.82,"sma_120":1100.47},{"date":"2026-09-29","open":1183,"high":1298,"low":1128,"close":1254,"volume":17123,"rsi_14":45.43,"sma_20":1240.4,"sma_60":1126.88,"sma_120":1102.19},{"date":"2026-09-30","open":1167,"high":1257,"low":1122,"close":1186,"volume":17987,"rsi_14":42.32,"sma_20":1241.1,"sma_60":1129.23,"sma_120":1103.16},{"date":"2026-10-01","open":1169,"high":1169,"low":1130,"close":1144,"volume":46220,"rsi_14":43.68,"sma_20":1238.35,"sma_60":1130.9,"sma_120":1103.55},{"date":"2026-10-02","open":1140,"high":1191,"low":1130,"close":1178,"volume":12334,"rsi_14":47.79,"sma_20":1236.3,"sma_60":1134.22,"sma_120":1103.89},{"date":"2026-10-06","open":1184,"high":1184,"low":1114,"close":1168,"volume":89838,"rsi_14":49.38,"sma_20":1228.2,"sma_60":1136.95,"sma_120":1104.05},{"date":"2026-10-07","open":1171,"high":1228,"low":1149,"close":1194,"volume":27324,"rsi_14":44.29,"sma_20":1222.9,"sma_60":1140.22,"sma_120":1104.21},{"date":"2026-10-08","open":1211,"high":1211,"low":1160,"close":1160,"volume":11996,"rsi_14":44.7,"sma_20":1216.15,"sma_60":1142.05,"sma_120":1104.07},{"date":"2026-10-12","open":1160,"high":1190,"low":1113,"close":1169,"volume":69245,"rsi_14":38.46,"sma_20":1211.6,"sma_60":1143.37,"sma_120":1104.04},{"date":"2026-10-13","open":1147,"high":1147,"low":1084,"close":1120,"volume":26452,"rsi_14":29.51,"sma_20":1207.45,"sma_60":1144.22,"sma_120":1103.66},{"date":"2026-10-14","open":1096,"high":1205,"low":1096,"close":1131,"volume":95099,"rsi_14":30.53,"sma_20":1204.0,"sma_60":1145.25,"sma_120":1103.01},{"date":"2026-10-15","open":1202,"high":1202,"low":1103,"close":1162,"volume":16580,"rsi_14":41.69,"sma_20":1203.4,"sma_60":1146.8,"sma_120":1102.82},{"date":"2026-10-16","open":1103,"high":1152,"low":1103,"close":1148,"volume":23718,"rsi_14":40.51,"sma_20":1198.6,"sma_60":1148.03,"sma_120":1102.51},{"date":"2026-10-19","open":1138,"high":1148,"low":1111,"close":1147,"volume":21731,"rsi_14":37.53,"sma_20":1195.65,"sma_60":1149.63,"sma_120":1102.09},{"date":"2026-10-20","open":1122,"high":1122,"low":1063,"close":1089,"volume":10559,"rsi_14":33.65,"sma_20":1187.15,"sma_60":1150.07,"sma_120":1101.08},{"date":"2026-10-21","open":1054,"high":1097,"low":1054,"close":1097,"volume":8247,"rsi_14":30.13,"sma_20":1177.6,"sma_60":1150.35,"sma_120":1100.17},{"date":"2026-10-22","open":1097,"high":1217,"low":987,"close":1113,"volume":432512,"rsi_14":39.36,"sma_20":1168.6,"sma_60":1149.23,"sma_120":1099.39},{"date":"2026-10-23","open":1115,"high":1196,"low":1094,"close":1196,"volume":80843}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-31.73,"pbr":0.81,"per":null,"roa":-1.17,"roe":-2.14,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":52358357695.0,"analysis":"ROE -2.1%로 적자 상태입니다. 시가총액 199.72억. 매출 523.58억, 영업이익 41.38억.","eps_basis":"TTM","debt_ratio":0.825188057579718,"market_cap":20311379764,"net_income":4937411821.0,"total_debt":20707433751.0,"ttm_window":"2025Q3~2026Q2","gross_margin":3.11,"total_assets":45801633262.0,"total_equity":25094199511.0,"profit_margin":9.43,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":4138121978.0,"operating_margin":7.9,"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":1196.0,"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":13000.0},{"date":"2016-10-25","close":11900.0},{"date":"2016-10-26","close":10100.0},{"date":"2016-10-27","close":10800.0},{"date":"2016-10-28","close":10920.0},{"date":"2016-10-31","close":11600.0},{"date":"2016-11-01","close":11140.0},{"date":"2016-11-02","close":10600.0},{"date":"2016-11-03","close":12180.0},{"date":"2016-11-04","close":11600.0},{"date":"2016-11-07","close":13000.0},{"date":"2016-11-08","close":15060.0},{"date":"2016-11-09","close":13760.0},{"date":"2016-11-10","close":13620.0},{"date":"2016-11-11","close":14000.0},{"date":"2016-11-14","close":14820.0},{"date":"2016-11-15","close":13820.0},{"date":"2016-11-16","close":14520.0},{"date":"2016-11-17","close":15220.0},{"date":"2016-11-18","close":14740.0},{"date":"2016-11-21","close":13240.0},{"date":"2016-11-22","close":13100.0},{"date":"2016-11-23","close":12560.0},{"date":"2016-11-24","close":12060.0},{"date":"2016-11-25","close":14180.0},{"date":"2016-11-28","close":14580.0},{"date":"2016-11-29","close":15800.0},{"date":"2016-11-30","close":15140.0},{"date":"2016-12-01","close":14840.0},{"date":"2016-12-02","close":14760.0},{"date":"2016-12-05","close":14020.0},{"date":"2016-12-06","close":14240.0},{"date":"2016-12-07","close":13500.0},{"date":"2016-12-08","close":15020.0},{"date":"2016-12-09","close":15580.0},{"date":"2016-12-12","close":16200.0},{"date":"2016-12-13","close":15200.0},{"date":"2016-12-14","close":15100.0},{"date":"2016-12-15","close":15100.0},{"date":"2016-12-16","close":14700.0},{"date":"2016-12-19","close":15260.0},{"date":"2016-12-20","close":15600.0},{"date":"2016-12-21","close":15240.0},{"date":"2016-12-22","close":15580.0},{"date":"2016-12-23","close":16340.0},{"date":"2016-12-26","close":16500.0},{"date":"2016-12-27","close":16300.0},{"date":"2016-12-28","close":16160.0},{"date":"2016-12-29","close":16240.0},{"date":"2017-01-02","close":16820.0},{"date":"2017-01-03","close":16420.0},{"date":"2017-01-04","close":16160.0},{"date":"2017-01-05","close":15980.0},{"date":"2017-01-06","close":16700.0},{"date":"2017-01-09","close":16200.0},{"date":"2017-01-10","close":16460.0},{"date":"2017-01-11","close":16080.0},{"date":"2017-01-12","close":15300.0},{"date":"2017-01-13","close":15140.0},{"date":"2017-01-16","close":14460.0},{"date":"2017-01-17","close":13400.0},{"date":"2017-01-18","close":13300.0},{"date":"2017-01-19","close":12720.0},{"date":"2017-01-20","close":12420.0},{"date":"2017-01-23","close":12520.0},{"date":"2017-01-24","close":12700.0},{"date":"2017-01-25","close":12440.0},{"date":"2017-01-26","close":12960.0},{"date":"2017-01-31","close":12900.0},{"date":"2017-02-01","close":12440.0},{"date":"2017-02-02","close":9750.0},{"date":"2017-02-03","close":9890.0},{"date":"2017-02-06","close":10600.0},{"date":"2017-02-07","close":11240.0},{"date":"2017-02-08","close":10600.0},{"date":"2017-02-09","close":10960.0},{"date":"2017-02-10","close":11900.0},{"date":"2017-02-13","close":11640.0},{"date":"2017-02-14","close":11760.0},{"date":"2017-02-15","close":11540.0},{"date":"2017-02-16","close":11500.0},{"date":"2017-02-17","close":11120.0},{"date":"2017-02-20","close":10800.0},{"date":"2017-02-21","close":10880.0},{"date":"2017-02-22","close":11200.0},{"date":"2017-02-23","close":10560.0},{"date":"2017-02-24","close":10400.0},{"date":"2017-02-27","close":9700.0},{"date":"2017-02-28","close":9880.0},{"date":"2017-03-02","close":10100.0},{"date":"2017-03-03","close":10120.0},{"date":"2017-03-06","close":10180.0},{"date":"2017-03-07","close":10380.0},{"date":"2017-03-08","close":10800.0},{"date":"2017-03-09","close":11000.0},{"date":"2017-03-10","close":11740.0},{"date":"2017-03-13","close":11640.0},{"date":"2017-03-14","close":11920.0},{"date":"2017-03-15","close":12520.0},{"date":"2017-03-16","close":12660.0},{"date":"2017-03-17","close":12120.0},{"date":"2017-03-20","close":10960.0},{"date":"2017-03-21","close":10400.0},{"date":"2017-03-22","close":11200.0},{"date":"2017-03-23","close":10280.0},{"date":"2017-03-24","close":10340.0},{"date":"2017-03-27","close":10600.0},{"date":"2017-03-28","close":11600.0},{"date":"2017-03-29","close":10900.0},{"date":"2017-03-30","close":10460.0},{"date":"2017-03-31","close":10680.0},{"date":"2017-04-03","close":11140.0},{"date":"2017-04-04","close":10880.0},{"date":"2017-04-05","close":11220.0},{"date":"2017-04-06","close":11540.0},{"date":"2017-04-07","close":11260.0},{"date":"2017-04-10","close":10460.0},{"date":"2017-04-11","close":11120.0},{"date":"2017-04-12","close":10520.0},{"date":"2017-04-13","close":10360.0},{"date":"2017-04-14","close":9550.0},{"date":"2017-04-17","close":9740.0},{"date":"2017-04-18","close":9440.0},{"date":"2017-04-19","close":9430.0},{"date":"2017-04-20","close":8930.0},{"date":"2017-04-21","close":8730.0},{"date":"2017-04-24","close":8290.0},{"date":"2017-04-25","close":8550.0},{"date":"2017-04-26","close":8760.0},{"date":"2017-04-27","close":8780.0},{"date":"2017-04-28","close":8950.0},{"date":"2017-05-02","close":8800.0},{"date":"2017-05-04","close":8870.0},{"date":"2017-05-08","close":9190.0},{"date":"2017-05-10","close":9100.0},{"date":"2017-05-11","close":9090.0},{"date":"2017-05-12","close":8920.0},{"date":"2017-05-15","close":8790.0},{"date":"2017-05-16","close":8500.0},{"date":"2017-05-17","close":8570.0},{"date":"2017-05-18","close":8910.0},{"date":"2017-05-19","close":9700.0},{"date":"2017-05-22","close":9350.0},{"date":"2017-05-23","close":9180.0},{"date":"2017-05-24","close":9190.0},{"date":"2017-05-25","close":9000.0},{"date":"2017-05-26","close":9340.0},{"date":"2017-05-29","close":9280.0},{"date":"2017-05-30","close":9420.0},{"date":"2017-05-31","close":9670.0},{"date":"2017-06-01","close":9860.0},{"date":"2017-06-02","close":10020.0},{"date":"2017-06-05","close":10040.0},{"date":"2017-06-07","close":10500.0},{"date":"2017-06-08","close":10780.0},{"date":"2017-06-09","close":10880.0},{"date":"2017-06-12","close":10480.0},{"date":"2017-06-13","close":10380.0},{"date":"2017-06-14","close":10800.0},{"date":"2017-06-15","close":10900.0},{"date":"2017-06-16","close":11100.0},{"date":"2017-06-19","close":11160.0},{"date":"2017-06-20","close":11000.0},{"date":"2017-06-21","close":10780.0},{"date":"2017-06-22","close":10880.0},{"date":"2017-06-23","close":11060.0},{"date":"2017-06-26","close":10460.0},{"date":"2017-06-27","close":11100.0},{"date":"2017-06-28","close":10800.0},{"date":"2017-06-29","close":10820.0},{"date":"2017-06-30","close":10700.0},{"date":"2017-07-03","close":11140.0},{"date":"2017-07-04","close":10980.0},{"date":"2017-07-05","close":11420.0},{"date":"2017-07-06","close":11320.0},{"date":"2017-07-07","close":11560.0},{"date":"2017-07-10","close":11640.0},{"date":"2017-07-11","close":11560.0},{"date":"2017-07-12","close":11400.0},{"date":"2017-07-13","close":11380.0},{"date":"2017-07-14","close":11500.0},{"date":"2017-07-17","close":10700.0},{"date":"2017-07-18","close":10080.0},{"date":"2017-07-19","close":10360.0},{"date":"2017-07-20","close":10420.0},{"date":"2017-07-21","close":10460.0},{"date":"2017-07-24","close":10140.0},{"date":"2017-07-25","close":9940.0},{"date":"2017-07-26","close":9550.0},{"date":"2017-07-27","close":9930.0},{"date":"2017-07-28","close":10020.0},{"date":"2017-07-31","close":10000.0},{"date":"2017-08-01","close":10000.0},{"date":"2017-08-02","close":10100.0},{"date":"2017-08-03","close":9850.0},{"date":"2017-08-04","close":10160.0},{"date":"2017-08-07","close":10360.0},{"date":"2017-08-08","close":10440.0},{"date":"2017-08-09","close":10160.0},{"date":"2017-08-10","close":10140.0},{"date":"2017-08-11","close":9830.0},{"date":"2017-08-14","close":10300.0},{"date":"2017-08-16","close":10380.0},{"date":"2017-08-17","close":9990.0},{"date":"2017-08-18","close":10020.0},{"date":"2017-08-21","close":9820.0},{"date":"2017-08-22","close":9880.0},{"date":"2017-08-23","close":9620.0},{"date":"2017-08-24","close":10020.0},{"date":"2017-08-25","close":10240.0},{"date":"2017-08-28","close":10060.0},{"date":"2017-08-29","close":9970.0},{"date":"2017-08-30","close":9890.0},{"date":"2017-08-31","close":9720.0},{"date":"2017-09-01","close":9560.0},{"date":"2017-09-04","close":9200.0},{"date":"2017-09-05","close":8770.0},{"date":"2017-09-06","close":9070.0},{"date":"2017-09-07","close":8940.0},{"date":"2017-09-08","close":8940.0},{"date":"2017-09-11","close":8940.0},{"date":"2017-09-12","close":8920.0},{"date":"2017-09-13","close":8760.0},{"date":"2017-09-14","close":8240.0},{"date":"2017-09-15","close":7990.0},{"date":"2017-09-18","close":8080.0},{"date":"2017-09-19","close":8030.0},{"date":"2017-09-20","close":7580.0},{"date":"2017-09-21","close":7220.0},{"date":"2017-09-22","close":7300.0},{"date":"2017-09-25","close":6720.0},{"date":"2017-09-26","close":6880.0},{"date":"2017-09-27","close":6900.0},{"date":"2017-09-28","close":7790.0},{"date":"2017-09-29","close":7600.0},{"date":"2017-10-10","close":7510.0},{"date":"2017-10-11","close":7560.0},{"date":"2017-10-12","close":7550.0},{"date":"2017-10-13","close":7400.0},{"date":"2017-10-16","close":7150.0},{"date":"2017-10-17","close":7110.0},{"date":"2017-10-18","close":6820.0},{"date":"2017-10-19","close":6980.0},{"date":"2017-10-20","close":6980.0},{"date":"2017-10-23","close":7300.0},{"date":"2017-10-24","close":7530.0},{"date":"2017-10-25","close":7490.0},{"date":"2017-10-26","close":5730.0},{"date":"2017-10-27","close":5820.0},{"date":"2017-10-30","close":5910.0},{"date":"2017-10-31","close":6000.0},{"date":"2017-11-01","close":6110.0},{"date":"2017-11-02","close":6330.0},{"date":"2017-11-03","close":6420.0},{"date":"2017-11-06","close":6490.0},{"date":"2017-11-07","close":6380.0},{"date":"2017-11-08","close":6260.0},{"date":"2017-11-09","close":6250.0},{"date":"2017-11-10","close":6320.0},{"date":"2017-11-13","close":6340.0},{"date":"2017-11-14","close":6300.0},{"date":"2017-11-15","close":6040.0},{"date":"2017-11-16","close":5960.0},{"date":"2017-11-17","close":6000.0},{"date":"2017-11-20","close":6270.0},{"date":"2017-11-21","close":6450.0},{"date":"2017-11-22","close":6440.0},{"date":"2017-11-23","close":6390.0},{"date":"2017-11-24","close":6480.0},{"date":"2017-11-27","close":6530.0},{"date":"2017-11-28","close":6500.0},{"date":"2017-11-29","close":6410.0},{"date":"2017-11-30","close":6280.0},{"date":"2017-12-01","close":6220.0},{"date":"2017-12-04","close":6160.0},{"date":"2017-12-05","close":6610.0},{"date":"2017-12-06","close":7650.0},{"date":"2017-12-07","close":7280.0},{"date":"2017-12-08","close":7580.0},{"date":"2017-12-11","close":7660.0},{"date":"2017-12-12","close":7720.0},{"date":"2017-12-13","close":7710.0},{"date":"2017-12-14","close":7770.0},{"date":"2017-12-15","close":7640.0},{"date":"2017-12-18","close":7200.0},{"date":"2017-12-19","close":7050.0},{"date":"2017-12-20","close":6660.0},{"date":"2017-12-21","close":6640.0},{"date":"2017-12-22","close":6890.0},{"date":"2017-12-26","close":6810.0},{"date":"2017-12-27","close":6600.0},{"date":"2017-12-28","close":6600.0},{"date":"2018-01-02","close":3420.0},{"date":"2018-01-03","close":3655.0},{"date":"2018-01-04","close":3545.0},{"date":"2018-01-05","close":3675.0},{"date":"2018-01-08","close":3550.0},{"date":"2018-01-09","close":3575.0},{"date":"2018-01-10","close":3500.0},{"date":"2018-01-11","close":3550.0},{"date":"2018-01-12","close":3385.0},{"date":"2018-01-15","close":3280.0},{"date":"2018-01-16","close":3350.0},{"date":"2018-01-17","close":3355.0},{"date":"2018-01-18","close":3300.0},{"date":"2018-01-19","close":3320.0},{"date":"2018-01-22","close":3315.0},{"date":"2018-01-23","close":3370.0},{"date":"2018-01-24","close":3340.0},{"date":"2018-01-25","close":3460.0},{"date":"2018-01-26","close":3560.0},{"date":"2018-01-29","close":3560.0},{"date":"2018-01-30","close":3740.0},{"date":"2018-01-31","close":3650.0},{"date":"2018-02-01","close":3730.0},{"date":"2018-02-02","close":3620.0},{"date":"2018-02-05","close":3610.0},{"date":"2018-02-06","close":4075.0},{"date":"2018-02-07","close":3995.0},{"date":"2018-02-08","close":3910.0},{"date":"2018-02-09","close":3750.0},{"date":"2018-02-12","close":3950.0},{"date":"2018-02-13","close":3810.0},{"date":"2018-02-14","close":3770.0},{"date":"2018-02-19","close":4020.0},{"date":"2018-02-20","close":4250.0},{"date":"2018-02-21","close":4490.0},{"date":"2018-02-22","close":4415.0},{"date":"2018-02-23","close":4270.0},{"date":"2018-02-26","close":4275.0},{"date":"2018-02-27","close":4120.0},{"date":"2018-02-28","close":4195.0},{"date":"2018-03-02","close":4215.0},{"date":"2018-03-05","close":4050.0},{"date":"2018-03-06","close":3825.0},{"date":"2018-03-07","close":3880.0},{"date":"2018-03-08","close":3870.0},{"date":"2018-03-09","close":4000.0},{"date":"2018-03-12","close":4170.0},{"date":"2018-03-13","close":3910.0},{"date":"2018-03-14","close":3985.0},{"date":"2018-03-15","close":3885.0},{"date":"2018-03-16","close":3850.0},{"date":"2018-03-19","close":3925.0},{"date":"2018-03-20","close":4030.0},{"date":"2018-03-21","close":3470.0},{"date":"2018-03-22","close":3280.0},{"date":"2018-03-23","close":3210.0},{"date":"2018-03-26","close":3190.0},{"date":"2018-03-27","close":3100.0},{"date":"2018-03-28","close":3050.0},{"date":"2018-03-29","close":3195.0},{"date":"2018-03-30","close":3115.0},{"date":"2018-04-02","close":2995.0},{"date":"2018-04-03","close":2945.0},{"date":"2018-04-04","close":2860.0},{"date":"2018-04-05","close":2955.0},{"date":"2018-04-06","close":2905.0},{"date":"2018-04-09","close":2730.0},{"date":"2018-04-10","close":2800.0},{"date":"2018-04-11","close":2770.0},{"date":"2018-04-12","close":2745.0},{"date":"2018-04-13","close":2845.0},{"date":"2018-04-16","close":2900.0},{"date":"2018-04-17","close":2865.0},{"date":"2018-04-18","close":2980.0},{"date":"2018-04-19","close":2990.0},{"date":"2018-04-20","close":3085.0},{"date":"2018-04-23","close":2985.0},{"date":"2018-04-24","close":3005.0},{"date":"2018-04-25","close":3005.0},{"date":"2018-04-26","close":3100.0},{"date":"2018-04-27","close":3225.0},{"date":"2018-04-30","close":3065.0},{"date":"2018-05-02","close":2965.0},{"date":"2018-05-03","close":2910.0},{"date":"2018-05-04","close":2840.0},{"date":"2018-05-08","close":2805.0},{"date":"2018-05-09","close":2840.0},{"date":"2018-05-10","close":2870.0},{"date":"2018-05-11","close":2880.0},{"date":"2018-05-14","close":2810.0},{"date":"2018-05-15","close":2790.0},{"date":"2018-05-16","close":2740.0},{"date":"2018-05-17","close":2850.0},{"date":"2018-05-18","close":2840.0},{"date":"2018-05-21","close":2900.0},{"date":"2018-05-23","close":2895.0},{"date":"2018-05-24","close":2790.0},{"date":"2018-05-25","close":2690.0},{"date":"2018-05-28","close":2735.0},{"date":"2018-05-29","close":2660.0},{"date":"2018-05-30","close":2675.0},{"date":"2018-05-31","close":2700.0},{"date":"2018-06-01","close":2700.0},{"date":"2018-06-04","close":2780.0},{"date":"2018-06-05","close":2795.0},{"date":"2018-06-07","close":2710.0},{"date":"2018-06-08","close":2640.0},{"date":"2018-06-11","close":2600.0},{"date":"2018-06-12","close":2580.0},{"date":"2018-06-14","close":2590.0},{"date":"2018-06-15","close":2820.0},{"date":"2018-06-18","close":2720.0},{"date":"2018-06-19","close":2765.0},{"date":"2018-06-20","close":2805.0},{"date":"2018-06-21","close":2845.0},{"date":"2018-06-22","close":2800.0},{"date":"2018-06-25","close":2905.0},{"date":"2018-06-26","close":2890.0},{"date":"2018-06-27","close":2815.0},{"date":"2018-06-28","close":2750.0},{"date":"2018-06-29","close":2730.0},{"date":"2018-07-02","close":2815.0},{"date":"2018-07-03","close":2920.0},{"date":"2018-07-04","close":2785.0},{"date":"2018-07-05","close":2710.0},{"date":"2018-07-06","close":2720.0},{"date":"2018-07-09","close":2685.0},{"date":"2018-07-10","close":2855.0},{"date":"2018-07-11","close":2860.0},{"date":"2018-07-12","close":3150.0},{"date":"2018-07-13","close":3035.0},{"date":"2018-07-16","close":3045.0},{"date":"2018-07-17","close":3220.0},{"date":"2018-07-18","close":3245.0},{"date":"2018-07-19","close":3115.0},{"date":"2018-07-20","close":2990.0},{"date":"2018-07-23","close":2740.0},{"date":"2018-07-24","close":2770.0},{"date":"2018-07-25","close":2695.0},{"date":"2018-07-26","close":2680.0},{"date":"2018-07-27","close":2690.0},{"date":"2018-07-30","close":2655.0},{"date":"2018-07-31","close":2635.0},{"date":"2018-08-01","close":2655.0},{"date":"2018-08-02","close":2670.0},{"date":"2018-08-03","close":2670.0},{"date":"2018-08-06","close":2635.0},{"date":"2018-08-07","close":2650.0},{"date":"2018-08-08","close":2640.0},{"date":"2018-08-09","close":2620.0},{"date":"2018-08-10","close":2515.0},{"date":"2018-08-13","close":2420.0},{"date":"2018-08-14","close":2420.0},{"date":"2018-08-16","close":2335.0},{"date":"2018-08-17","close":2260.0},{"date":"2018-08-20","close":2210.0},{"date":"2018-08-21","close":2330.0},{"date":"2018-08-22","close":2335.0},{"date":"2018-08-23","close":2345.0},{"date":"2018-08-24","close":2350.0},{"date":"2018-08-27","close":2465.0},{"date":"2018-08-28","close":2425.0},{"date":"2018-08-29","close":2370.0},{"date":"2018-08-30","close":2345.0},{"date":"2018-08-31","close":2270.0},{"date":"2018-09-03","close":2295.0},{"date":"2018-09-04","close":2355.0},{"date":"2018-09-05","close":2350.0},{"date":"2018-09-06","close":2315.0},{"date":"2018-09-07","close":2285.0},{"date":"2018-09-10","close":2245.0},{"date":"2018-09-11","close":2215.0},{"date":"2018-09-12","close":2190.0},{"date":"2018-09-13","close":2205.0},{"date":"2018-09-14","close":2215.0},{"date":"2018-09-17","close":2125.0},{"date":"2018-09-18","close":2070.0},{"date":"2018-09-19","close":1980.0},{"date":"2018-09-20","close":1990.0},{"date":"2018-09-21","close":1995.0},{"date":"2018-09-27","close":1965.0},{"date":"2018-09-28","close":1995.0},{"date":"2018-10-01","close":1960.0},{"date":"2018-10-02","close":1935.0},{"date":"2018-10-04","close":1755.0},{"date":"2018-10-05","close":1745.0},{"date":"2018-10-08","close":1725.0},{"date":"2018-10-10","close":1600.0},{"date":"2018-10-11","close":1430.0},{"date":"2018-10-12","close":1720.0},{"date":"2018-10-15","close":1635.0},{"date":"2018-10-16","close":1585.0},{"date":"2018-10-17","close":1610.0},{"date":"2018-10-18","close":1650.0},{"date":"2018-10-19","close":1635.0},{"date":"2018-10-22","close":1565.0},{"date":"2018-10-23","close":1465.0},{"date":"2018-10-24","close":1445.0},{"date":"2018-10-25","close":1355.0},{"date":"2018-10-26","close":1760.0},{"date":"2018-10-29","close":1870.0},{"date":"2018-10-30","close":1685.0},{"date":"2018-10-31","close":2010.0},{"date":"2018-11-01","close":2095.0},{"date":"2018-11-02","close":2015.0},{"date":"2018-11-05","close":1915.0},{"date":"2018-11-06","close":1850.0},{"date":"2018-11-07","close":1975.0},{"date":"2018-11-08","close":1970.0},{"date":"2018-11-09","close":2020.0},{"date":"2018-11-12","close":1870.0},{"date":"2018-11-13","close":1780.0},{"date":"2018-11-14","close":1680.0},{"date":"2018-11-15","close":1810.0},{"date":"2018-11-16","close":1825.0},{"date":"2018-11-19","close":1810.0},{"date":"2018-11-20","close":1840.0},{"date":"2018-11-21","close":1800.0},{"date":"2018-11-22","close":1735.0},{"date":"2018-11-23","close":1670.0},{"date":"2018-11-26","close":1685.0},{"date":"2018-11-27","close":1695.0},{"date":"2018-11-28","close":1685.0},{"date":"2018-11-29","close":1665.0},{"date":"2018-11-30","close":1620.0},{"date":"2018-12-03","close":1675.0},{"date":"2018-12-04","close":1690.0},{"date":"2018-12-05","close":1715.0},{"date":"2018-12-06","close":1835.0},{"date":"2018-12-07","close":1875.0},{"date":"2018-12-10","close":1890.0},{"date":"2018-12-11","close":1765.0},{"date":"2018-12-12","close":1730.0},{"date":"2018-12-13","close":1715.0},{"date":"2018-12-14","close":1700.0},{"date":"2018-12-17","close":1665.0},{"date":"2018-12-18","close":1635.0},{"date":"2018-12-19","close":1570.0},{"date":"2018-12-20","close":1520.0},{"date":"2018-12-21","close":1500.0},{"date":"2018-12-24","close":1450.0},{"date":"2018-12-26","close":1450.0},{"date":"2018-12-27","close":1500.0},{"date":"2018-12-28","close":1550.0},{"date":"2019-01-02","close":1550.0},{"date":"2019-01-03","close":1500.0},{"date":"2019-01-04","close":1475.0},{"date":"2019-01-07","close":1600.0},{"date":"2019-01-08","close":1600.0},{"date":"2019-01-09","close":1600.0},{"date":"2019-01-10","close":1670.0},{"date":"2019-01-11","close":1610.0},{"date":"2019-01-14","close":1660.0},{"date":"2019-01-15","close":1660.0},{"date":"2019-01-16","close":1685.0},{"date":"2019-01-17","close":1715.0},{"date":"2019-01-18","close":1810.0},{"date":"2019-01-21","close":1800.0},{"date":"2019-01-22","close":1820.0},{"date":"2019-01-23","close":1855.0},{"date":"2019-01-24","close":2000.0},{"date":"2019-01-25","close":1955.0},{"date":"2019-01-28","close":1965.0},{"date":"2019-01-29","close":1975.0},{"date":"2019-01-30","close":2005.0},{"date":"2019-01-31","close":1960.0},{"date":"2019-02-01","close":1900.0},{"date":"2019-02-07","close":1830.0},{"date":"2019-02-08","close":1870.0},{"date":"2019-02-11","close":1310.0},{"date":"2019-02-12","close":1430.0},{"date":"2019-02-13","close":1470.0},{"date":"2019-02-14","close":1485.0},{"date":"2019-02-15","close":1450.0},{"date":"2019-02-18","close":1460.0},{"date":"2019-02-19","close":1400.0},{"date":"2019-02-20","close":1420.0},{"date":"2019-02-21","close":1395.0},{"date":"2019-02-22","close":1350.0},{"date":"2019-02-25","close":1460.0},{"date":"2019-02-26","close":1400.0},{"date":"2019-02-27","close":1410.0},{"date":"2019-02-28","close":1400.0},{"date":"2019-03-04","close":1390.0},{"date":"2019-03-05","close":1385.0},{"date":"2019-03-06","close":1680.0},{"date":"2019-03-07","close":1600.0},{"date":"2019-03-08","close":1805.0},{"date":"2019-03-11","close":1790.0},{"date":"2019-03-12","close":1680.0},{"date":"2019-03-13","close":1570.0},{"date":"2019-03-14","close":1650.0},{"date":"2019-03-15","close":1555.0},{"date":"2019-03-18","close":1500.0},{"date":"2019-03-19","close":1515.0},{"date":"2019-03-20","close":1525.0},{"date":"2019-03-21","close":1465.0},{"date":"2019-03-22","close":1480.0},{"date":"2019-03-25","close":1510.0},{"date":"2019-03-26","close":1510.0},{"date":"2019-03-27","close":1480.0},{"date":"2019-03-28","close":1465.0},{"date":"2019-03-29","close":1430.0},{"date":"2019-04-01","close":1560.0},{"date":"2019-04-02","close":1535.0},{"date":"2019-04-03","close":1525.0},{"date":"2019-04-04","close":1550.0},{"date":"2019-04-05","close":1545.0},{"date":"2019-04-08","close":1515.0},{"date":"2019-04-09","close":1495.0},{"date":"2019-04-10","close":1530.0},{"date":"2019-04-11","close":1570.0},{"date":"2019-04-12","close":1640.0},{"date":"2019-04-15","close":1645.0},{"date":"2019-04-16","close":1580.0},{"date":"2019-04-17","close":1540.0},{"date":"2019-04-18","close":1500.0},{"date":"2019-04-19","close":1520.0},{"date":"2019-04-22","close":1520.0},{"date":"2019-04-23","close":1590.0},{"date":"2019-04-24","close":1575.0},{"date":"2019-04-25","close":1535.0},{"date":"2019-04-26","close":1535.0},{"date":"2019-04-29","close":1630.0},{"date":"2019-04-30","close":1620.0},{"date":"2019-05-02","close":1625.0},{"date":"2019-05-03","close":1675.0},{"date":"2019-05-07","close":1655.0},{"date":"2019-05-08","close":1665.0},{"date":"2019-05-09","close":1640.0},{"date":"2019-05-10","close":1640.0},{"date":"2019-05-13","close":1715.0},{"date":"2019-05-14","close":1735.0},{"date":"2019-05-15","close":1755.0},{"date":"2019-05-16","close":1765.0},{"date":"2019-05-17","close":1855.0},{"date":"2019-05-20","close":1810.0},{"date":"2019-05-21","close":1815.0},{"date":"2019-05-22","close":1795.0},{"date":"2019-05-23","close":1780.0},{"date":"2019-05-24","close":1800.0},{"date":"2019-05-27","close":1785.0},{"date":"2019-05-28","close":1835.0},{"date":"2019-05-29","close":1965.0},{"date":"2019-05-30","close":1980.0},{"date":"2019-05-31","close":1935.0},{"date":"2019-06-03","close":1935.0},{"date":"2019-06-04","close":1890.0},{"date":"2019-06-05","close":1880.0},{"date":"2019-06-07","close":1860.0},{"date":"2019-06-10","close":1760.0},{"date":"2019-06-11","close":1745.0},{"date":"2019-06-12","close":1760.0},{"date":"2019-06-13","close":1785.0},{"date":"2019-06-14","close":1755.0},{"date":"2019-06-17","close":1740.0},{"date":"2019-06-18","close":1765.0},{"date":"2019-06-19","close":1735.0},{"date":"2019-06-20","close":1735.0},{"date":"2019-06-21","close":1710.0},{"date":"2019-06-24","close":1755.0},{"date":"2019-06-25","close":1760.0},{"date":"2019-06-26","close":1725.0},{"date":"2019-06-27","close":1740.0},{"date":"2019-06-28","close":1740.0},{"date":"2019-07-01","close":1745.0},{"date":"2019-07-02","close":1750.0},{"date":"2019-07-03","close":1745.0},{"date":"2019-07-04","close":1740.0},{"date":"2019-07-05","close":1815.0},{"date":"2019-07-08","close":1805.0},{"date":"2019-07-09","close":1860.0},{"date":"2019-07-10","close":1880.0},{"date":"2019-07-11","close":1815.0},{"date":"2019-07-12","close":1805.0},{"date":"2019-07-15","close":1770.0},{"date":"2019-07-16","close":1795.0},{"date":"2019-07-17","close":1760.0},{"date":"2019-07-18","close":1780.0},{"date":"2019-07-19","close":1780.0},{"date":"2019-07-22","close":1780.0},{"date":"2019-07-23","close":1730.0},{"date":"2019-07-24","close":1745.0},{"date":"2019-07-25","close":1700.0},{"date":"2019-07-26","close":1700.0},{"date":"2019-07-29","close":1490.0},{"date":"2019-07-30","close":1590.0},{"date":"2019-07-31","close":1595.0},{"date":"2019-08-01","close":1600.0},{"date":"2019-08-02","close":1580.0},{"date":"2019-08-05","close":1455.0},{"date":"2019-08-06","close":1430.0},{"date":"2019-08-07","close":1495.0},{"date":"2019-08-08","close":1535.0},{"date":"2019-08-09","close":1595.0},{"date":"2019-08-12","close":1580.0},{"date":"2019-08-13","close":1590.0},{"date":"2019-08-14","close":1545.0},{"date":"2019-08-16","close":1505.0},{"date":"2019-08-19","close":1495.0},{"date":"2019-08-20","close":1510.0},{"date":"2019-08-21","close":1540.0},{"date":"2019-08-22","close":1500.0},{"date":"2019-08-23","close":1535.0},{"date":"2019-08-26","close":1505.0},{"date":"2019-08-27","close":1540.0},{"date":"2019-08-28","close":1485.0},{"date":"2019-08-29","close":1430.0},{"date":"2019-08-30","close":1455.0},{"date":"2019-09-02","close":1450.0},{"date":"2019-09-03","close":1455.0},{"date":"2019-09-04","close":1455.0},{"date":"2019-09-05","close":1570.0},{"date":"2019-09-06","close":1550.0},{"date":"2019-09-09","close":1510.0},{"date":"2019-09-10","close":1485.0},{"date":"2019-09-11","close":1490.0},{"date":"2019-09-16","close":1480.0},{"date":"2019-09-17","close":1460.0},{"date":"2019-09-18","close":1480.0},{"date":"2019-09-19","close":1420.0},{"date":"2019-09-20","close":1430.0},{"date":"2019-09-23","close":1430.0},{"date":"2019-09-24","close":1415.0},{"date":"2019-09-25","close":1295.0},{"date":"2019-09-26","close":1270.0},{"date":"2019-09-27","close":1245.0},{"date":"2019-09-30","close":1200.0},{"date":"2019-10-01","close":1190.0},{"date":"2019-10-02","close":1200.0},{"date":"2019-10-04","close":1195.0},{"date":"2019-10-07","close":1160.0},{"date":"2019-10-08","close":1205.0},{"date":"2019-10-10","close":1180.0},{"date":"2019-10-11","close":1215.0},{"date":"2019-10-14","close":1205.0},{"date":"2019-10-15","close":1200.0},{"date":"2019-10-16","close":1210.0},{"date":"2019-10-17","close":1190.0},{"date":"2019-10-18","close":1155.0},{"date":"2019-10-21","close":1155.0},{"date":"2019-10-22","close":1140.0},{"date":"2019-10-23","close":1145.0},{"date":"2019-10-24","close":1145.0},{"date":"2019-10-25","close":1125.0},{"date":"2019-10-28","close":1085.0},{"date":"2019-10-29","close":1075.0},{"date":"2019-10-30","close":1060.0},{"date":"2019-10-31","close":1040.0},{"date":"2019-11-01","close":1060.0},{"date":"2019-11-04","close":1040.0},{"date":"2019-11-05","close":1010.0},{"date":"2019-11-06","close":1020.0},{"date":"2019-11-07","close":1100.0},{"date":"2019-11-08","close":1100.0},{"date":"2019-11-11","close":1130.0},{"date":"2019-11-12","close":1130.0},{"date":"2019-11-13","close":1215.0},{"date":"2019-11-14","close":1140.0},{"date":"2019-11-15","close":1085.0},{"date":"2019-11-18","close":1115.0},{"date":"2019-11-19","close":1135.0},{"date":"2019-11-20","close":1080.0},{"date":"2019-11-21","close":1110.0},{"date":"2019-11-22","close":1175.0},{"date":"2019-11-25","close":1170.0},{"date":"2019-11-26","close":1170.0},{"date":"2019-11-27","close":1210.0},{"date":"2019-11-28","close":1185.0},{"date":"2019-11-29","close":1160.0},{"date":"2019-12-02","close":1055.0},{"date":"2019-12-03","close":1045.0},{"date":"2019-12-04","close":1000.0},{"date":"2019-12-05","close":992.0},{"date":"2019-12-06","close":948.0},{"date":"2019-12-09","close":985.0},{"date":"2019-12-10","close":985.0},{"date":"2019-12-11","close":970.0},{"date":"2019-12-12","close":970.0},{"date":"2019-12-13","close":1040.0},{"date":"2019-12-16","close":1050.0},{"date":"2019-12-17","close":1045.0},{"date":"2019-12-18","close":1000.0},{"date":"2019-12-19","close":1130.0},{"date":"2019-12-20","close":1260.0},{"date":"2019-12-23","close":1635.0},{"date":"2019-12-24","close":1935.0},{"date":"2019-12-26","close":1860.0},{"date":"2019-12-27","close":1865.0},{"date":"2019-12-30","close":1830.0},{"date":"2020-01-02","close":1765.0},{"date":"2020-01-03","close":1685.0},{"date":"2020-01-06","close":1655.0},{"date":"2020-01-07","close":1580.0},{"date":"2020-01-08","close":1560.0},{"date":"2020-01-09","close":1580.0},{"date":"2020-01-10","close":1660.0},{"date":"2020-01-13","close":1590.0},{"date":"2020-01-14","close":1570.0},{"date":"2020-01-15","close":1560.0},{"date":"2020-01-16","close":1540.0},{"date":"2020-01-17","close":1585.0},{"date":"2020-01-20","close":1600.0},{"date":"2020-01-21","close":1445.0},{"date":"2020-01-22","close":1410.0},{"date":"2020-01-23","close":1420.0},{"date":"2020-01-28","close":1345.0},{"date":"2020-01-29","close":1190.0},{"date":"2020-01-30","close":1095.0},{"date":"2020-01-31","close":1005.0},{"date":"2020-02-03","close":996.0},{"date":"2020-02-04","close":1000.0},{"date":"2020-02-05","close":1030.0},{"date":"2020-02-06","close":1055.0},{"date":"2020-02-07","close":1090.0},{"date":"2020-02-10","close":1055.0},{"date":"2020-02-11","close":1055.0},{"date":"2020-02-12","close":1055.0},{"date":"2020-02-13","close":1055.0},{"date":"2020-02-14","close":1055.0},{"date":"2020-02-17","close":1055.0},{"date":"2020-02-18","close":1055.0},{"date":"2020-02-19","close":1055.0},{"date":"2020-02-20","close":1055.0},{"date":"2020-02-21","close":1055.0},{"date":"2020-02-24","close":1055.0},{"date":"2020-02-25","close":1055.0},{"date":"2020-02-26","close":1055.0},{"date":"2020-02-27","close":1055.0},{"date":"2020-02-28","close":1055.0},{"date":"2020-03-02","close":1055.0},{"date":"2020-03-03","close":1055.0},{"date":"2020-03-04","close":1055.0},{"date":"2020-03-05","close":1055.0},{"date":"2020-03-06","close":1055.0},{"date":"2020-03-09","close":1055.0},{"date":"2020-03-10","close":1055.0},{"date":"2020-03-11","close":1055.0},{"date":"2020-03-12","close":1055.0},{"date":"2020-03-13","close":1055.0},{"date":"2020-03-16","close":1055.0},{"date":"2020-03-17","close":1055.0},{"date":"2020-03-18","close":1055.0},{"date":"2020-03-19","close":1055.0},{"date":"2020-03-20","close":1055.0},{"date":"2020-03-23","close":1055.0},{"date":"2020-03-24","close":1055.0},{"date":"2020-03-25","close":1055.0},{"date":"2020-03-26","close":1055.0},{"date":"2020-03-27","close":1055.0},{"date":"2020-03-30","close":1055.0},{"date":"2020-03-31","close":1055.0},{"date":"2020-04-01","close":1055.0},{"date":"2020-04-02","close":1055.0},{"date":"2020-04-03","close":1055.0},{"date":"2020-04-06","close":1055.0},{"date":"2020-04-07","close":1055.0},{"date":"2020-04-08","close":1055.0},{"date":"2020-04-09","close":1055.0},{"date":"2020-04-10","close":1055.0},{"date":"2020-04-13","close":1055.0},{"date":"2020-04-14","close":1055.0},{"date":"2020-04-16","close":1055.0},{"date":"2020-04-17","close":1055.0},{"date":"2020-04-20","close":1055.0},{"date":"2020-04-21","close":1055.0},{"date":"2020-04-22","close":1055.0},{"date":"2020-04-23","close":1055.0},{"date":"2020-04-24","close":1055.0},{"date":"2020-04-27","close":1055.0},{"date":"2020-04-28","close":1055.0},{"date":"2020-04-29","close":1055.0},{"date":"2020-05-04","close":1055.0},{"date":"2020-05-06","close":1055.0},{"date":"2020-05-07","close":1055.0},{"date":"2020-05-08","close":1055.0},{"date":"2020-05-11","close":1055.0},{"date":"2020-05-12","close":1055.0},{"date":"2020-05-13","close":1055.0},{"date":"2020-05-14","close":1055.0},{"date":"2020-05-15","close":1055.0},{"date":"2020-05-18","close":1055.0},{"date":"2020-05-19","close":1055.0},{"date":"2020-05-20","close":1055.0},{"date":"2020-05-21","close":1055.0},{"date":"2020-05-22","close":1055.0},{"date":"2020-05-25","close":1055.0},{"date":"2020-05-26","close":1055.0},{"date":"2020-05-27","close":1055.0},{"date":"2020-05-28","close":1055.0},{"date":"2020-05-29","close":1055.0},{"date":"2020-06-01","close":1055.0},{"date":"2020-06-02","close":1055.0},{"date":"2020-06-03","close":1055.0},{"date":"2020-06-04","close":1055.0},{"date":"2020-06-05","close":1055.0},{"date":"2020-06-08","close":1055.0},{"date":"2020-06-09","close":1055.0},{"date":"2020-06-10","close":1055.0},{"date":"2020-06-11","close":1055.0},{"date":"2020-06-12","close":1055.0},{"date":"2020-06-15","close":1055.0},{"date":"2020-06-16","close":1055.0},{"date":"2020-06-17","close":1055.0},{"date":"2020-06-18","close":1055.0},{"date":"2020-06-19","close":1055.0},{"date":"2020-06-22","close":1055.0},{"date":"2020-06-23","close":1055.0},{"date":"2020-06-24","close":1055.0},{"date":"2020-06-25","close":1055.0},{"date":"2020-06-26","close":1055.0},{"date":"2020-06-29","close":1055.0},{"date":"2020-06-30","close":1055.0},{"date":"2020-07-01","close":1055.0},{"date":"2020-07-02","close":1055.0},{"date":"2020-07-03","close":1055.0},{"date":"2020-07-06","close":1055.0},{"date":"2020-07-07","close":1055.0},{"date":"2020-07-08","close":1055.0},{"date":"2020-07-09","close":1055.0},{"date":"2020-07-10","close":1055.0},{"date":"2020-07-13","close":1055.0},{"date":"2020-07-14","close":1055.0},{"date":"2020-07-15","close":1055.0},{"date":"2020-07-16","close":1055.0},{"date":"2020-07-17","close":1055.0},{"date":"2020-07-20","close":1055.0},{"date":"2020-07-21","close":1055.0},{"date":"2020-07-22","close":1055.0},{"date":"2020-07-23","close":1055.0},{"date":"2020-07-24","close":1055.0},{"date":"2020-07-27","close":1055.0},{"date":"2020-07-28","close":1055.0},{"date":"2020-07-29","close":1055.0},{"date":"2020-07-30","close":1055.0},{"date":"2020-07-31","close":1055.0},{"date":"2020-08-03","close":1055.0},{"date":"2020-08-04","close":1055.0},{"date":"2020-08-05","close":1055.0},{"date":"2020-08-06","close":1055.0},{"date":"2020-08-07","close":1055.0},{"date":"2020-08-10","close":1055.0},{"date":"2020-08-11","close":1055.0},{"date":"2020-08-12","close":1055.0},{"date":"2020-08-13","close":1055.0},{"date":"2020-08-14","close":1055.0},{"date":"2020-08-18","close":1055.0},{"date":"2020-08-19","close":1055.0},{"date":"2020-08-20","close":1055.0},{"date":"2020-08-21","close":1055.0},{"date":"2020-08-24","close":1055.0},{"date":"2020-08-25","close":1055.0},{"date":"2020-08-26","close":1055.0},{"date":"2020-08-27","close":1055.0},{"date":"2020-08-28","close":1055.0},{"date":"2020-08-31","close":1055.0},{"date":"2020-09-01","close":1055.0},{"date":"2020-09-02","close":1055.0},{"date":"2020-09-03","close":1055.0},{"date":"2020-09-04","close":1055.0},{"date":"2020-09-07","close":1055.0},{"date":"2020-09-08","close":1055.0},{"date":"2020-09-09","close":1055.0},{"date":"2020-09-10","close":1055.0},{"date":"2020-09-11","close":1055.0},{"date":"2020-09-14","close":1055.0},{"date":"2020-09-15","close":1055.0},{"date":"2020-09-16","close":1055.0},{"date":"2020-09-17","close":1055.0},{"date":"2020-09-18","close":1055.0},{"date":"2020-09-21","close":1055.0},{"date":"2020-09-22","close":1055.0},{"date":"2020-09-23","close":1055.0},{"date":"2020-09-24","close":1055.0},{"date":"2020-09-25","close":1055.0},{"date":"2020-09-28","close":1055.0},{"date":"2020-09-29","close":1055.0},{"date":"2020-10-05","close":1055.0},{"date":"2020-10-06","close":1055.0},{"date":"2020-10-07","close":1055.0},{"date":"2020-10-08","close":1055.0},{"date":"2020-10-12","close":1055.0},{"date":"2020-10-13","close":1055.0},{"date":"2020-10-14","close":1055.0},{"date":"2020-10-15","close":1055.0},{"date":"2020-10-16","close":1055.0},{"date":"2020-10-19","close":1055.0},{"date":"2020-10-20","close":1055.0},{"date":"2020-10-21","close":1055.0},{"date":"2020-10-22","close":1055.0},{"date":"2020-10-23","close":1055.0},{"date":"2020-10-26","close":1055.0},{"date":"2020-10-27","close":1055.0},{"date":"2020-10-28","close":1055.0},{"date":"2020-10-29","close":1055.0},{"date":"2020-10-30","close":1055.0},{"date":"2020-11-02","close":1055.0},{"date":"2020-11-03","close":1055.0},{"date":"2020-11-04","close":1055.0},{"date":"2020-11-05","close":1055.0},{"date":"2020-11-06","close":1055.0},{"date":"2020-11-09","close":1055.0},{"date":"2020-11-10","close":1055.0},{"date":"2020-11-11","close":1055.0},{"date":"2020-11-12","close":1055.0},{"date":"2020-11-13","close":1055.0},{"date":"2020-11-16","close":1055.0},{"date":"2020-11-17","close":1055.0},{"date":"2020-11-18","close":1055.0},{"date":"2020-11-19","close":1055.0},{"date":"2020-11-20","close":1055.0},{"date":"2020-11-23","close":1055.0},{"date":"2020-11-24","close":1055.0},{"date":"2020-11-25","close":1055.0},{"date":"2020-11-26","close":1055.0},{"date":"2020-11-27","close":1055.0},{"date":"2020-11-30","close":1055.0},{"date":"2020-12-01","close":1055.0},{"date":"2020-12-02","close":1055.0},{"date":"2020-12-03","close":1055.0},{"date":"2020-12-04","close":1055.0},{"date":"2020-12-07","close":1055.0},{"date":"2020-12-08","close":1055.0},{"date":"2020-12-09","close":1055.0},{"date":"2020-12-10","close":1055.0},{"date":"2020-12-11","close":1055.0},{"date":"2020-12-14","close":1055.0},{"date":"2020-12-15","close":1055.0},{"date":"2020-12-16","close":1055.0},{"date":"2020-12-17","close":1055.0},{"date":"2020-12-18","close":1055.0},{"date":"2020-12-21","close":1055.0},{"date":"2020-12-22","close":1055.0},{"date":"2020-12-23","close":1055.0},{"date":"2020-12-24","close":1055.0},{"date":"2020-12-28","close":1055.0},{"date":"2020-12-29","close":1055.0},{"date":"2020-12-30","close":1055.0},{"date":"2021-01-04","close":1055.0},{"date":"2021-01-05","close":1055.0},{"date":"2021-01-06","close":1055.0},{"date":"2021-01-07","close":1055.0},{"date":"2021-01-08","close":1055.0},{"date":"2021-01-11","close":1055.0},{"date":"2021-01-12","close":1055.0},{"date":"2021-01-13","close":1055.0},{"date":"2021-01-14","close":1055.0},{"date":"2021-01-15","close":1055.0},{"date":"2021-01-18","close":1055.0},{"date":"2021-01-19","close":1055.0},{"date":"2021-01-20","close":1055.0},{"date":"2021-01-21","close":1055.0},{"date":"2021-01-22","close":1055.0},{"date":"2021-01-25","close":1055.0},{"date":"2021-01-26","close":1055.0},{"date":"2021-01-27","close":1055.0},{"date":"2021-01-28","close":1055.0},{"date":"2021-01-29","close":1055.0},{"date":"2021-02-01","close":1055.0},{"date":"2021-02-02","close":1055.0},{"date":"2021-02-03","close":1055.0},{"date":"2021-02-04","close":1055.0},{"date":"2021-02-05","close":1055.0},{"date":"2021-02-08","close":1055.0},{"date":"2021-02-09","close":1055.0},{"date":"2021-02-10","close":1055.0},{"date":"2021-02-15","close":1055.0},{"date":"2021-02-16","close":1055.0},{"date":"2021-02-17","close":1055.0},{"date":"2021-02-18","close":1055.0},{"date":"2021-02-19","close":1055.0},{"date":"2021-02-22","close":1055.0},{"date":"2021-02-23","close":1055.0},{"date":"2021-02-24","close":1055.0},{"date":"2021-02-25","close":1055.0},{"date":"2021-02-26","close":1055.0},{"date":"2021-03-02","close":1055.0},{"date":"2021-03-03","close":1055.0},{"date":"2021-03-04","close":1055.0},{"date":"2021-03-05","close":1055.0},{"date":"2021-03-08","close":1055.0},{"date":"2021-03-09","close":1055.0},{"date":"2021-03-10","close":1055.0},{"date":"2021-03-11","close":1055.0},{"date":"2021-03-12","close":1055.0},{"date":"2021-03-15","close":1055.0},{"date":"2021-03-16","close":1055.0},{"date":"2021-03-17","close":1055.0},{"date":"2021-03-18","close":1055.0},{"date":"2021-03-19","close":1055.0},{"date":"2021-03-22","close":1055.0},{"date":"2021-03-23","close":1055.0},{"date":"2021-03-24","close":1055.0},{"date":"2021-03-25","close":1055.0},{"date":"2021-03-26","close":1055.0},{"date":"2021-03-29","close":1055.0},{"date":"2021-03-30","close":1055.0},{"date":"2021-03-31","close":1055.0},{"date":"2021-04-01","close":1055.0},{"date":"2021-04-02","close":1055.0},{"date":"2021-04-05","close":1055.0},{"date":"2021-04-06","close":1055.0},{"date":"2021-04-07","close":1055.0},{"date":"2021-04-08","close":1055.0},{"date":"2021-04-09","close":1055.0},{"date":"2021-04-12","close":1055.0},{"date":"2021-04-13","close":1055.0},{"date":"2021-04-14","close":1055.0},{"date":"2021-04-15","close":1055.0},{"date":"2021-04-16","close":1055.0},{"date":"2021-04-19","close":1055.0},{"date":"2021-04-20","close":1055.0},{"date":"2021-04-21","close":1055.0},{"date":"2021-04-22","close":1055.0},{"date":"2021-04-23","close":1055.0},{"date":"2021-04-26","close":1055.0},{"date":"2021-04-27","close":1055.0},{"date":"2021-04-28","close":1055.0},{"date":"2021-04-29","close":1055.0},{"date":"2021-04-30","close":1055.0},{"date":"2021-05-03","close":1055.0},{"date":"2021-05-04","close":1055.0},{"date":"2021-05-06","close":1055.0},{"date":"2021-05-07","close":1055.0},{"date":"2021-05-10","close":1055.0},{"date":"2021-05-11","close":1055.0},{"date":"2021-05-12","close":1055.0},{"date":"2021-05-13","close":1055.0},{"date":"2021-05-14","close":1055.0},{"date":"2021-05-17","close":1055.0},{"date":"2021-05-18","close":2740.0},{"date":"2021-05-20","close":2540.0},{"date":"2021-05-21","close":2200.0},{"date":"2021-05-24","close":1820.0},{"date":"2021-05-25","close":1940.0},{"date":"2021-05-26","close":1990.0},{"date":"2021-05-27","close":2255.0},{"date":"2021-05-28","close":2505.0},{"date":"2021-05-31","close":2305.0},{"date":"2021-06-01","close":2440.0},{"date":"2021-06-02","close":2540.0},{"date":"2021-06-03","close":2475.0},{"date":"2021-06-04","close":2455.0},{"date":"2021-06-07","close":2435.0},{"date":"2021-06-08","close":2450.0},{"date":"2021-06-09","close":2355.0},{"date":"2021-06-10","close":2220.0},{"date":"2021-06-11","close":2345.0},{"date":"2021-06-14","close":2355.0},{"date":"2021-06-15","close":2415.0},{"date":"2021-06-16","close":2425.0},{"date":"2021-06-17","close":2425.0},{"date":"2021-06-18","close":2445.0},{"date":"2021-06-21","close":2425.0},{"date":"2021-06-22","close":2520.0},{"date":"2021-06-23","close":2485.0},{"date":"2021-06-24","close":2485.0},{"date":"2021-06-25","close":2540.0},{"date":"2021-06-28","close":2580.0},{"date":"2021-06-29","close":2600.0},{"date":"2021-06-30","close":2700.0},{"date":"2021-07-01","close":2765.0},{"date":"2021-07-02","close":2990.0},{"date":"2021-07-05","close":2915.0},{"date":"2021-07-06","close":2925.0},{"date":"2021-07-07","close":2810.0},{"date":"2021-07-08","close":2770.0},{"date":"2021-07-09","close":2720.0},{"date":"2021-07-12","close":2650.0},{"date":"2021-07-13","close":2650.0},{"date":"2021-07-14","close":2775.0},{"date":"2021-07-15","close":2725.0},{"date":"2021-07-16","close":2770.0},{"date":"2021-07-19","close":2810.0},{"date":"2021-07-20","close":2800.0},{"date":"2021-07-21","close":2850.0},{"date":"2021-07-22","close":2825.0},{"date":"2021-07-23","close":2765.0},{"date":"2021-07-26","close":2760.0},{"date":"2021-07-27","close":2730.0},{"date":"2021-07-28","close":2730.0},{"date":"2021-07-29","close":2680.0},{"date":"2021-07-30","close":2690.0},{"date":"2021-08-02","close":2745.0},{"date":"2021-08-03","close":2800.0},{"date":"2021-08-04","close":2800.0},{"date":"2021-08-05","close":2820.0},{"date":"2021-08-06","close":2950.0},{"date":"2021-08-09","close":2895.0},{"date":"2021-08-10","close":2975.0},{"date":"2021-08-11","close":2960.0},{"date":"2021-08-12","close":2965.0},{"date":"2021-08-13","close":2875.0},{"date":"2021-08-17","close":2900.0},{"date":"2021-08-18","close":2830.0},{"date":"2021-08-19","close":2770.0},{"date":"2021-08-20","close":2615.0},{"date":"2021-08-23","close":2675.0},{"date":"2021-08-24","close":2680.0},{"date":"2021-08-25","close":2620.0},{"date":"2021-08-26","close":2700.0},{"date":"2021-08-27","close":2590.0},{"date":"2021-08-30","close":2545.0},{"date":"2021-08-31","close":2595.0},{"date":"2021-09-01","close":2600.0},{"date":"2021-09-02","close":2590.0},{"date":"2021-09-03","close":2530.0},{"date":"2021-09-06","close":2580.0},{"date":"2021-09-07","close":2575.0},{"date":"2021-09-08","close":2620.0},{"date":"2021-09-09","close":2565.0},{"date":"2021-09-10","close":2595.0},{"date":"2021-09-13","close":2535.0},{"date":"2021-09-14","close":2615.0},{"date":"2021-09-15","close":2505.0},{"date":"2021-09-16","close":2600.0},{"date":"2021-09-17","close":2540.0},{"date":"2021-09-23","close":2550.0},{"date":"2021-09-24","close":2530.0},{"date":"2021-09-27","close":2515.0},{"date":"2021-09-28","close":2520.0},{"date":"2021-09-29","close":2520.0},{"date":"2021-09-30","close":2520.0},{"date":"2021-10-01","close":2485.0},{"date":"2021-10-05","close":2355.0},{"date":"2021-10-06","close":2355.0},{"date":"2021-10-07","close":2390.0},{"date":"2021-10-08","close":2490.0},{"date":"2021-10-12","close":2400.0},{"date":"2021-10-13","close":2445.0},{"date":"2021-10-14","close":2400.0},{"date":"2021-10-15","close":2570.0},{"date":"2021-10-18","close":2580.0},{"date":"2021-10-19","close":2560.0},{"date":"2021-10-20","close":2590.0},{"date":"2021-10-21","close":2565.0},{"date":"2021-10-22","close":2515.0},{"date":"2021-10-25","close":2650.0},{"date":"2021-10-26","close":2660.0},{"date":"2021-10-27","close":2590.0},{"date":"2021-10-28","close":2540.0},{"date":"2021-10-29","close":2520.0},{"date":"2021-11-01","close":2530.0},{"date":"2021-11-02","close":2540.0},{"date":"2021-11-03","close":2580.0},{"date":"2021-11-04","close":2560.0},{"date":"2021-11-05","close":2550.0},{"date":"2021-11-08","close":2550.0},{"date":"2021-11-09","close":2520.0},{"date":"2021-11-10","close":2520.0},{"date":"2021-11-11","close":2490.0},{"date":"2021-11-12","close":2605.0},{"date":"2021-11-15","close":2620.0},{"date":"2021-11-16","close":2640.0},{"date":"2021-11-17","close":2590.0},{"date":"2021-11-18","close":2600.0},{"date":"2021-11-19","close":2620.0},{"date":"2021-11-22","close":2675.0},{"date":"2021-11-23","close":2730.0},{"date":"2021-11-24","close":2665.0},{"date":"2021-11-25","close":2690.0},{"date":"2021-11-26","close":2685.0},{"date":"2021-11-29","close":2640.0},{"date":"2021-11-30","close":2550.0},{"date":"2021-12-01","close":2510.0},{"date":"2021-12-02","close":2490.0},{"date":"2021-12-03","close":2600.0},{"date":"2021-12-06","close":2590.0},{"date":"2021-12-07","close":2615.0},{"date":"2021-12-08","close":2595.0},{"date":"2021-12-09","close":2615.0},{"date":"2021-12-10","close":2630.0},{"date":"2021-12-13","close":2635.0},{"date":"2021-12-14","close":2640.0},{"date":"2021-12-15","close":2635.0},{"date":"2021-12-16","close":2650.0},{"date":"2021-12-17","close":2660.0},{"date":"2021-12-20","close":2615.0},{"date":"2021-12-21","close":2615.0},{"date":"2021-12-22","close":2600.0},{"date":"2021-12-23","close":2655.0},{"date":"2021-12-24","close":2640.0},{"date":"2021-12-27","close":2695.0},{"date":"2021-12-28","close":2690.0},{"date":"2021-12-29","close":2690.0},{"date":"2021-12-30","close":2660.0},{"date":"2022-01-03","close":2675.0},{"date":"2022-01-04","close":2710.0},{"date":"2022-01-05","close":2720.0},{"date":"2022-01-06","close":2725.0},{"date":"2022-01-07","close":2680.0},{"date":"2022-01-10","close":2660.0},{"date":"2022-01-11","close":2690.0},{"date":"2022-01-12","close":2710.0},{"date":"2022-01-13","close":2715.0},{"date":"2022-01-14","close":2800.0},{"date":"2022-01-17","close":2845.0},{"date":"2022-01-18","close":2875.0},{"date":"2022-01-19","close":2900.0},{"date":"2022-01-20","close":2945.0},{"date":"2022-01-21","close":2860.0},{"date":"2022-01-24","close":2755.0},{"date":"2022-01-25","close":2660.0},{"date":"2022-01-26","close":2660.0},{"date":"2022-01-27","close":2610.0},{"date":"2022-01-28","close":2690.0},{"date":"2022-02-03","close":2685.0},{"date":"2022-02-04","close":2695.0},{"date":"2022-02-07","close":2610.0},{"date":"2022-02-08","close":2610.0},{"date":"2022-02-09","close":2610.0},{"date":"2022-02-10","close":2700.0},{"date":"2022-02-11","close":2680.0},{"date":"2022-02-14","close":2710.0},{"date":"2022-02-15","close":2565.0},{"date":"2022-02-16","close":2665.0},{"date":"2022-02-17","close":2645.0},{"date":"2022-02-18","close":2630.0},{"date":"2022-02-21","close":2630.0},{"date":"2022-02-22","close":2525.0},{"date":"2022-02-23","close":2520.0},{"date":"2022-02-24","close":2460.0},{"date":"2022-02-25","close":2490.0},{"date":"2022-02-28","close":2490.0},{"date":"2022-03-02","close":2560.0},{"date":"2022-03-03","close":2615.0},{"date":"2022-03-04","close":2615.0},{"date":"2022-03-07","close":2700.0},{"date":"2022-03-08","close":2660.0},{"date":"2022-03-10","close":2660.0},{"date":"2022-03-11","close":2730.0},{"date":"2022-03-14","close":2705.0},{"date":"2022-03-15","close":2705.0},{"date":"2022-03-16","close":2730.0},{"date":"2022-03-17","close":2730.0},{"date":"2022-03-18","close":2835.0},{"date":"2022-03-21","close":2765.0},{"date":"2022-03-22","close":2810.0},{"date":"2022-03-23","close":2795.0},{"date":"2022-03-24","close":2750.0},{"date":"2022-03-25","close":2720.0},{"date":"2022-03-28","close":2800.0},{"date":"2022-03-29","close":2755.0},{"date":"2022-03-30","close":2710.0},{"date":"2022-03-31","close":2720.0},{"date":"2022-04-01","close":2810.0},{"date":"2022-04-04","close":2980.0},{"date":"2022-04-05","close":2950.0},{"date":"2022-04-06","close":3045.0},{"date":"2022-04-07","close":2865.0},{"date":"2022-04-08","close":2820.0},{"date":"2022-04-11","close":3025.0},{"date":"2022-04-12","close":3020.0},{"date":"2022-04-13","close":3040.0},{"date":"2022-04-14","close":3015.0},{"date":"2022-04-15","close":2985.0},{"date":"2022-04-18","close":2860.0},{"date":"2022-04-19","close":2950.0},{"date":"2022-04-20","close":2990.0},{"date":"2022-04-21","close":2995.0},{"date":"2022-04-22","close":2930.0},{"date":"2022-04-25","close":2780.0},{"date":"2022-04-26","close":2800.0},{"date":"2022-04-27","close":2800.0},{"date":"2022-04-28","close":2775.0},{"date":"2022-04-29","close":2795.0},{"date":"2022-05-02","close":2850.0},{"date":"2022-05-03","close":2945.0},{"date":"2022-05-04","close":2870.0},{"date":"2022-05-06","close":2770.0},{"date":"2022-05-09","close":2690.0},{"date":"2022-05-10","close":2640.0},{"date":"2022-05-11","close":2735.0},{"date":"2022-05-12","close":2660.0},{"date":"2022-05-13","close":2625.0},{"date":"2022-05-16","close":2620.0},{"date":"2022-05-17","close":2685.0},{"date":"2022-05-18","close":2665.0},{"date":"2022-05-19","close":2640.0},{"date":"2022-05-20","close":2670.0},{"date":"2022-05-23","close":2695.0},{"date":"2022-05-24","close":2640.0},{"date":"2022-05-25","close":2620.0},{"date":"2022-05-26","close":2555.0},{"date":"2022-05-27","close":2540.0},{"date":"2022-05-30","close":2540.0},{"date":"2022-05-31","close":2625.0},{"date":"2022-06-02","close":2635.0},{"date":"2022-06-03","close":2620.0},{"date":"2022-06-07","close":2580.0},{"date":"2022-06-08","close":2575.0},{"date":"2022-06-09","close":2550.0},{"date":"2022-06-10","close":2485.0},{"date":"2022-06-13","close":2260.0},{"date":"2022-06-14","close":2250.0},{"date":"2022-06-15","close":2155.0},{"date":"2022-06-16","close":2165.0},{"date":"2022-06-17","close":2060.0},{"date":"2022-06-20","close":1945.0},{"date":"2022-06-21","close":1970.0},{"date":"2022-06-22","close":1915.0},{"date":"2022-06-23","close":1865.0},{"date":"2022-06-24","close":1980.0},{"date":"2022-06-27","close":2045.0},{"date":"2022-06-28","close":2100.0},{"date":"2022-06-29","close":2135.0},{"date":"2022-06-30","close":2035.0},{"date":"2022-07-01","close":1955.0},{"date":"2022-07-04","close":1930.0},{"date":"2022-07-05","close":1990.0},{"date":"2022-07-06","close":1990.0},{"date":"2022-07-07","close":2055.0},{"date":"2022-07-08","close":2060.0},{"date":"2022-07-11","close":2085.0},{"date":"2022-07-12","close":1970.0},{"date":"2022-07-13","close":2000.0},{"date":"2022-07-14","close":2025.0},{"date":"2022-07-15","close":1985.0},{"date":"2022-07-18","close":2070.0},{"date":"2022-07-19","close":2075.0},{"date":"2022-07-20","close":2075.0},{"date":"2022-07-21","close":2100.0},{"date":"2022-07-22","close":2075.0},{"date":"2022-07-25","close":2055.0},{"date":"2022-07-26","close":2050.0},{"date":"2022-07-27","close":2040.0},{"date":"2022-07-28","close":2075.0},{"date":"2022-07-29","close":2180.0},{"date":"2022-08-01","close":2155.0},{"date":"2022-08-02","close":2320.0},{"date":"2022-08-03","close":2270.0},{"date":"2022-08-04","close":2270.0},{"date":"2022-08-05","close":2290.0},{"date":"2022-08-08","close":2260.0},{"date":"2022-08-09","close":2250.0},{"date":"2022-08-10","close":2230.0},{"date":"2022-08-11","close":2250.0},{"date":"2022-08-12","close":2270.0},{"date":"2022-08-16","close":2310.0},{"date":"2022-08-17","close":2040.0},{"date":"2022-08-18","close":1970.0},{"date":"2022-08-19","close":2000.0},{"date":"2022-08-22","close":2010.0},{"date":"2022-08-23","close":1970.0},{"date":"2022-08-24","close":1955.0},{"date":"2022-08-25","close":1990.0},{"date":"2022-08-26","close":1980.0},{"date":"2022-08-29","close":1895.0},{"date":"2022-08-30","close":1870.0},{"date":"2022-08-31","close":1875.0},{"date":"2022-09-01","close":1860.0},{"date":"2022-09-02","close":1785.0},{"date":"2022-09-05","close":1740.0},{"date":"2022-09-06","close":1820.0},{"date":"2022-09-07","close":1765.0},{"date":"2022-09-08","close":1755.0},{"date":"2022-09-13","close":1770.0},{"date":"2022-09-14","close":1745.0},{"date":"2022-09-15","close":1740.0},{"date":"2022-09-16","close":1700.0},{"date":"2022-09-19","close":1645.0},{"date":"2022-09-20","close":1650.0},{"date":"2022-09-21","close":1640.0},{"date":"2022-09-22","close":1635.0},{"date":"2022-09-23","close":1615.0},{"date":"2022-09-26","close":1535.0},{"date":"2022-09-27","close":1515.0},{"date":"2022-09-28","close":1505.0},{"date":"2022-09-29","close":1560.0},{"date":"2022-09-30","close":1550.0},{"date":"2022-10-04","close":1595.0},{"date":"2022-10-05","close":1595.0},{"date":"2022-10-06","close":1640.0},{"date":"2022-10-07","close":1670.0},{"date":"2022-10-11","close":1625.0},{"date":"2022-10-12","close":1585.0},{"date":"2022-10-13","close":1550.0},{"date":"2022-10-14","close":1595.0},{"date":"2022-10-17","close":1605.0},{"date":"2022-10-18","close":1605.0},{"date":"2022-10-19","close":1590.0},{"date":"2022-10-20","close":1585.0},{"date":"2022-10-21","close":1565.0},{"date":"2022-10-24","close":1605.0},{"date":"2022-10-25","close":1615.0},{"date":"2022-10-26","close":1590.0},{"date":"2022-10-27","close":1615.0},{"date":"2022-10-28","close":1600.0},{"date":"2022-10-31","close":1600.0},{"date":"2022-11-01","close":1605.0},{"date":"2022-11-02","close":1595.0},{"date":"2022-11-03","close":1590.0},{"date":"2022-11-04","close":1680.0},{"date":"2022-11-07","close":1645.0},{"date":"2022-11-08","close":1650.0},{"date":"2022-11-09","close":1665.0},{"date":"2022-11-10","close":1655.0},{"date":"2022-11-11","close":1690.0},{"date":"2022-11-14","close":1680.0},{"date":"2022-11-15","close":1750.0},{"date":"2022-11-16","close":1840.0},{"date":"2022-11-17","close":1870.0},{"date":"2022-11-18","close":1780.0},{"date":"2022-11-21","close":1785.0},{"date":"2022-11-22","close":1785.0},{"date":"2022-11-23","close":1770.0},{"date":"2022-11-24","close":1785.0},{"date":"2022-11-25","close":1770.0},{"date":"2022-11-28","close":1750.0},{"date":"2022-11-29","close":1745.0},{"date":"2022-11-30","close":1820.0},{"date":"2022-12-01","close":1840.0},{"date":"2022-12-02","close":1890.0},{"date":"2022-12-05","close":1920.0},{"date":"2022-12-06","close":1920.0},{"date":"2022-12-07","close":1920.0},{"date":"2022-12-08","close":2000.0},{"date":"2022-12-09","close":1965.0},{"date":"2022-12-12","close":1965.0},{"date":"2022-12-13","close":1945.0},{"date":"2022-12-14","close":1975.0},{"date":"2022-12-15","close":2020.0},{"date":"2022-12-16","close":2030.0},{"date":"2022-12-19","close":1970.0},{"date":"2022-12-20","close":1960.0},{"date":"2022-12-21","close":1925.0},{"date":"2022-12-22","close":1925.0},{"date":"2022-12-23","close":1930.0},{"date":"2022-12-26","close":1915.0},{"date":"2022-12-27","close":1900.0},{"date":"2022-12-28","close":1855.0},{"date":"2022-12-29","close":1720.0},{"date":"2023-01-02","close":1700.0},{"date":"2023-01-03","close":1695.0},{"date":"2023-01-04","close":1745.0},{"date":"2023-01-05","close":1745.0},{"date":"2023-01-06","close":1760.0},{"date":"2023-01-09","close":1775.0},{"date":"2023-01-10","close":1825.0},{"date":"2023-01-11","close":1835.0},{"date":"2023-01-12","close":1885.0},{"date":"2023-01-13","close":1900.0},{"date":"2023-01-16","close":1900.0},{"date":"2023-01-17","close":1885.0},{"date":"2023-01-18","close":1880.0},{"date":"2023-01-19","close":1815.0},{"date":"2023-01-20","close":1805.0},{"date":"2023-01-25","close":1842.0},{"date":"2023-01-26","close":1899.0},{"date":"2023-01-27","close":1935.0},{"date":"2023-01-30","close":1966.0},{"date":"2023-01-31","close":1980.0},{"date":"2023-02-01","close":1999.0},{"date":"2023-02-02","close":2005.0},{"date":"2023-02-03","close":2000.0},{"date":"2023-02-06","close":1998.0},{"date":"2023-02-07","close":1975.0},{"date":"2023-02-08","close":1996.0},{"date":"2023-02-09","close":2010.0},{"date":"2023-02-10","close":1982.0},{"date":"2023-02-13","close":1920.0},{"date":"2023-02-14","close":1900.0},{"date":"2023-02-15","close":1830.0},{"date":"2023-02-16","close":1815.0},{"date":"2023-02-17","close":1817.0},{"date":"2023-02-20","close":1854.0},{"date":"2023-02-21","close":1900.0},{"date":"2023-02-22","close":1883.0},{"date":"2023-02-23","close":1886.0},{"date":"2023-02-24","close":1886.0},{"date":"2023-02-27","close":1904.0},{"date":"2023-02-28","close":1915.0},{"date":"2023-03-02","close":1914.0},{"date":"2023-03-03","close":1861.0},{"date":"2023-03-06","close":1859.0},{"date":"2023-03-07","close":1945.0},{"date":"2023-03-08","close":1956.0},{"date":"2023-03-09","close":1931.0},{"date":"2023-03-10","close":1865.0},{"date":"2023-03-13","close":1829.0},{"date":"2023-03-14","close":1712.0},{"date":"2023-03-15","close":1733.0},{"date":"2023-03-16","close":1740.0},{"date":"2023-03-17","close":1780.0},{"date":"2023-03-20","close":1779.0},{"date":"2023-03-21","close":1729.0},{"date":"2023-03-22","close":1768.0},{"date":"2023-03-23","close":1717.0},{"date":"2023-03-24","close":1712.0},{"date":"2023-03-27","close":1645.0},{"date":"2023-03-28","close":1651.0},{"date":"2023-03-29","close":1656.0},{"date":"2023-03-30","close":1695.0},{"date":"2023-03-31","close":1663.0},{"date":"2023-04-03","close":1621.0},{"date":"2023-04-04","close":1627.0},{"date":"2023-04-05","close":1627.0},{"date":"2023-04-06","close":1639.0},{"date":"2023-04-07","close":1738.0},{"date":"2023-04-10","close":1692.0},{"date":"2023-04-11","close":1658.0},{"date":"2023-04-12","close":1698.0},{"date":"2023-04-13","close":1668.0},{"date":"2023-04-14","close":1676.0},{"date":"2023-04-17","close":1686.0},{"date":"2023-04-18","close":1673.0},{"date":"2023-04-19","close":1690.0},{"date":"2023-04-20","close":1694.0},{"date":"2023-04-21","close":1652.0},{"date":"2023-04-24","close":1609.0},{"date":"2023-04-25","close":1610.0},{"date":"2023-04-26","close":1695.0},{"date":"2023-04-27","close":1830.0},{"date":"2023-04-28","close":1810.0},{"date":"2023-05-02","close":1758.0},{"date":"2023-05-03","close":1748.0},{"date":"2023-05-04","close":1725.0},{"date":"2023-05-08","close":1672.0},{"date":"2023-05-09","close":1670.0},{"date":"2023-05-10","close":1684.0},{"date":"2023-05-11","close":1635.0},{"date":"2023-05-12","close":1614.0},{"date":"2023-05-15","close":1602.0},{"date":"2023-05-16","close":1568.0},{"date":"2023-05-17","close":1584.0},{"date":"2023-05-18","close":1594.0},{"date":"2023-05-19","close":1596.0},{"date":"2023-05-22","close":1614.0},{"date":"2023-05-23","close":1615.0},{"date":"2023-05-24","close":1591.0},{"date":"2023-05-25","close":1578.0},{"date":"2023-05-26","close":1558.0},{"date":"2023-05-30","close":1583.0},{"date":"2023-05-31","close":1585.0},{"date":"2023-06-01","close":1586.0},{"date":"2023-06-02","close":1575.0},{"date":"2023-06-05","close":1567.0},{"date":"2023-06-07","close":1600.0},{"date":"2023-06-08","close":1575.0},{"date":"2023-06-09","close":1622.0},{"date":"2023-06-12","close":1628.0},{"date":"2023-06-13","close":1633.0},{"date":"2023-06-14","close":1591.0},{"date":"2023-06-15","close":1605.0},{"date":"2023-06-16","close":1582.0},{"date":"2023-06-19","close":1583.0},{"date":"2023-06-20","close":1570.0},{"date":"2023-06-21","close":1563.0},{"date":"2023-06-22","close":1550.0},{"date":"2023-06-23","close":1509.0},{"date":"2023-06-26","close":1507.0},{"date":"2023-06-27","close":1504.0},{"date":"2023-06-28","close":1488.0},{"date":"2023-06-29","close":1431.0},{"date":"2023-06-30","close":1366.0},{"date":"2023-07-03","close":1387.0},{"date":"2023-07-04","close":1445.0},{"date":"2023-07-05","close":1423.0},{"date":"2023-07-06","close":1405.0},{"date":"2023-07-07","close":1433.0},{"date":"2023-07-10","close":1464.0},{"date":"2023-07-11","close":1461.0},{"date":"2023-07-12","close":1477.0},{"date":"2023-07-13","close":1477.0},{"date":"2023-07-14","close":1499.0},{"date":"2023-07-17","close":1523.0},{"date":"2023-07-18","close":1502.0},{"date":"2023-07-19","close":1519.0},{"date":"2023-07-20","close":1506.0},{"date":"2023-07-21","close":1535.0},{"date":"2023-07-24","close":1491.0},{"date":"2023-07-25","close":1487.0},{"date":"2023-07-26","close":1480.0},{"date":"2023-07-27","close":1461.0},{"date":"2023-07-28","close":1494.0},{"date":"2023-07-31","close":1490.0},{"date":"2023-08-01","close":1490.0},{"date":"2023-08-02","close":1470.0},{"date":"2023-08-03","close":1463.0},{"date":"2023-08-04","close":1454.0},{"date":"2023-08-07","close":1438.0},{"date":"2023-08-08","close":1400.0},{"date":"2023-08-09","close":1400.0},{"date":"2023-08-10","close":1437.0},{"date":"2023-08-11","close":1441.0},{"date":"2023-08-14","close":1451.0},{"date":"2023-08-16","close":1574.0},{"date":"2023-08-17","close":1590.0},{"date":"2023-08-18","close":1595.0},{"date":"2023-08-21","close":1633.0},{"date":"2023-08-22","close":1640.0},{"date":"2023-08-23","close":1594.0},{"date":"2023-08-24","close":1627.0},{"date":"2023-08-25","close":1616.0},{"date":"2023-08-28","close":1652.0},{"date":"2023-08-29","close":1660.0},{"date":"2023-08-30","close":1667.0},{"date":"2023-08-31","close":1668.0},{"date":"2023-09-01","close":1668.0},{"date":"2023-09-04","close":1662.0},{"date":"2023-09-05","close":1674.0},{"date":"2023-09-06","close":1678.0},{"date":"2023-09-07","close":1627.0},{"date":"2023-09-08","close":1639.0},{"date":"2023-09-11","close":1680.0},{"date":"2023-09-12","close":1699.0},{"date":"2023-09-13","close":1683.0},{"date":"2023-09-14","close":1710.0},{"date":"2023-09-15","close":1747.0},{"date":"2023-09-18","close":1759.0},{"date":"2023-09-19","close":1756.0},{"date":"2023-09-20","close":1766.0},{"date":"2023-09-21","close":1762.0},{"date":"2023-09-22","close":1715.0},{"date":"2023-09-25","close":1631.0},{"date":"2023-09-26","close":1659.0},{"date":"2023-09-27","close":1773.0},{"date":"2023-10-04","close":1735.0},{"date":"2023-10-05","close":1716.0},{"date":"2023-10-06","close":1793.0},{"date":"2023-10-10","close":1732.0},{"date":"2023-10-11","close":1798.0},{"date":"2023-10-12","close":1833.0},{"date":"2023-10-13","close":1889.0},{"date":"2023-10-16","close":1766.0},{"date":"2023-10-17","close":1823.0},{"date":"2023-10-18","close":1722.0},{"date":"2023-10-19","close":1701.0},{"date":"2023-10-20","close":1698.0},{"date":"2023-10-23","close":1755.0},{"date":"2023-10-24","close":1836.0},{"date":"2023-10-25","close":1920.0},{"date":"2023-10-26","close":1922.0},{"date":"2023-10-27","close":1965.0},{"date":"2023-10-30","close":1965.0},{"date":"2023-10-31","close":1929.0},{"date":"2023-11-01","close":2015.0},{"date":"2023-11-02","close":1994.0},{"date":"2023-11-03","close":2080.0},{"date":"2023-11-06","close":2105.0},{"date":"2023-11-07","close":2240.0},{"date":"2023-11-08","close":2000.0},{"date":"2023-11-09","close":1920.0},{"date":"2023-11-10","close":1921.0},{"date":"2023-11-13","close":1873.0},{"date":"2023-11-14","close":1916.0},{"date":"2023-11-15","close":1686.0},{"date":"2023-11-16","close":1593.0},{"date":"2023-11-17","close":1514.0},{"date":"2023-11-20","close":1522.0},{"date":"2023-11-21","close":1588.0},{"date":"2023-11-22","close":1616.0},{"date":"2023-11-23","close":1595.0},{"date":"2023-11-24","close":1729.0},{"date":"2023-11-27","close":1659.0},{"date":"2023-11-28","close":1538.0},{"date":"2023-11-29","close":1521.0},{"date":"2023-11-30","close":1556.0},{"date":"2023-12-01","close":1485.0},{"date":"2023-12-04","close":1441.0},{"date":"2023-12-05","close":1420.0},{"date":"2023-12-06","close":1416.0},{"date":"2023-12-07","close":1420.0},{"date":"2023-12-08","close":1422.0},{"date":"2023-12-11","close":1459.0},{"date":"2023-12-12","close":1444.0},{"date":"2023-12-13","close":1427.0},{"date":"2023-12-14","close":1424.0},{"date":"2023-12-15","close":1851.0},{"date":"2023-12-18","close":1803.0},{"date":"2023-12-19","close":1839.0},{"date":"2023-12-20","close":1790.0},{"date":"2023-12-21","close":1705.0},{"date":"2023-12-22","close":1609.0},{"date":"2023-12-26","close":1584.0},{"date":"2023-12-27","close":1557.0},{"date":"2023-12-28","close":1610.0},{"date":"2024-01-02","close":1642.0},{"date":"2024-01-03","close":1592.0},{"date":"2024-01-04","close":1576.0},{"date":"2024-01-05","close":1600.0},{"date":"2024-01-08","close":1624.0},{"date":"2024-01-09","close":1652.0},{"date":"2024-01-10","close":1569.0},{"date":"2024-01-11","close":1575.0},{"date":"2024-01-12","close":1584.0},{"date":"2024-01-15","close":1539.0},{"date":"2024-01-16","close":1589.0},{"date":"2024-01-17","close":1563.0},{"date":"2024-01-18","close":1600.0},{"date":"2024-01-19","close":1557.0},{"date":"2024-01-22","close":1530.0},{"date":"2024-01-23","close":1530.0},{"date":"2024-01-24","close":1566.0},{"date":"2024-01-25","close":1515.0},{"date":"2024-01-26","close":1517.0},{"date":"2024-01-29","close":1486.0},{"date":"2024-01-30","close":1513.0},{"date":"2024-01-31","close":1479.0},{"date":"2024-02-01","close":1450.0},{"date":"2024-02-02","close":1520.0},{"date":"2024-02-05","close":1512.0},{"date":"2024-02-06","close":1490.0},{"date":"2024-02-07","close":1485.0},{"date":"2024-02-08","close":1496.0},{"date":"2024-02-13","close":1500.0},{"date":"2024-02-14","close":1512.0},{"date":"2024-02-15","close":1555.0},{"date":"2024-02-16","close":1520.0},{"date":"2024-02-19","close":1550.0},{"date":"2024-02-20","close":1554.0},{"date":"2024-02-21","close":1525.0},{"date":"2024-02-22","close":1552.0},{"date":"2024-02-23","close":1480.0},{"date":"2024-02-26","close":1481.0},{"date":"2024-02-27","close":1464.0},{"date":"2024-02-28","close":1464.0},{"date":"2024-02-29","close":1465.0},{"date":"2024-03-04","close":1506.0},{"date":"2024-03-05","close":1465.0},{"date":"2024-03-06","close":1435.0},{"date":"2024-03-07","close":1401.0},{"date":"2024-03-08","close":1400.0},{"date":"2024-03-11","close":1408.0},{"date":"2024-03-12","close":1403.0},{"date":"2024-03-13","close":1399.0},{"date":"2024-03-14","close":1383.0},{"date":"2024-03-15","close":1382.0},{"date":"2024-03-18","close":1415.0},{"date":"2024-03-19","close":1372.0},{"date":"2024-03-20","close":1350.0},{"date":"2024-03-21","close":1380.0},{"date":"2024-03-22","close":1386.0},{"date":"2024-03-25","close":1386.0},{"date":"2024-03-26","close":1389.0},{"date":"2024-03-27","close":1380.0},{"date":"2024-03-28","close":1373.0},{"date":"2024-03-29","close":1376.0},{"date":"2024-04-01","close":1389.0},{"date":"2024-04-02","close":1281.0},{"date":"2024-04-03","close":1283.0},{"date":"2024-04-04","close":1289.0},{"date":"2024-04-05","close":1277.0},{"date":"2024-04-08","close":1290.0},{"date":"2024-04-09","close":1284.0},{"date":"2024-04-11","close":1306.0},{"date":"2024-04-12","close":1318.0},{"date":"2024-04-15","close":1302.0},{"date":"2024-04-16","close":1278.0},{"date":"2024-04-17","close":1265.0},{"date":"2024-04-18","close":1265.0},{"date":"2024-04-19","close":1271.0},{"date":"2024-04-22","close":1283.0},{"date":"2024-04-23","close":1292.0},{"date":"2024-04-24","close":1294.0},{"date":"2024-04-25","close":1283.0},{"date":"2024-04-26","close":1271.0},{"date":"2024-04-29","close":1359.0},{"date":"2024-04-30","close":1359.0},{"date":"2024-05-02","close":1403.0},{"date":"2024-05-03","close":1413.0},{"date":"2024-05-07","close":1370.0},{"date":"2024-05-08","close":1364.0},{"date":"2024-05-09","close":1340.0},{"date":"2024-05-10","close":1396.0},{"date":"2024-05-13","close":1411.0},{"date":"2024-05-14","close":1410.0},{"date":"2024-05-16","close":1456.0},{"date":"2024-05-17","close":1495.0},{"date":"2024-05-20","close":1564.0},{"date":"2024-05-21","close":1538.0},{"date":"2024-05-22","close":1549.0},{"date":"2024-05-23","close":1518.0},{"date":"2024-05-24","close":1482.0},{"date":"2024-05-27","close":1493.0},{"date":"2024-05-28","close":1519.0},{"date":"2024-05-29","close":1489.0},{"date":"2024-05-30","close":1488.0},{"date":"2024-05-31","close":1511.0},{"date":"2024-06-03","close":1500.0},{"date":"2024-06-04","close":1493.0},{"date":"2024-06-05","close":1499.0},{"date":"2024-06-07","close":1498.0},{"date":"2024-06-10","close":1515.0},{"date":"2024-06-11","close":1511.0},{"date":"2024-06-12","close":1490.0},{"date":"2024-06-13","close":1499.0},{"date":"2024-06-14","close":1496.0},{"date":"2024-06-17","close":1495.0},{"date":"2024-06-18","close":1478.0},{"date":"2024-06-19","close":1487.0},{"date":"2024-06-20","close":1494.0},{"date":"2024-06-21","close":1454.0},{"date":"2024-06-24","close":1401.0},{"date":"2024-06-25","close":1426.0},{"date":"2024-06-26","close":1435.0},{"date":"2024-06-27","close":1369.0},{"date":"2024-06-28","close":1402.0},{"date":"2024-07-01","close":1406.0},{"date":"2024-07-02","close":1402.0},{"date":"2024-07-03","close":1389.0},{"date":"2024-07-04","close":1288.0},{"date":"2024-07-05","close":1322.0},{"date":"2024-07-08","close":1340.0},{"date":"2024-07-09","close":1404.0},{"date":"2024-07-10","close":1460.0},{"date":"2024-07-11","close":1432.0},{"date":"2024-07-12","close":1426.0},{"date":"2024-07-15","close":1456.0},{"date":"2024-07-16","close":1473.0},{"date":"2024-07-17","close":1478.0},{"date":"2024-07-18","close":1460.0},{"date":"2024-07-19","close":1481.0},{"date":"2024-07-22","close":1480.0},{"date":"2024-07-23","close":1500.0},{"date":"2024-07-24","close":1500.0},{"date":"2024-07-25","close":1470.0},{"date":"2024-07-26","close":1480.0},{"date":"2024-07-29","close":1484.0},{"date":"2024-07-30","close":1495.0},{"date":"2024-07-31","close":1504.0},{"date":"2024-08-01","close":1497.0},{"date":"2024-08-02","close":1512.0},{"date":"2024-08-05","close":1336.0},{"date":"2024-08-06","close":1437.0},{"date":"2024-08-07","close":1400.0},{"date":"2024-08-08","close":1387.0},{"date":"2024-08-09","close":1407.0},{"date":"2024-08-12","close":1407.0},{"date":"2024-08-13","close":1367.0},{"date":"2024-08-14","close":1374.0},{"date":"2024-08-16","close":1322.0},{"date":"2024-08-19","close":1290.0},{"date":"2024-08-20","close":1269.0},{"date":"2024-08-21","close":1360.0},{"date":"2024-08-22","close":1382.0},{"date":"2024-08-23","close":1311.0},{"date":"2024-08-26","close":1310.0},{"date":"2024-08-27","close":1304.0},{"date":"2024-08-28","close":1310.0},{"date":"2024-08-29","close":1291.0},{"date":"2024-08-30","close":1294.0},{"date":"2024-09-02","close":1295.0},{"date":"2024-09-03","close":1304.0},{"date":"2024-09-04","close":1249.0},{"date":"2024-09-05","close":1260.0},{"date":"2024-09-06","close":1252.0},{"date":"2024-09-09","close":1243.0},{"date":"2024-09-10","close":1235.0},{"date":"2024-09-11","close":1243.0},{"date":"2024-09-12","close":1296.0},{"date":"2024-09-13","close":1305.0},{"date":"2024-09-19","close":1291.0},{"date":"2024-09-20","close":1324.0},{"date":"2024-09-23","close":1291.0},{"date":"2024-09-24","close":1296.0},{"date":"2024-09-25","close":1300.0},{"date":"2024-09-26","close":1306.0},{"date":"2024-09-27","close":1300.0},{"date":"2024-09-30","close":1277.0},{"date":"2024-10-02","close":1289.0},{"date":"2024-10-04","close":1314.0},{"date":"2024-10-07","close":1308.0},{"date":"2024-10-08","close":1306.0},{"date":"2024-10-10","close":1296.0},{"date":"2024-10-11","close":1276.0},{"date":"2024-10-14","close":1256.0},{"date":"2024-10-15","close":1282.0},{"date":"2024-10-16","close":1272.0},{"date":"2024-10-17","close":1283.0},{"date":"2024-10-18","close":1256.0},{"date":"2024-10-21","close":1247.0},{"date":"2024-10-22","close":1241.0},{"date":"2024-10-23","close":1272.0},{"date":"2024-10-24","close":1240.0},{"date":"2024-10-25","close":1230.0},{"date":"2024-10-28","close":1247.0},{"date":"2024-10-29","close":1262.0},{"date":"2024-10-30","close":1258.0},{"date":"2024-10-31","close":1236.0},{"date":"2024-11-01","close":1205.0},{"date":"2024-11-04","close":1217.0},{"date":"2024-11-05","close":1253.0},{"date":"2024-11-06","close":1263.0},{"date":"2024-11-07","close":1312.0},{"date":"2024-11-08","close":1332.0},{"date":"2024-11-11","close":1310.0},{"date":"2024-11-12","close":1311.0},{"date":"2024-11-13","close":1311.0},{"date":"2024-11-14","close":1311.0},{"date":"2024-11-15","close":1312.0},{"date":"2024-11-18","close":1311.0},{"date":"2024-11-19","close":1313.0},{"date":"2024-11-20","close":1297.0},{"date":"2024-11-21","close":1325.0},{"date":"2024-11-22","close":1309.0},{"date":"2024-11-25","close":1315.0},{"date":"2024-11-26","close":1321.0},{"date":"2024-11-27","close":1315.0},{"date":"2024-11-28","close":1309.0},{"date":"2024-11-29","close":1289.0},{"date":"2024-12-02","close":1287.0},{"date":"2024-12-03","close":1269.0},{"date":"2024-12-04","close":1254.0},{"date":"2024-12-05","close":1246.0},{"date":"2024-12-06","close":1265.0},{"date":"2024-12-09","close":1246.0},{"date":"2024-12-10","close":1261.0},{"date":"2024-12-11","close":1286.0},{"date":"2024-12-12","close":1284.0},{"date":"2024-12-13","close":1313.0},{"date":"2024-12-16","close":1298.0},{"date":"2024-12-17","close":1305.0},{"date":"2024-12-18","close":1300.0},{"date":"2024-12-19","close":1287.0},{"date":"2024-12-20","close":1293.0},{"date":"2024-12-23","close":1285.0},{"date":"2024-12-24","close":1296.0},{"date":"2024-12-26","close":1295.0},{"date":"2024-12-27","close":1282.0},{"date":"2024-12-30","close":1279.0},{"date":"2025-01-02","close":1269.0},{"date":"2025-01-03","close":1288.0},{"date":"2025-01-06","close":1290.0},{"date":"2025-01-07","close":1286.0},{"date":"2025-01-08","close":1283.0},{"date":"2025-01-09","close":1335.0},{"date":"2025-01-10","close":1325.0},{"date":"2025-01-13","close":1316.0},{"date":"2025-01-14","close":1315.0},{"date":"2025-01-15","close":1312.0},{"date":"2025-01-16","close":1310.0},{"date":"2025-01-17","close":1304.0},{"date":"2025-01-20","close":1340.0},{"date":"2025-01-21","close":1331.0},{"date":"2025-01-22","close":1305.0},{"date":"2025-01-23","close":1294.0},{"date":"2025-01-24","close":1324.0},{"date":"2025-01-31","close":1335.0},{"date":"2025-02-03","close":1310.0},{"date":"2025-02-04","close":1297.0},{"date":"2025-02-05","close":1304.0},{"date":"2025-02-06","close":1309.0},{"date":"2025-02-07","close":1312.0},{"date":"2025-02-10","close":1298.0},{"date":"2025-02-11","close":1318.0},{"date":"2025-02-12","close":1317.0},{"date":"2025-02-13","close":1313.0},{"date":"2025-02-14","close":1310.0},{"date":"2025-02-17","close":1308.0},{"date":"2025-02-18","close":1320.0},{"date":"2025-02-19","close":1315.0},{"date":"2025-02-20","close":1291.0},{"date":"2025-02-21","close":1303.0},{"date":"2025-02-24","close":1290.0},{"date":"2025-02-25","close":1296.0},{"date":"2025-02-26","close":1296.0},{"date":"2025-02-27","close":1291.0},{"date":"2025-02-28","close":1302.0},{"date":"2025-03-04","close":1300.0},{"date":"2025-03-05","close":1290.0},{"date":"2025-03-06","close":1359.0},{"date":"2025-03-07","close":1380.0},{"date":"2025-03-10","close":1341.0},{"date":"2025-03-11","close":1296.0},{"date":"2025-03-12","close":1304.0},{"date":"2025-03-13","close":1298.0},{"date":"2025-03-14","close":1313.0},{"date":"2025-03-17","close":1305.0},{"date":"2025-03-18","close":1311.0},{"date":"2025-03-19","close":1311.0},{"date":"2025-03-20","close":1295.0},{"date":"2025-03-21","close":1285.0},{"date":"2025-03-24","close":1290.0},{"date":"2025-03-25","close":1299.0},{"date":"2025-03-26","close":1290.0},{"date":"2025-03-27","close":1298.0},{"date":"2025-03-28","close":1282.0},{"date":"2025-03-31","close":1254.0},{"date":"2025-04-01","close":1325.0},{"date":"2025-04-02","close":1312.0},{"date":"2025-04-03","close":1400.0},{"date":"2025-04-04","close":1405.0},{"date":"2025-04-07","close":1495.0},{"date":"2025-04-08","close":1748.0},{"date":"2025-04-09","close":1560.0},{"date":"2025-04-10","close":1665.0},{"date":"2025-04-11","close":1639.0},{"date":"2025-04-14","close":1545.0},{"date":"2025-04-15","close":1522.0},{"date":"2025-04-16","close":1455.0},{"date":"2025-04-17","close":1342.0},{"date":"2025-04-18","close":1441.0},{"date":"2025-04-21","close":1505.0},{"date":"2025-04-22","close":1395.0},{"date":"2025-04-23","close":1328.0},{"date":"2025-04-24","close":1304.0},{"date":"2025-04-25","close":1288.0},{"date":"2025-04-28","close":1270.0},{"date":"2025-04-29","close":1292.0},{"date":"2025-04-30","close":1260.0},{"date":"2025-05-02","close":1269.0},{"date":"2025-05-07","close":1270.0},{"date":"2025-05-08","close":1249.0},{"date":"2025-05-09","close":1237.0},{"date":"2025-05-12","close":1256.0},{"date":"2025-05-13","close":1301.0},{"date":"2025-05-14","close":1265.0},{"date":"2025-05-15","close":1261.0},{"date":"2025-05-16","close":1242.0},{"date":"2025-05-19","close":1237.0},{"date":"2025-05-20","close":1248.0},{"date":"2025-05-21","close":1252.0},{"date":"2025-05-22","close":1246.0},{"date":"2025-05-23","close":1240.0},{"date":"2025-05-26","close":1241.0},{"date":"2025-05-27","close":1253.0},{"date":"2025-05-28","close":1242.0},{"date":"2025-05-29","close":1242.0},{"date":"2025-05-30","close":1255.0},{"date":"2025-06-02","close":1250.0},{"date":"2025-06-04","close":1252.0},{"date":"2025-06-05","close":1245.0},{"date":"2025-06-09","close":1238.0},{"date":"2025-06-10","close":1238.0},{"date":"2025-06-11","close":1234.0},{"date":"2025-06-12","close":1233.0},{"date":"2025-06-13","close":1222.0},{"date":"2025-06-16","close":1220.0},{"date":"2025-06-17","close":1240.0},{"date":"2025-06-18","close":1241.0},{"date":"2025-06-19","close":1241.0},{"date":"2025-06-20","close":1237.0},{"date":"2025-06-23","close":1233.0},{"date":"2025-06-24","close":1225.0},{"date":"2025-06-25","close":1224.0},{"date":"2025-06-26","close":1217.0},{"date":"2025-06-27","close":1213.0},{"date":"2025-06-30","close":1219.0},{"date":"2025-07-01","close":1195.0},{"date":"2025-07-02","close":1205.0},{"date":"2025-07-03","close":1202.0},{"date":"2025-07-04","close":1182.0},{"date":"2025-07-07","close":1161.0},{"date":"2025-07-08","close":1184.0},{"date":"2025-07-09","close":1178.0},{"date":"2025-07-10","close":1183.0},{"date":"2025-07-11","close":1194.0},{"date":"2025-07-14","close":1197.0},{"date":"2025-07-15","close":1191.0},{"date":"2025-07-16","close":1182.0},{"date":"2025-07-17","close":1177.0},{"date":"2025-07-18","close":1171.0},{"date":"2025-07-21","close":1178.0},{"date":"2025-07-22","close":1179.0},{"date":"2025-07-23","close":1173.0},{"date":"2025-07-24","close":1167.0},{"date":"2025-07-25","close":1150.0},{"date":"2025-07-28","close":1155.0},{"date":"2025-07-29","close":1153.0},{"date":"2025-07-30","close":1150.0},{"date":"2025-07-31","close":1155.0},{"date":"2025-08-01","close":1143.0},{"date":"2025-08-04","close":1140.0},{"date":"2025-08-05","close":1150.0},{"date":"2025-08-06","close":1132.0},{"date":"2025-08-07","close":1138.0},{"date":"2025-08-08","close":1140.0},{"date":"2025-08-11","close":1164.0},{"date":"2025-08-12","close":1163.0},{"date":"2025-08-13","close":1163.0},{"date":"2025-08-14","close":1170.0},{"date":"2025-08-18","close":1176.0},{"date":"2025-08-19","close":1185.0},{"date":"2025-08-20","close":1174.0},{"date":"2025-08-21","close":1168.0},{"date":"2025-08-22","close":1165.0},{"date":"2025-08-25","close":1171.0},{"date":"2025-08-26","close":1160.0},{"date":"2025-08-27","close":1162.0},{"date":"2025-08-28","close":1151.0},{"date":"2025-08-29","close":1146.0},{"date":"2025-09-01","close":1138.0},{"date":"2025-09-02","close":1160.0},{"date":"2025-09-03","close":1171.0},{"date":"2025-09-04","close":1182.0},{"date":"2025-09-05","close":1179.0},{"date":"2025-09-08","close":1172.0},{"date":"2025-09-09","close":1155.0},{"date":"2025-09-10","close":1175.0},{"date":"2025-09-11","close":1176.0},{"date":"2025-09-12","close":1201.0},{"date":"2025-09-15","close":1201.0},{"date":"2025-09-16","close":1198.0},{"date":"2025-09-17","close":1200.0},{"date":"2025-09-18","close":1205.0},{"date":"2025-09-19","close":1231.0},{"date":"2025-09-22","close":1170.0},{"date":"2025-09-23","close":1185.0},{"date":"2025-09-24","close":1200.0},{"date":"2025-09-25","close":1243.0},{"date":"2025-09-26","close":1229.0},{"date":"2025-09-29","close":1203.0},{"date":"2025-09-30","close":1207.0},{"date":"2025-10-01","close":1208.0},{"date":"2025-10-02","close":1234.0},{"date":"2025-10-10","close":1215.0},{"date":"2025-10-13","close":1199.0},{"date":"2025-10-14","close":1189.0},{"date":"2025-10-15","close":1182.0},{"date":"2025-10-16","close":1180.0},{"date":"2025-10-17","close":1180.0},{"date":"2025-10-20","close":1176.0},{"date":"2025-10-21","close":1147.0},{"date":"2025-10-22","close":1141.0},{"date":"2025-10-23","close":1133.0},{"date":"2025-10-24","close":1115.0},{"date":"2025-10-27","close":1116.0},{"date":"2025-10-28","close":1119.0},{"date":"2025-10-29","close":1125.0},{"date":"2025-10-30","close":1111.0},{"date":"2025-10-31","close":1100.0},{"date":"2025-11-03","close":1089.0},{"date":"2025-11-04","close":1069.0},{"date":"2025-11-05","close":1058.0},{"date":"2025-11-06","close":1047.0},{"date":"2025-11-07","close":1043.0},{"date":"2025-11-10","close":1048.0},{"date":"2025-11-11","close":1050.0},{"date":"2025-11-12","close":1047.0},{"date":"2025-11-13","close":1048.0},{"date":"2025-11-14","close":1056.0},{"date":"2025-11-17","close":1141.0},{"date":"2025-11-18","close":1156.0},{"date":"2025-11-19","close":1147.0},{"date":"2025-11-20","close":1147.0},{"date":"2025-11-21","close":1142.0},{"date":"2025-11-24","close":1136.0},{"date":"2025-11-25","close":1153.0},{"date":"2025-11-26","close":1180.0},{"date":"2025-11-27","close":1177.0},{"date":"2025-11-28","close":1177.0},{"date":"2025-12-01","close":1176.0},{"date":"2025-12-02","close":1183.0},{"date":"2025-12-03","close":1187.0},{"date":"2025-12-04","close":1158.0},{"date":"2025-12-05","close":1169.0},{"date":"2025-12-08","close":1137.0},{"date":"2025-12-09","close":1098.0},{"date":"2025-12-10","close":1137.0},{"date":"2025-12-11","close":1136.0},{"date":"2025-12-12","close":1133.0},{"date":"2025-12-15","close":1141.0},{"date":"2025-12-16","close":1143.0},{"date":"2025-12-17","close":1134.0},{"date":"2025-12-18","close":1127.0},{"date":"2025-12-19","close":1117.0},{"date":"2025-12-22","close":1153.0},{"date":"2025-12-23","close":1144.0},{"date":"2025-12-24","close":1120.0},{"date":"2025-12-26","close":1118.0},{"date":"2025-12-29","close":1123.0},{"date":"2025-12-30","close":1133.0},{"date":"2026-01-02","close":1114.0},{"date":"2026-01-05","close":1100.0},{"date":"2026-01-06","close":1082.0},{"date":"2026-01-07","close":1084.0},{"date":"2026-01-08","close":1079.0},{"date":"2026-01-09","close":1069.0},{"date":"2026-01-12","close":1068.0},{"date":"2026-01-13","close":1065.0},{"date":"2026-01-14","close":1067.0},{"date":"2026-01-15","close":1077.0},{"date":"2026-01-16","close":1081.0},{"date":"2026-01-19","close":1082.0},{"date":"2026-01-20","close":1082.0},{"date":"2026-01-21","close":1075.0},{"date":"2026-01-22","close":1076.0},{"date":"2026-01-23","close":1071.0},{"date":"2026-01-26","close":1085.0},{"date":"2026-01-27","close":1082.0},{"date":"2026-01-28","close":1097.0},{"date":"2026-01-29","close":1098.0},{"date":"2026-01-30","close":1089.0},{"date":"2026-02-02","close":1074.0},{"date":"2026-02-03","close":1072.0},{"date":"2026-02-04","close":1058.0},{"date":"2026-02-05","close":1056.0},{"date":"2026-02-06","close":1065.0},{"date":"2026-02-09","close":1062.0},{"date":"2026-02-10","close":1080.0},{"date":"2026-02-11","close":1099.0},{"date":"2026-02-12","close":1102.0},{"date":"2026-02-13","close":1050.0},{"date":"2026-02-19","close":1052.0},{"date":"2026-02-20","close":1042.0},{"date":"2026-02-23","close":1042.0},{"date":"2026-02-24","close":1067.0},{"date":"2026-02-25","close":1076.0},{"date":"2026-02-26","close":1072.0},{"date":"2026-02-27","close":1030.0},{"date":"2026-03-03","close":1013.0},{"date":"2026-03-04","close":857.0},{"date":"2026-03-05","close":884.0},{"date":"2026-03-06","close":947.0},{"date":"2026-03-09","close":920.0},{"date":"2026-03-10","close":917.0},{"date":"2026-03-11","close":944.0},{"date":"2026-03-12","close":988.0},{"date":"2026-03-13","close":998.0},{"date":"2026-03-16","close":1009.0},{"date":"2026-03-17","close":1047.0},{"date":"2026-03-18","close":1060.0},{"date":"2026-03-19","close":1041.0},{"date":"2026-03-20","close":1040.0},{"date":"2026-03-23","close":1038.0},{"date":"2026-03-24","close":1029.0},{"date":"2026-03-25","close":1025.0},{"date":"2026-03-26","close":1055.0},{"date":"2026-03-27","close":1060.0},{"date":"2026-03-30","close":1042.0},{"date":"2026-03-31","close":1036.0},{"date":"2026-04-01","close":1047.0},{"date":"2026-04-02","close":1047.0},{"date":"2026-04-03","close":1070.0},{"date":"2026-04-06","close":1097.0},{"date":"2026-04-07","close":1137.0},{"date":"2026-04-08","close":1149.0},{"date":"2026-04-09","close":1175.0},{"date":"2026-04-10","close":1177.0},{"date":"2026-04-13","close":1172.0},{"date":"2026-04-14","close":1166.0},{"date":"2026-04-15","close":1209.0},{"date":"2026-04-16","close":1185.0},{"date":"2026-04-17","close":1185.0},{"date":"2026-04-20","close":1197.0},{"date":"2026-04-21","close":1211.0},{"date":"2026-04-22","close":1206.0},{"date":"2026-04-23","close":1206.0},{"date":"2026-04-24","close":1235.0},{"date":"2026-04-27","close":1230.0},{"date":"2026-04-28","close":1234.0},{"date":"2026-04-29","close":1234.0},{"date":"2026-04-30","close":1231.0},{"date":"2026-05-04","close":1222.0},{"date":"2026-05-06","close":1185.0},{"date":"2026-05-07","close":1156.0},{"date":"2026-05-08","close":1140.0},{"date":"2026-05-11","close":1052.0},{"date":"2026-05-12","close":1054.0},{"date":"2026-05-13","close":1013.0},{"date":"2026-05-14","close":1007.0},{"date":"2026-05-15","close":1017.0},{"date":"2026-05-18","close":1099.0},{"date":"2026-05-19","close":1147.0},{"date":"2026-05-20","close":1142.0},{"date":"2026-05-21","close":1147.0},{"date":"2026-05-22","close":1151.0},{"date":"2026-05-26","close":1153.0},{"date":"2026-05-27","close":1085.0},{"date":"2026-05-28","close":1049.0},{"date":"2026-05-29","close":1040.0},{"date":"2026-06-01","close":989.0},{"date":"2026-06-02","close":974.0},{"date":"2026-06-04","close":968.0},{"date":"2026-06-05","close":977.0},{"date":"2026-06-08","close":902.0},{"date":"2026-06-09","close":876.0},{"date":"2026-06-10","close":780.0},{"date":"2026-06-11","close":804.0},{"date":"2026-06-12","close":853.0},{"date":"2026-06-15","close":892.0},{"date":"2026-06-16","close":916.0},{"date":"2026-06-17","close":1012.0},{"date":"2026-06-18","close":1145.0},{"date":"2026-06-19","close":1039.0},{"date":"2026-06-22","close":1039.0},{"date":"2026-06-23","close":1011.0},{"date":"2026-06-24","close":1035.0},{"date":"2026-06-25","close":969.0},{"date":"2026-06-26","close":913.0},{"date":"2026-06-29","close":948.0},{"date":"2026-06-30","close":973.0},{"date":"2026-07-01","close":1070.0},{"date":"2026-07-02","close":1045.0},{"date":"2026-07-03","close":1044.0},{"date":"2026-07-06","close":979.0},{"date":"2026-07-07","close":1004.0},{"date":"2026-07-08","close":998.0},{"date":"2026-07-09","close":1050.0},{"date":"2026-07-10","close":1090.0},{"date":"2026-07-13","close":1069.0},{"date":"2026-07-14","close":1069.0},{"date":"2026-07-15","close":1069.0},{"date":"2026-07-16","close":1074.0},{"date":"2026-07-20","close":1051.0},{"date":"2026-07-21","close":1063.0},{"date":"2026-07-22","close":1080.0},{"date":"2026-07-23","close":1180.0},{"date":"2026-07-24","close":1063.0},{"date":"2026-07-27","close":1072.0},{"date":"2026-07-28","close":1058.0},{"date":"2026-07-29","close":961.0},{"date":"2026-07-30","close":1002.0},{"date":"2026-07-31","close":1069.0},{"date":"2026-08-03","close":1026.0},{"date":"2026-08-04","close":1050.0},{"date":"2026-08-05","close":1010.0},{"date":"2026-08-06","close":1057.0},{"date":"2026-08-07","close":1017.0},{"date":"2026-08-10","close":1024.0},{"date":"2026-08-11","close":1055.0},{"date":"2026-08-12","close":1027.0},{"date":"2026-08-13","close":1031.0},{"date":"2026-08-14","close":1040.0},{"date":"2026-08-18","close":1049.0},{"date":"2026-08-19","close":1041.0},{"date":"2026-08-20","close":1110.0},{"date":"2026-08-21","close":1121.0},{"date":"2026-08-24","close":1177.0},{"date":"2026-08-25","close":1179.0},{"date":"2026-08-26","close":1235.0},{"date":"2026-08-27","close":1219.0},{"date":"2026-08-28","close":1247.0},{"date":"2026-08-31","close":1172.0},{"date":"2026-09-01","close":1199.0},{"date":"2026-09-02","close":1219.0},{"date":"2026-09-03","close":1330.0},{"date":"2026-09-04","close":1300.0},{"date":"2026-09-07","close":1295.0},{"date":"2026-09-08","close":1260.0},{"date":"2026-09-09","close":1203.0},{"date":"2026-09-10","close":1200.0},{"date":"2026-09-11","close":1174.0},{"date":"2026-09-14","close":1244.0},{"date":"2026-09-15","close":1206.0},{"date":"2026-09-16","close":1259.0},{"date":"2026-09-17","close":1288.0},{"date":"2026-09-18","close":1293.0},{"date":"2026-09-21","close":1225.0},{"date":"2026-09-22","close":1222.0},{"date":"2026-09-23","close":1240.0},{"date":"2026-09-28","close":1225.0},{"date":"2026-09-29","close":1254.0},{"date":"2026-09-30","close":1186.0},{"date":"2026-10-01","close":1144.0},{"date":"2026-10-02","close":1178.0},{"date":"2026-10-06","close":1168.0},{"date":"2026-10-07","close":1194.0},{"date":"2026-10-08","close":1160.0},{"date":"2026-10-12","close":1169.0},{"date":"2026-10-13","close":1120.0},{"date":"2026-10-14","close":1131.0},{"date":"2026-10-15","close":1162.0},{"date":"2026-10-16","close":1148.0},{"date":"2026-10-19","close":1147.0},{"date":"2026-10-20","close":1089.0},{"date":"2026-10-21","close":1097.0},{"date":"2026-10-22","close":1113.0},{"date":"2026-10-23","close":1157.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-23412.0,"foreign_net":23412.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":1711.0,"foreign_net":-15.0,"institution_net":-1696.0},{"date":"2026-10-20","retail_net":253.0,"foreign_net":-101.0,"institution_net":-152.0},{"date":"2026-10-19","retail_net":2690.0,"foreign_net":-2566.0,"institution_net":-124.0},{"date":"2026-10-16","retail_net":1038.0,"foreign_net":-1038.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-1630.0,"foreign_net":-342.0,"institution_net":1972.0},{"date":"2026-10-14","retail_net":-13003.0,"foreign_net":13649.0,"institution_net":-646.0},{"date":"2026-10-13","retail_net":4352.0,"foreign_net":-2608.0,"institution_net":-1744.0},{"date":"2026-10-12","retail_net":-3723.0,"foreign_net":1333.0,"institution_net":2390.0},{"date":"2026-10-08","retail_net":3552.0,"foreign_net":-3552.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":4273.0,"foreign_net":-4273.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":3869.0,"foreign_net":-3361.0,"institution_net":-508.0},{"date":"2026-10-02","retail_net":7391.0,"foreign_net":-7391.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-7470.0,"foreign_net":6962.0,"institution_net":508.0},{"date":"2026-09-30","retail_net":3641.0,"foreign_net":-3641.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-335.0,"foreign_net":335.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":1238.0,"foreign_net":-1238.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":1038.0,"foreign_net":-719.0,"institution_net":-319.0},{"date":"2026-09-22","retail_net":-2054.0,"foreign_net":1735.0,"institution_net":319.0},{"date":"2026-09-21","retail_net":-6510.0,"foreign_net":6510.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":4437.0,"foreign_net":-4437.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-1597.0,"foreign_net":1597.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":7660.0,"foreign_net":-7660.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-1224.0,"foreign_net":1224.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":10056.0,"foreign_net":-10056.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":3204.0,"foreign_net":-3204.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-4108.0,"foreign_net":6385.0,"institution_net":-2277.0},{"date":"2026-09-09","retail_net":-12609.0,"foreign_net":10332.0,"institution_net":2277.0},{"date":"2026-09-08","retail_net":9290.0,"foreign_net":-9290.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":10905.0,"foreign_net":-10905.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-23412.0,"foreign_net":23412.0,"institution_net":0},"d3":{"retail_net":-21448.0,"foreign_net":23296.0,"institution_net":-1848.0},"d7":{"retail_net":-32353.0,"foreign_net":32999.0,"institution_net":-646.0},"d14":{"retail_net":-20109.0,"foreign_net":20109.0,"institution_net":0.0},"d30":{"retail_net":2923.0,"foreign_net":-2923.0,"institution_net":0.0}},"analysis":"최근 5일 외국인 순매수 1.97만, 기관 순매수 -1972.00. 30일 누적: 외국인 -2923.00, 기관 0.00.","foreign_flow":19692.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-1972.0},"insider_trades":[],"price_analysis":{"current":1196.0,"low_30d":987.0,"support":1019.6,"high_30d":1313.0,"change_1d":7.5,"change_7d":2.5,"change_30d":-6.7,"resistance":1280.4,"position_in_range":64.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.07,"per":null,"quarter":"2024-Q2"},{"pbr":0.98,"per":null,"quarter":"2024-Q3"},{"pbr":0.97,"per":32.85,"quarter":"2024-Q4"},{"pbr":0.96,"per":75.32,"quarter":"2025-Q1"},{"pbr":0.95,"per":null,"quarter":"2025-Q2"},{"pbr":0.9,"per":29.03,"quarter":"2025-Q3"},{"pbr":0.81,"per":14.94,"quarter":"2025-Q4"},{"pbr":0.68,"per":3.36,"quarter":"2026-Q1"},{"pbr":0.57,"per":3.34,"quarter":"2026-Q2"},{"pbr":0.81,"per":null,"quarter":"현재"}],"timeline":[{"close":1402.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":1277.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1279.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1254.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":1219.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":1207.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1133.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":1036.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":973.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.88,"pbr_5y_low":0.57,"per_5y_avg":26.47,"per_5y_low":3.34,"current_pbr":0.81,"current_per":null,"pbr_5y_high":1.07,"per_5y_high":75.32,"pbr_5y_median":0.95,"per_5y_median":21.98,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":22.2,"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":["이동평균선 정배열 상승 추세"],"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 -19.9%"},"momentum":{"grade":"D","reason":"RSI 39"},"valuation":{"grade":"C","reason":"적자 (EPS -32, PBR 0.80x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -2.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-1.17,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-2.14,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":9.03,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.83,"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":3.11,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":7.9,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":9.43,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.07,"per":null,"close":1402.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.98,"per":null,"close":1277.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.97,"per":32.85,"close":1279.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.96,"per":75.32,"close":1254.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.95,"per":null,"close":1219.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.9,"per":29.03,"close":1207.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.81,"per":14.94,"close":1133.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.68,"per":3.36,"close":1036.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.57,"per":3.34,"close":973.0,"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":"0.8배"},{"label":"ROE","value":"-2.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-31.73,"pbr":null,"per":null,"roa":-0.011744332083595906,"roe":-0.021435614663229574,"revenue":12469292371.0,"market_cap":null,"net_income":-537909591.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.031056140996471308,"total_assets":45801633262.0,"total_equity":25094199511.0,"profit_margin":-0.04313874235967259,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-740032880.0,"operating_margin":-0.05934842635666354},{"eps":220.11,"pbr":0.82,"per":12.56,"roa":0.08523822214229368,"roe":0.16579770728527327,"revenue":15561292707.0,"market_cap":17100000000.0,"net_income":3731481423.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3069217291216139,"total_assets":43777091183.0,"total_equity":22506230539.0,"profit_margin":0.2397925090967187,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3487494495.0,"operating_margin":0.22411341786734762},{"eps":52.0,"pbr":null,"per":null,"roa":0.019244409761426343,"roe":0.04243443580114945,"revenue":12181273930.0,"market_cap":null,"net_income":881518993.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.15387242005812113,"total_assets":45806496740.0,"total_equity":20773670637.0,"profit_margin":0.07236673258196731,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":726607119.0,"operating_margin":0.059649518036903715},{"eps":50.87,"pbr":null,"per":null,"roa":0.01997038616135003,"roe":0.043349810087542684,"revenue":12146498687.0,"market_cap":null,"net_income":862320996.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.13980941617501036,"total_assets":43179986057.0,"total_equity":19892151644.0,"profit_margin":0.07099337992131954,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":664053244.0,"operating_margin":0.05467034254988349},{"eps":-14.78,"pbr":null,"per":null,"roa":-0.005753235383907159,"roe":-0.013168068630518061,"revenue":13194702967.0,"market_cap":null,"net_income":-250586116.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.08400228711264479,"total_assets":43555686371.0,"total_equity":19029830648.0,"profit_margin":-0.018991417739885223,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":102759260.0,"operating_margin":0.007787917640662415},{"eps":-12.25,"pbr":null,"per":null,"roa":-0.0047596363675190085,"roe":-0.01076954749171728,"revenue":12168041730.0,"market_cap":null,"net_income":-207641364.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.07383588682022049,"total_assets":43625467991.0,"total_equity":19280416764.0,"profit_margin":-0.017064484870072845,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-191693004.0,"operating_margin":-0.01575380889164653},{"eps":17.74,"pbr":null,"per":null,"roa":0.00695791738120054,"roe":0.015434614112107496,"revenue":11710266427.0,"market_cap":null,"net_income":300790657.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.08457505328115111,"total_assets":43229983991.0,"total_equity":19488058128.0,"profit_margin":0.02568606435003701,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-62264043.0,"operating_margin":-0.005317047514515957},{"eps":-15.35,"pbr":null,"per":null,"roa":-0.006064488912578227,"roe":-0.013562098167094448,"revenue":12955219293.0,"market_cap":null,"net_income":-260219605.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.06633116673403731,"total_assets":42908744455.0,"total_equity":19187267471.0,"profit_margin":-0.020086082613869963,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-334394436.0,"operating_margin":-0.02581156122773475},{"eps":26.51,"pbr":null,"per":null,"roa":0.0103475990554372,"roe":0.023218467063741765,"revenue":14055177521.0,"market_cap":null,"net_income":449433505.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.11068880885179394,"total_assets":43433602577.0,"total_equity":19356725996.0,"profit_margin":0.03197636631259166,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":485647102.0,"operating_margin":0.03455289705693074},{"eps":10.04,"pbr":null,"per":null,"roa":0.003911707461860021,"roe":0.008962835606481404,"revenue":14837495226.0,"market_cap":null,"net_income":170276431.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.10326157196096003,"total_assets":43529950197.0,"total_equity":18998053571.0,"profit_margin":0.011476090027757627,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":155031993.0,"operating_margin":0.01044866337873085},{"eps":-123.86,"pbr":null,"per":null,"roa":-0.048291813423130055,"roe":-0.1115220606440639,"revenue":14121270471.0,"market_cap":null,"net_income":-2099712504.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.13543375299889474,"total_assets":43479678131.0,"total_equity":18827777140.0,"profit_margin":-0.148691472790076,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":740886829.0,"operating_margin":0.05246601787859772},{"eps":0.11,"pbr":null,"per":null,"roa":3.8948690365045526e-05,"roe":8.531424734502752e-05,"revenue":14357709494.0,"market_cap":null,"net_income":1785461.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.11373984963844261,"total_assets":45841361629.0,"total_equity":20928051944.0,"profit_margin":0.0001243555596905017,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":127573733.0,"operating_margin":0.008885381965230059}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":38.94,"per":32.85,"date":"2024-12","close":1279.0,"source":"reported"},{"eps":38.94,"per":34.28,"date":"2025-01","close":1335.0,"source":"reported"},{"eps":38.94,"per":33.44,"date":"2025-02","close":1302.0,"source":"reported"},{"eps":16.65,"per":75.32,"date":"2025-03","close":1254.0,"source":"reported"},{"eps":16.65,"per":75.68,"date":"2025-04","close":1260.0,"source":"reported"},{"eps":16.65,"per":75.38,"date":"2025-05","close":1255.0,"source":"reported"},{"eps":41.58,"per":29.03,"date":"2025-09","close":1207.0,"source":"reported"},{"eps":41.58,"per":26.46,"date":"2025-10","close":1100.0,"source":"reported"},{"eps":41.58,"per":28.31,"date":"2025-11","close":1177.0,"source":"reported"},{"eps":75.84,"per":14.94,"date":"2025-12","close":1133.0,"source":"reported"},{"eps":75.84,"per":14.36,"date":"2026-01","close":1089.0,"source":"reported"},{"eps":75.84,"per":13.58,"date":"2026-02","close":1030.0,"source":"reported"},{"eps":308.2,"per":3.36,"date":"2026-03","close":1036.0,"source":"reported"},{"eps":308.2,"per":3.99,"date":"2026-04","close":1231.0,"source":"reported"},{"eps":308.2,"per":3.37,"date":"2026-05","close":1040.0,"source":"reported"},{"eps":291.25,"per":3.34,"date":"2026-06","close":973.0,"source":"reported"},{"eps":291.25,"per":3.67,"date":"2026-07","close":1069.0,"source":"reported"},{"eps":291.25,"per":4.02,"date":"2026-08","close":1172.0,"source":"reported"},{"eps":291.25,"per":4.07,"date":"2026-09","close":1186.0,"source":"reported"},{"eps":291.25,"per":3.97,"date":"2026-10","close":1157.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":24.17,"std":24.33,"count":20,"current":3.97,"lower_1sd":0.0,"upper_1sd":48.5},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"유아이디","phase":"above-fold","symbol_resolved":true}