{"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":"2026-10-23T09:50:21.424476+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":2.8,"direction":"higher_better","percentile":54},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":55.0,"direction":"higher_better","percentile":82}],"summary":"매출 +2.8%","percentile":68},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":54.3,"direction":null,"percentile":54},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":14.0,"direction":"higher_better","percentile":70}],"summary":"RSI 54","percentile":51},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -71원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -71, PBR 3.34x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-9.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-6.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-6.7,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-4.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -9.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.31,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.16,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-109.7,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.15,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.3x, 순차입금비율 1.2x","percentile":26}},"signals":[],"summary":"한솔인티큐브(070590)은 Technology 섹터 KR 시장 종목입니다, 시가총액 332.39억. 현재가 2,395원, 전일 대비 +5.7%, 30일 +14.0%. ROE -9.4%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 1438.00, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":58.26210914458079,"grade":"C","trend":"상승","atr_14":121.78571428571429,"rsi_14":54.263565891472865,"sma_20":2183.5,"sma_60":1976.0333333333333,"comment":"상승 추세, RSI 54","analysis":"RSI(14) 54.3로 중립 구간입니다. MACD(58.26)가 시그널선(58.35)을 하회합니다(데드크로스). 현재가가 SMA20(2184)과 SMA60(1976) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 2087~2280 (현재 위치 160%).","bb_lower":2087.162053166989,"bb_upper":2279.837946833011,"macd_signal":58.3519546758841},"change_pct":7.95,"chart_data":[{"date":"2024-10-23","open":1181,"high":1185,"low":1086,"close":1132,"volume":33625,"rsi_14":45.86,"sma_20":1167.2,"sma_60":1177.52,"sma_120":1290.74},{"date":"2024-10-24","open":1132,"high":1134,"low":1127,"close":1132,"volume":8496,"rsi_14":45.69,"sma_20":1167.3,"sma_60":1174.42,"sma_120":1287.82},{"date":"2024-10-25","open":1132,"high":1132,"low":1051,"close":1051,"volume":17619,"rsi_14":37.73,"sma_20":1163.35,"sma_60":1170.05,"sma_120":1284.31},{"date":"2024-10-28","open":1052,"high":1092,"low":1052,"close":1092,"volume":22028,"rsi_14":36.22,"sma_20":1161.3,"sma_60":1166.67,"sma_120":1281.12},{"date":"2024-10-29","open":1092,"high":1202,"low":1092,"close":1145,"volume":42192,"rsi_14":41.44,"sma_20":1161.9,"sma_60":1164.25,"sma_120":1278.34},{"date":"2024-10-30","open":1126,"high":1198,"low":1095,"close":1116,"volume":19454,"rsi_14":37.65,"sma_20":1160.75,"sma_60":1161.07,"sma_120":1275.25},{"date":"2024-10-31","open":1116,"high":1137,"low":1102,"close":1116,"volume":16731,"rsi_14":33.92,"sma_20":1158.65,"sma_60":1157.12,"sma_120":1272.32},{"date":"2024-11-01","open":1116,"high":1119,"low":1109,"close":1119,"volume":19211,"rsi_14":38.4,"sma_20":1156.65,"sma_60":1154.03,"sma_120":1269.37},{"date":"2024-11-04","open":1105,"high":1140,"low":1085,"close":1138,"volume":25590,"rsi_14":42.7,"sma_20":1156.35,"sma_60":1151.08,"sma_120":1266.36},{"date":"2024-11-05","open":1161,"high":1197,"low":1138,"close":1177,"volume":24069,"rsi_14":50.13,"sma_20":1155.5,"sma_60":1149.8,"sma_120":1263.68},{"date":"2024-11-06","open":1177,"high":1234,"low":1177,"close":1187,"volume":17929,"rsi_14":53.35,"sma_20":1154.15,"sma_60":1150.92,"sma_120":1261.38},{"date":"2024-11-07","open":1187,"high":1189,"low":1118,"close":1186,"volume":12059,"rsi_14":54.47,"sma_20":1152.4,"sma_60":1152.1,"sma_120":1259.11},{"date":"2024-11-08","open":1186,"high":1186,"low":1152,"close":1179,"volume":31353,"rsi_14":54.76,"sma_20":1149.1,"sma_60":1153.15,"sma_120":1257.02},{"date":"2024-11-11","open":1176,"high":1179,"low":1156,"close":1172,"volume":14127,"rsi_14":48.1,"sma_20":1147.55,"sma_60":1153.67,"sma_120":1254.63},{"date":"2024-11-12","open":1164,"high":1169,"low":1105,"close":1120,"volume":23199,"rsi_14":48.25,"sma_20":1143.95,"sma_60":1153.15,"sma_120":1251.83},{"date":"2024-11-13","open":1075,"high":1120,"low":1059,"close":1059,"volume":45223,"rsi_14":40.94,"sma_20":1138.1,"sma_60":1151.18,"sma_120":1248.36},{"date":"2024-11-14","open":1047,"high":1059,"low":1037,"close":1053,"volume":24286,"rsi_14":50.3,"sma_20":1132.7,"sma_60":1149.3,"sma_120":1244.83},{"date":"2024-11-15","open":1047,"high":1053,"low":1002,"close":1050,"volume":31903,"rsi_14":42.76,"sma_20":1127.6,"sma_60":1147.98,"sma_120":1241.53},{"date":"2024-11-18","open":1050,"high":1081,"low":1043,"close":1061,"volume":32302,"rsi_14":33.06,"sma_20":1123.5,"sma_60":1146.72,"sma_120":1238.33},{"date":"2024-11-19","open":1092,"high":1092,"low":1061,"close":1061,"volume":16505,"rsi_14":37.44,"sma_20":1117.3,"sma_60":1145.25,"sma_120":1235.01},{"date":"2024-11-20","open":1061,"high":1086,"low":1020,"close":1020,"volume":22533,"rsi_14":31.54,"sma_20":1111.7,"sma_60":1142.53,"sma_120":1231.42},{"date":"2024-11-21","open":1040,"high":1040,"low":1007,"close":1015,"volume":32737,"rsi_14":30.15,"sma_20":1105.85,"sma_60":1138.65,"sma_120":1228.15},{"date":"2024-11-22","open":1012,"high":1026,"low":1007,"close":1011,"volume":23474,"rsi_14":24.29,"sma_20":1103.85,"sma_60":1134.88,"sma_120":1224.67},{"date":"2024-11-25","open":991,"high":1041,"low":991,"close":1018,"volume":44126,"rsi_14":13.02,"sma_20":1100.15,"sma_60":1131.42,"sma_120":1221.24},{"date":"2024-11-26","open":1032,"high":1045,"low":1018,"close":1027,"volume":27886,"rsi_14":12.62,"sma_20":1094.25,"sma_60":1128.6,"sma_120":1217.87},{"date":"2024-11-27","open":1033,"high":1047,"low":1017,"close":1018,"volume":20384,"rsi_14":12.16,"sma_20":1089.35,"sma_60":1126.17,"sma_120":1214.9},{"date":"2024-11-28","open":1019,"high":1026,"low":1007,"close":1007,"volume":9302,"rsi_14":11.95,"sma_20":1083.9,"sma_60":1123.8,"sma_120":1211.67},{"date":"2024-11-29","open":1007,"high":1007,"low":947,"close":980,"volume":43838,"rsi_14":10.98,"sma_20":1076.95,"sma_60":1120.8,"sma_120":1208.18},{"date":"2024-12-02","open":975,"high":1009,"low":969,"close":973,"volume":28090,"rsi_14":13.43,"sma_20":1068.7,"sma_60":1117.37,"sma_120":1204.54},{"date":"2024-12-03","open":973,"high":982,"low":970,"close":970,"volume":37954,"rsi_14":18.88,"sma_20":1058.35,"sma_60":1114.08,"sma_120":1200.47},{"date":"2024-12-04","open":970,"high":983,"low":900,"close":934,"volume":52677,"rsi_14":15.61,"sma_20":1045.7,"sma_60":1110.32,"sma_120":1196.18},{"date":"2024-12-05","open":934,"high":962,"low":917,"close":917,"volume":32286,"rsi_14":14.44,"sma_20":1032.25,"sma_60":1106.43,"sma_120":1191.78},{"date":"2024-12-06","open":917,"high":936,"low":894,"close":922,"volume":18186,"rsi_14":11.6,"sma_20":1019.4,"sma_60":1103.32,"sma_120":1187.4},{"date":"2024-12-09","open":922,"high":939,"low":904,"close":904,"volume":36155,"rsi_14":10.55,"sma_20":1006.0,"sma_60":1099.92,"sma_120":1183.18},{"date":"2024-12-10","open":904,"high":942,"low":904,"close":926,"volume":51572,"rsi_14":23.89,"sma_20":996.3,"sma_60":1097.05,"sma_120":1178.85},{"date":"2024-12-11","open":972,"high":1092,"low":920,"close":952,"volume":237643,"rsi_14":34.33,"sma_20":990.95,"sma_60":1094.77,"sma_120":1175.07},{"date":"2024-12-12","open":953,"high":1048,"low":953,"close":970,"volume":98723,"rsi_14":40.47,"sma_20":986.8,"sma_60":1093.05,"sma_120":1171.22},{"date":"2024-12-13","open":970,"high":1004,"low":970,"close":991,"volume":24909,"rsi_14":44.1,"sma_20":983.85,"sma_60":1091.35,"sma_120":1167.73},{"date":"2024-12-16","open":991,"high":1012,"low":972,"close":976,"volume":54477,"rsi_14":39.15,"sma_20":979.6,"sma_60":1089.12,"sma_120":1164.21},{"date":"2024-12-17","open":976,"high":1006,"low":976,"close":996,"volume":40325,"rsi_14":45.53,"sma_20":976.35,"sma_60":1086.87,"sma_120":1161.03},{"date":"2024-12-18","open":996,"high":1002,"low":980,"close":988,"volume":42669,"rsi_14":46.09,"sma_20":974.75,"sma_60":1084.55,"sma_120":1157.92},{"date":"2024-12-19","open":988,"high":990,"low":931,"close":970,"volume":18772,"rsi_14":47.86,"sma_20":972.5,"sma_60":1081.88,"sma_120":1154.68},{"date":"2024-12-20","open":970,"high":978,"low":957,"close":961,"volume":13230,"rsi_14":47.46,"sma_20":970.0,"sma_60":1079.07,"sma_120":1151.5},{"date":"2024-12-23","open":976,"high":985,"low":947,"close":985,"volume":23131,"rsi_14":52.92,"sma_20":968.35,"sma_60":1076.6,"sma_120":1148.73},{"date":"2024-12-24","open":985,"high":1040,"low":985,"close":1012,"volume":14845,"rsi_14":65.73,"sma_20":967.6,"sma_60":1074.58,"sma_120":1146.08},{"date":"2024-12-26","open":1021,"high":1031,"low":995,"close":1004,"volume":12743,"rsi_14":68.2,"sma_20":966.9,"sma_60":1072.33,"sma_120":1143.25},{"date":"2024-12-27","open":1004,"high":1005,"low":970,"close":975,"volume":19025,"rsi_14":60.08,"sma_20":965.3,"sma_60":1069.28,"sma_120":1140.11},{"date":"2024-12-30","open":975,"high":996,"low":974,"close":977,"volume":11546,"rsi_14":64.78,"sma_20":965.15,"sma_60":1066.25,"sma_120":1137.07},{"date":"2025-01-02","open":982,"high":1070,"low":977,"close":1010,"volume":37518,"rsi_14":66.28,"sma_20":967.0,"sma_60":1064.02,"sma_120":1134.61},{"date":"2025-01-03","open":1010,"high":1184,"low":1010,"close":1076,"volume":907183,"rsi_14":70.81,"sma_20":972.3,"sma_60":1062.05,"sma_120":1132.74},{"date":"2025-01-06","open":1073,"high":1130,"low":1033,"close":1042,"volume":124004,"rsi_14":61.46,"sma_20":977.7,"sma_60":1059.18,"sma_120":1130.58},{"date":"2025-01-07","open":1084,"high":1084,"low":1053,"close":1053,"volume":29891,"rsi_14":60.2,"sma_20":984.5,"sma_60":1056.38,"sma_120":1128.53},{"date":"2025-01-08","open":1053,"high":1099,"low":1050,"close":1055,"volume":38091,"rsi_14":63.57,"sma_20":991.15,"sma_60":1053.22,"sma_120":1126.47},{"date":"2025-01-09","open":1061,"high":1119,"low":1055,"close":1057,"volume":22191,"rsi_14":61.17,"sma_20":998.8,"sma_60":1050.78,"sma_120":1124.4},{"date":"2025-01-10","open":1071,"high":1072,"low":1039,"close":1041,"volume":31549,"rsi_14":59.43,"sma_20":1004.55,"sma_60":1048.27,"sma_120":1122.17},{"date":"2025-01-13","open":1041,"high":1085,"low":1040,"close":1085,"volume":19486,"rsi_14":68.73,"sma_20":1011.2,"sma_60":1046.75,"sma_120":1120.17},{"date":"2025-01-14","open":1085,"high":1085,"low":1070,"close":1071,"volume":10688,"rsi_14":67.63,"sma_20":1016.25,"sma_60":1045.25,"sma_120":1117.85},{"date":"2025-01-15","open":1071,"high":1071,"low":1050,"close":1059,"volume":29078,"rsi_14":62.33,"sma_20":1019.65,"sma_60":1043.7,"sma_120":1115.44},{"date":"2025-01-16","open":1059,"high":1059,"low":1017,"close":1056,"volume":38706,"rsi_14":57.97,"sma_20":1023.65,"sma_60":1042.25,"sma_120":1112.82},{"date":"2025-01-17","open":1056,"high":1072,"low":1038,"close":1055,"volume":14907,"rsi_14":59.48,"sma_20":1026.6,"sma_60":1040.08,"sma_120":1110.4},{"date":"2025-01-20","open":1030,"high":1055,"low":1018,"close":1025,"volume":57003,"rsi_14":59.26,"sma_20":1028.45,"sma_60":1038.3,"sma_120":1107.91},{"date":"2025-01-21","open":1041,"high":1041,"low":1022,"close":1022,"volume":22591,"rsi_14":58.3,"sma_20":1031.05,"sma_60":1036.47,"sma_120":1105.44},{"date":"2025-01-22","open":1022,"high":1158,"low":1020,"close":1035,"volume":383812,"rsi_14":54.98,"sma_20":1034.75,"sma_60":1036.2,"sma_120":1103.12},{"date":"2025-01-23","open":1040,"high":1280,"low":1039,"close":1131,"volume":1191654,"rsi_14":59.79,"sma_20":1042.05,"sma_60":1036.85,"sma_120":1101.76},{"date":"2025-01-24","open":1131,"high":1163,"low":1083,"close":1094,"volume":162180,"rsi_14":59.15,"sma_20":1046.15,"sma_60":1036.0,"sma_120":1100.12},{"date":"2025-01-31","open":1094,"high":1144,"low":1073,"close":1086,"volume":63698,"rsi_14":55.87,"sma_20":1050.25,"sma_60":1035.5,"sma_120":1098.28},{"date":"2025-02-03","open":1086,"high":1086,"low":1011,"close":1030,"volume":107075,"rsi_14":46.27,"sma_20":1053.0,"sma_60":1034.07,"sma_120":1095.59},{"date":"2025-02-04","open":1013,"high":1100,"low":1012,"close":1023,"volume":62970,"rsi_14":45.0,"sma_20":1055.3,"sma_60":1032.47,"sma_120":1093.25},{"date":"2025-02-05","open":1023,"high":1064,"low":1023,"close":1041,"volume":31034,"rsi_14":50.0,"sma_20":1056.85,"sma_60":1030.85,"sma_120":1090.97},{"date":"2025-02-06","open":1041,"high":1092,"low":1041,"close":1050,"volume":33847,"rsi_14":44.3,"sma_20":1055.55,"sma_60":1028.73,"sma_120":1089.27},{"date":"2025-02-07","open":1050,"high":1059,"low":1010,"close":1010,"volume":41540,"rsi_14":40.84,"sma_20":1053.95,"sma_60":1025.78,"sma_120":1088.35},{"date":"2025-02-10","open":1010,"high":1010,"low":970,"close":995,"volume":43670,"rsi_14":40.48,"sma_20":1051.05,"sma_60":1022.6,"sma_120":1087.35},{"date":"2025-02-11","open":991,"high":1000,"low":985,"close":987,"volume":16294,"rsi_14":39.88,"sma_20":1047.65,"sma_60":1019.4,"sma_120":1086.28},{"date":"2025-02-12","open":987,"high":994,"low":973,"close":992,"volume":21583,"rsi_14":40.87,"sma_20":1044.4,"sma_60":1016.4,"sma_120":1085.03},{"date":"2025-02-13","open":991,"high":1032,"low":989,"close":1032,"volume":22525,"rsi_14":50.99,"sma_20":1043.95,"sma_60":1014.93,"sma_120":1084.04},{"date":"2025-02-14","open":1020,"high":1060,"low":1018,"close":1019,"volume":29767,"rsi_14":49.59,"sma_20":1040.65,"sma_60":1014.27,"sma_120":1082.72},{"date":"2025-02-17","open":1019,"high":1019,"low":1005,"close":1011,"volume":18612,"rsi_14":46.67,"sma_20":1037.65,"sma_60":1013.57,"sma_120":1081.43},{"date":"2025-02-18","open":1001,"high":1010,"low":995,"close":1001,"volume":10729,"rsi_14":26.28,"sma_20":1034.75,"sma_60":1012.75,"sma_120":1080.37},{"date":"2025-02-19","open":1001,"high":1019,"low":990,"close":1000,"volume":35887,"rsi_14":30.25,"sma_20":1031.95,"sma_60":1011.73,"sma_120":1079.22},{"date":"2025-02-20","open":1000,"high":1030,"low":993,"close":1010,"volume":50666,"rsi_14":34.17,"sma_20":1029.7,"sma_60":1010.88,"sma_120":1078.07},{"date":"2025-02-21","open":1010,"high":1039,"low":1007,"close":1021,"volume":14168,"rsi_14":47.69,"sma_20":1029.5,"sma_60":1010.9,"sma_120":1076.72},{"date":"2025-02-24","open":1021,"high":1031,"low":1002,"close":1022,"volume":26534,"rsi_14":49.74,"sma_20":1029.5,"sma_60":1011.02,"sma_120":1074.83},{"date":"2025-02-25","open":1022,"high":1029,"low":1014,"close":1022,"volume":9460,"rsi_14":44.44,"sma_20":1028.85,"sma_60":1011.2,"sma_120":1073.04},{"date":"2025-02-26","open":1009,"high":1020,"low":1000,"close":1001,"volume":24914,"rsi_14":36.61,"sma_20":1022.35,"sma_60":1010.92,"sma_120":1071.17},{"date":"2025-02-27","open":1001,"high":1011,"low":998,"close":1005,"volume":22630,"rsi_14":48.3,"sma_20":1017.9,"sma_60":1010.55,"sma_120":1069.58},{"date":"2025-02-28","open":1004,"high":1034,"low":990,"close":1034,"volume":32659,"rsi_14":62.11,"sma_20":1015.3,"sma_60":1010.82,"sma_120":1068.49},{"date":"2025-03-04","open":1034,"high":1034,"low":990,"close":997,"volume":16430,"rsi_14":52.63,"sma_20":1013.65,"sma_60":1010.65,"sma_120":1067.22},{"date":"2025-03-05","open":997,"high":1207,"low":997,"close":1057,"volume":807934,"rsi_14":63.27,"sma_20":1015.35,"sma_60":1011.93,"sma_120":1066.37},{"date":"2025-03-06","open":1057,"high":1082,"low":1023,"close":1036,"volume":58497,"rsi_14":50.88,"sma_20":1015.1,"sma_60":1012.98,"sma_120":1065.17},{"date":"2025-03-07","open":1036,"high":1115,"low":1026,"close":1038,"volume":86329,"rsi_14":54.42,"sma_20":1014.5,"sma_60":1014.12,"sma_120":1064.1},{"date":"2025-03-10","open":1034,"high":1050,"low":1028,"close":1030,"volume":42266,"rsi_14":54.42,"sma_20":1015.5,"sma_60":1015.72,"sma_120":1063.02},{"date":"2025-03-11","open":1019,"high":1050,"low":1018,"close":1050,"volume":16988,"rsi_14":60.89,"sma_20":1018.25,"sma_60":1017.93,"sma_120":1062.18},{"date":"2025-03-12","open":1050,"high":1100,"low":1029,"close":1070,"volume":51582,"rsi_14":64.34,"sma_20":1022.4,"sma_60":1020.4,"sma_120":1061.86},{"date":"2025-03-13","open":1075,"high":1156,"low":1075,"close":1139,"volume":139537,"rsi_14":71.29,"sma_20":1029.75,"sma_60":1024.32,"sma_120":1062.12},{"date":"2025-03-14","open":1130,"high":1200,"low":1123,"close":1136,"volume":140272,"rsi_14":69.49,"sma_20":1034.95,"sma_60":1027.82,"sma_120":1062.43},{"date":"2025-03-17","open":1134,"high":1337,"low":1121,"close":1123,"volume":1392098,"rsi_14":66.45,"sma_20":1040.15,"sma_60":1030.67,"sma_120":1062.72},{"date":"2025-03-18","open":1140,"high":1195,"low":1123,"close":1180,"volume":68196,"rsi_14":71.7,"sma_20":1048.6,"sma_60":1034.17,"sma_120":1063.61},{"date":"2025-03-19","open":1180,"high":1290,"low":1179,"close":1280,"volume":347091,"rsi_14":81.49,"sma_20":1062.55,"sma_60":1038.98,"sma_120":1065.17},{"date":"2025-03-20","open":1268,"high":1290,"low":1235,"close":1288,"volume":66456,"rsi_14":81.66,"sma_20":1076.95,"sma_60":1044.18,"sma_120":1066.65},{"date":"2025-03-21","open":1238,"high":1268,"low":1237,"close":1268,"volume":96611,"rsi_14":76.71,"sma_20":1089.85,"sma_60":1048.72,"sma_120":1067.79},{"date":"2025-03-24","open":1256,"high":1374,"low":1255,"close":1366,"volume":242254,"rsi_14":86.97,"sma_20":1107.1,"sma_60":1055.02,"sma_120":1069.78},{"date":"2025-03-25","open":1366,"high":1460,"low":1353,"close":1460,"volume":384598,"rsi_14":87.8,"sma_20":1129.0,"sma_60":1063.18,"sma_120":1072.53},{"date":"2025-03-26","open":1459,"high":1542,"low":1417,"close":1507,"volume":521728,"rsi_14":92.13,"sma_20":1153.25,"sma_60":1072.28,"sma_120":1075.67},{"date":"2025-03-27","open":1502,"high":1599,"low":1455,"close":1561,"volume":227030,"rsi_14":92.8,"sma_20":1181.25,"sma_60":1081.88,"sma_120":1079.24},{"date":"2025-03-28","open":1535,"high":1595,"low":1388,"close":1566,"volume":210563,"rsi_14":94.08,"sma_20":1209.3,"sma_60":1091.12,"sma_120":1082.85},{"date":"2025-03-31","open":1457,"high":1555,"low":1410,"close":1450,"volume":123435,"rsi_14":78.41,"sma_20":1230.1,"sma_60":1098.55,"sma_120":1085.44},{"date":"2025-04-01","open":1450,"high":1490,"low":1314,"close":1404,"volume":317484,"rsi_14":72.88,"sma_20":1250.45,"sma_60":1105.7,"sma_120":1087.49},{"date":"2025-04-02","open":1404,"high":1599,"low":1404,"close":1579,"volume":488205,"rsi_14":76.32,"sma_20":1276.55,"sma_60":1115.73,"sma_120":1090.99},{"date":"2025-04-03","open":1599,"high":1630,"low":1504,"close":1583,"volume":411986,"rsi_14":76.7,"sma_20":1303.9,"sma_60":1125.28,"sma_120":1094.65},{"date":"2025-04-04","open":1560,"high":1677,"low":1493,"close":1596,"volume":469252,"rsi_14":78.26,"sma_20":1331.8,"sma_60":1133.95,"sma_120":1098.0},{"date":"2025-04-07","open":1596,"high":1723,"low":1591,"close":1700,"volume":388575,"rsi_14":79.41,"sma_20":1365.3,"sma_60":1144.92,"sma_120":1102.05},{"date":"2025-04-08","open":1700,"high":1869,"low":1700,"close":1825,"volume":314548,"rsi_14":79.98,"sma_20":1404.05,"sma_60":1157.78,"sma_120":1107.08},{"date":"2025-04-09","open":1823,"high":1896,"low":1781,"close":1834,"volume":204006,"rsi_14":80.0,"sma_20":1442.25,"sma_60":1170.77,"sma_120":1111.99},{"date":"2025-04-10","open":1834,"high":1898,"low":1831,"close":1898,"volume":262378,"rsi_14":83.02,"sma_20":1480.2,"sma_60":1184.78,"sma_120":1117.78},{"date":"2025-04-11","open":1898,"high":2045,"low":1781,"close":1847,"volume":401964,"rsi_14":76.52,"sma_20":1515.75,"sma_60":1198.22,"sma_120":1123.24},{"date":"2025-04-14","open":1832,"high":1847,"low":1706,"close":1800,"volume":348223,"rsi_14":69.77,"sma_20":1549.6,"sma_60":1210.13,"sma_120":1128.44},{"date":"2025-04-15","open":1800,"high":1800,"low":1720,"close":1744,"volume":121254,"rsi_14":63.64,"sma_20":1577.8,"sma_60":1221.35,"sma_120":1133.3},{"date":"2025-04-16","open":1744,"high":2050,"low":1744,"close":1888,"volume":496447,"rsi_14":67.05,"sma_20":1608.2,"sma_60":1235.17,"sma_120":1139.43},{"date":"2025-04-17","open":1892,"high":1952,"low":1769,"close":1769,"volume":238659,"rsi_14":59.46,"sma_20":1632.25,"sma_60":1247.05,"sma_120":1144.65},{"date":"2025-04-18","open":1769,"high":1819,"low":1717,"close":1778,"volume":155306,"rsi_14":66.98,"sma_20":1657.75,"sma_60":1259.1,"sma_120":1149.59},{"date":"2025-04-21","open":1750,"high":1902,"low":1716,"close":1902,"volume":291426,"rsi_14":73.85,"sma_20":1684.55,"sma_60":1273.72,"sma_120":1156.01},{"date":"2025-04-22","open":1899,"high":1900,"low":1741,"close":1775,"volume":219000,"rsi_14":59.84,"sma_20":1700.3,"sma_60":1286.27,"sma_120":1161.37},{"date":"2025-04-23","open":1776,"high":1805,"low":1627,"close":1627,"volume":247387,"rsi_14":51.93,"sma_20":1706.3,"sma_60":1296.13,"sma_120":1166.17},{"date":"2025-04-24","open":1627,"high":1900,"low":1602,"close":1848,"volume":595192,"rsi_14":59.35,"sma_20":1720.65,"sma_60":1308.08,"sma_120":1172.47},{"date":"2025-04-25","open":1848,"high":2245,"low":1838,"close":2045,"volume":1957186,"rsi_14":61.97,"sma_20":1744.6,"sma_60":1323.93,"sma_120":1179.97},{"date":"2025-04-28","open":2490,"high":2655,"low":2310,"close":2655,"volume":5074737,"rsi_14":71.55,"sma_20":1804.85,"sma_60":1350.08,"sma_120":1192.79},{"date":"2025-04-29","open":2850,"high":3060,"low":2590,"close":2675,"volume":3856886,"rsi_14":71.71,"sma_20":1868.4,"sma_60":1377.5,"sma_120":1205.78},{"date":"2025-04-30","open":2665,"high":2790,"low":2435,"close":2440,"volume":1164327,"rsi_14":62.86,"sma_20":1911.45,"sma_60":1401.12,"sma_120":1216.79},{"date":"2025-05-02","open":2440,"high":2895,"low":2440,"close":2700,"volume":1890684,"rsi_14":68.41,"sma_20":1967.3,"sma_60":1428.77,"sma_120":1229.81},{"date":"2025-05-07","open":2700,"high":2735,"low":1901,"close":2005,"volume":3769844,"rsi_14":53.46,"sma_20":1987.75,"sma_60":1444.68,"sma_120":1236.71},{"date":"2025-05-08","open":1998,"high":1998,"low":1851,"close":1904,"volume":494182,"rsi_14":52.66,"sma_20":1997.95,"sma_60":1459.58,"sma_120":1242.68},{"date":"2025-05-09","open":1904,"high":1904,"low":1752,"close":1825,"volume":510198,"rsi_14":48.93,"sma_20":1997.95,"sma_60":1473.42,"sma_120":1248.01},{"date":"2025-05-12","open":1816,"high":1834,"low":1650,"close":1798,"volume":266634,"rsi_14":50.51,"sma_20":1996.15,"sma_60":1486.93,"sma_120":1253.17},{"date":"2025-05-13","open":1799,"high":2335,"low":1798,"close":2255,"volume":2222276,"rsi_14":57.23,"sma_20":2014.0,"sma_60":1507.98,"sma_120":1262.19},{"date":"2025-05-14","open":2145,"high":2450,"low":2100,"close":2390,"volume":851221,"rsi_14":57.37,"sma_20":2041.15,"sma_60":1530.62,"sma_120":1272.78},{"date":"2025-05-15","open":2350,"high":2650,"low":2225,"close":2510,"volume":548053,"rsi_14":61.12,"sma_20":2076.65,"sma_60":1555.47,"sma_120":1284.87},{"date":"2025-05-16","open":2510,"high":2700,"low":2305,"close":2675,"volume":452364,"rsi_14":65.77,"sma_20":2123.2,"sma_60":1583.2,"sma_120":1298.38},{"date":"2025-05-19","open":2675,"high":2740,"low":2410,"close":2595,"volume":364028,"rsi_14":61.74,"sma_20":2158.55,"sma_60":1609.77,"sma_120":1311.26},{"date":"2025-05-20","open":2595,"high":2695,"low":2475,"close":2645,"volume":243806,"rsi_14":59.89,"sma_20":2202.35,"sma_60":1637.18,"sma_120":1324.46},{"date":"2025-05-21","open":2590,"high":2645,"low":2015,"close":2250,"volume":2029767,"rsi_14":42.82,"sma_20":2225.95,"sma_60":1657.85,"sma_120":1334.37},{"date":"2025-05-22","open":2170,"high":2230,"low":1971,"close":2170,"volume":910053,"rsi_14":41.23,"sma_20":2239.35,"sma_60":1677.0,"sma_120":1343.95},{"date":"2025-05-23","open":2170,"high":2230,"low":2045,"close":2200,"volume":273892,"rsi_14":45.51,"sma_20":2260.6,"sma_60":1696.63,"sma_120":1353.83},{"date":"2025-05-26","open":2155,"high":2310,"low":2030,"close":2170,"volume":198411,"rsi_14":39.16,"sma_20":2287.75,"sma_60":1715.77,"sma_120":1363.48},{"date":"2025-05-27","open":2155,"high":2235,"low":2055,"close":2175,"volume":153725,"rsi_14":54.85,"sma_20":2304.1,"sma_60":1735.33,"sma_120":1373.12},{"date":"2025-05-28","open":2175,"high":2225,"low":2110,"close":2150,"volume":80452,"rsi_14":57.33,"sma_20":2309.35,"sma_60":1754.42,"sma_120":1382.48},{"date":"2025-05-29","open":2100,"high":2150,"low":2060,"close":2120,"volume":134727,"rsi_14":59.05,"sma_20":2282.6,"sma_60":1772.52,"sma_120":1391.67},{"date":"2025-05-30","open":2100,"high":2130,"low":1960,"close":2100,"volume":99624,"rsi_14":59.31,"sma_20":2253.85,"sma_60":1790.9,"sma_120":1400.78},{"date":"2025-06-02","open":2095,"high":2155,"low":2010,"close":2065,"volume":157642,"rsi_14":42.08,"sma_20":2235.1,"sma_60":1807.7,"sma_120":1409.82},{"date":"2025-06-04","open":2065,"high":2180,"low":2040,"close":2100,"volume":308852,"rsi_14":36.82,"sma_20":2205.1,"sma_60":1825.43,"sma_120":1419.21},{"date":"2025-06-05","open":2100,"high":2150,"low":1961,"close":1999,"volume":188458,"rsi_14":26.36,"sma_20":2204.8,"sma_60":1841.45,"sma_120":1427.78},{"date":"2025-06-09","open":1999,"high":2020,"low":1955,"close":1995,"volume":98842,"rsi_14":13.04,"sma_20":2209.35,"sma_60":1857.53,"sma_120":1436.62},{"date":"2025-06-10","open":2000,"high":2050,"low":1950,"close":1989,"volume":122275,"rsi_14":14.18,"sma_20":2217.55,"sma_60":1873.18,"sma_120":1445.56},{"date":"2025-06-11","open":1996,"high":1996,"low":1871,"close":1980,"volume":156203,"rsi_14":8.7,"sma_20":2226.65,"sma_60":1888.35,"sma_120":1454.38},{"date":"2025-06-12","open":1999,"high":2035,"low":1984,"close":2000,"volume":84766,"rsi_14":20.93,"sma_20":2213.9,"sma_60":1902.7,"sma_120":1463.51},{"date":"2025-06-13","open":2005,"high":2005,"low":1879,"close":1893,"volume":132381,"rsi_14":19.69,"sma_20":2189.05,"sma_60":1915.32,"sma_120":1471.57},{"date":"2025-06-16","open":1893,"high":1930,"low":1851,"close":1862,"volume":91505,"rsi_14":13.1,"sma_20":2156.65,"sma_60":1927.63,"sma_120":1479.15},{"date":"2025-06-17","open":1863,"high":1912,"low":1846,"close":1892,"volume":54060,"rsi_14":19.65,"sma_20":2117.5,"sma_60":1939.5,"sma_120":1486.83},{"date":"2025-06-18","open":1876,"high":1876,"low":1690,"close":1799,"volume":292104,"rsi_14":15.57,"sma_20":2077.7,"sma_60":1948.15,"sma_120":1493.57},{"date":"2025-06-19","open":1808,"high":1819,"low":1618,"close":1623,"volume":386246,"rsi_14":12.2,"sma_20":2026.6,"sma_60":1953.73,"sma_120":1498.96},{"date":"2025-06-20","open":1623,"high":1730,"low":1623,"close":1714,"volume":139255,"rsi_14":23.22,"sma_20":1999.8,"sma_60":1961.17,"sma_120":1504.94},{"date":"2025-06-23","open":1713,"high":1785,"low":1681,"close":1760,"volume":91483,"rsi_14":28.32,"sma_20":1979.3,"sma_60":1967.73,"sma_120":1511.38},{"date":"2025-06-24","open":1760,"high":1788,"low":1697,"close":1744,"volume":147969,"rsi_14":29.02,"sma_20":1956.5,"sma_60":1972.47,"sma_120":1517.83},{"date":"2025-06-25","open":1746,"high":1790,"low":1712,"close":1770,"volume":121448,"rsi_14":28.17,"sma_20":1936.5,"sma_60":1976.85,"sma_120":1524.57},{"date":"2025-06-26","open":1824,"high":1824,"low":1715,"close":1773,"volume":55885,"rsi_14":32.83,"sma_20":1916.4,"sma_60":1980.38,"sma_120":1531.13},{"date":"2025-06-27","open":1775,"high":1829,"low":1771,"close":1827,"volume":69772,"rsi_14":38.14,"sma_20":1900.25,"sma_60":1984.73,"sma_120":1537.92},{"date":"2025-06-30","open":1827,"high":1933,"low":1782,"close":1901,"volume":115534,"rsi_14":44.33,"sma_20":1889.3,"sma_60":1992.25,"sma_120":1545.4},{"date":"2025-07-01","open":1901,"high":1997,"low":1872,"close":1952,"volume":108351,"rsi_14":48.29,"sma_20":1881.9,"sma_60":2001.38,"sma_120":1553.54},{"date":"2025-07-02","open":1972,"high":1989,"low":1890,"close":1919,"volume":100072,"rsi_14":45.13,"sma_20":1874.6,"sma_60":2007.05,"sma_120":1561.39},{"date":"2025-07-03","open":1919,"high":2000,"low":1839,"close":1839,"volume":147026,"rsi_14":46.64,"sma_20":1861.55,"sma_60":2011.32,"sma_120":1568.3},{"date":"2025-07-04","open":1841,"high":1871,"low":1756,"close":1800,"volume":63848,"rsi_14":46.18,"sma_20":1851.6,"sma_60":2014.72,"sma_120":1574.33},{"date":"2025-07-07","open":1801,"high":1935,"low":1781,"close":1920,"volume":79365,"rsi_14":51.55,"sma_20":1847.85,"sma_60":2018.38,"sma_120":1581.65},{"date":"2025-07-08","open":1922,"high":1956,"low":1862,"close":1870,"volume":78644,"rsi_14":54.13,"sma_20":1841.9,"sma_60":2019.13,"sma_120":1588.46},{"date":"2025-07-09","open":1892,"high":1937,"low":1859,"close":1868,"volume":41419,"rsi_14":67.88,"sma_20":1836.3,"sma_60":2019.7,"sma_120":1595.23},{"date":"2025-07-10","open":1870,"high":1995,"low":1863,"close":1920,"volume":53355,"rsi_14":65.94,"sma_20":1832.3,"sma_60":2020.07,"sma_120":1602.42},{"date":"2025-07-11","open":1949,"high":1949,"low":1874,"close":1914,"volume":46172,"rsi_14":62.71,"sma_20":1833.35,"sma_60":2021.18,"sma_120":1609.7},{"date":"2025-07-14","open":1916,"high":1970,"low":1870,"close":1886,"volume":33897,"rsi_14":61.49,"sma_20":1834.55,"sma_60":2022.62,"sma_120":1616.38},{"date":"2025-07-15","open":1888,"high":1888,"low":1821,"close":1847,"volume":24503,"rsi_14":56.1,"sma_20":1832.3,"sma_60":2024.33,"sma_120":1622.84},{"date":"2025-07-16","open":1847,"high":1847,"low":1808,"close":1840,"volume":25336,"rsi_14":55.28,"sma_20":1834.35,"sma_60":2023.53,"sma_120":1629.35},{"date":"2025-07-17","open":1840,"high":1840,"low":1774,"close":1781,"volume":49204,"rsi_14":46.41,"sma_20":1842.25,"sma_60":2023.73,"sma_120":1635.39},{"date":"2025-07-18","open":1781,"high":1781,"low":1743,"close":1774,"volume":31695,"rsi_14":38.92,"sma_20":1845.25,"sma_60":2023.67,"sma_120":1641.38},{"date":"2025-07-21","open":1774,"high":1774,"low":1673,"close":1712,"volume":84200,"rsi_14":29.45,"sma_20":1842.85,"sma_60":2020.5,"sma_120":1647.11},{"date":"2025-07-22","open":1712,"high":1722,"low":1670,"close":1722,"volume":66679,"rsi_14":32.44,"sma_20":1841.75,"sma_60":2019.62,"sma_120":1652.94},{"date":"2025-07-23","open":1712,"high":1745,"low":1700,"close":1742,"volume":34083,"rsi_14":40.32,"sma_20":1840.35,"sma_60":2021.53,"sma_120":1658.83},{"date":"2025-07-24","open":1741,"high":1788,"low":1720,"close":1747,"volume":36698,"rsi_14":44.33,"sma_20":1839.05,"sma_60":2019.85,"sma_120":1663.97},{"date":"2025-07-25","open":1747,"high":1921,"low":1726,"close":1801,"volume":177614,"rsi_14":35.16,"sma_20":1837.75,"sma_60":2015.78,"sma_120":1669.86},{"date":"2025-07-28","open":1801,"high":1832,"low":1760,"close":1810,"volume":44868,"rsi_14":41.67,"sma_20":1833.2,"sma_60":2001.7,"sma_120":1675.89},{"date":"2025-07-29","open":1810,"high":1832,"low":1758,"close":1810,"volume":38584,"rsi_14":41.9,"sma_20":1826.1,"sma_60":1987.28,"sma_120":1682.39},{"date":"2025-07-30","open":1810,"high":1857,"low":1805,"close":1819,"volume":43779,"rsi_14":33.97,"sma_20":1821.1,"sma_60":1976.93,"sma_120":1689.03},{"date":"2025-07-31","open":1820,"high":1856,"low":1800,"close":1817,"volume":47593,"rsi_14":34.41,"sma_20":1820.0,"sma_60":1962.22,"sma_120":1695.49},{"date":"2025-08-01","open":1824,"high":1824,"low":1765,"close":1800,"volume":79324,"rsi_14":35.67,"sma_20":1820.0,"sma_60":1958.8,"sma_120":1701.74},{"date":"2025-08-04","open":1777,"high":1814,"low":1769,"close":1814,"volume":40206,"rsi_14":44.0,"sma_20":1814.7,"sma_60":1957.3,"sma_120":1708.44},{"date":"2025-08-05","open":1795,"high":1836,"low":1790,"close":1802,"volume":18642,"rsi_14":43.21,"sma_20":1811.3,"sma_60":1956.92,"sma_120":1715.17},{"date":"2025-08-06","open":1812,"high":1910,"low":1798,"close":1820,"volume":23675,"rsi_14":58.16,"sma_20":1808.9,"sma_60":1957.28,"sma_120":1722.11},{"date":"2025-08-07","open":1818,"high":1909,"low":1795,"close":1861,"volume":28820,"rsi_14":65.93,"sma_20":1805.95,"sma_60":1950.72,"sma_120":1729.35},{"date":"2025-08-08","open":1862,"high":1885,"low":1860,"close":1869,"volume":10057,"rsi_14":85.84,"sma_20":1803.7,"sma_60":1942.03,"sma_120":1736.33},{"date":"2025-08-11","open":1869,"high":1878,"low":1855,"close":1870,"volume":7933,"rsi_14":85.24,"sma_20":1802.9,"sma_60":1931.37,"sma_120":1743.42},{"date":"2025-08-12","open":1855,"high":1855,"low":1795,"close":1815,"volume":18004,"rsi_14":64.9,"sma_20":1801.3,"sma_60":1917.03,"sma_120":1750.12},{"date":"2025-08-13","open":1815,"high":1821,"low":1776,"close":1784,"volume":16786,"rsi_14":56.83,"sma_20":1798.5,"sma_60":1903.52,"sma_120":1756.64},{"date":"2025-08-14","open":1785,"high":1812,"low":1767,"close":1807,"volume":39774,"rsi_14":51.25,"sma_20":1799.8,"sma_60":1889.55,"sma_120":1763.37},{"date":"2025-08-18","open":1798,"high":1897,"low":1789,"close":1802,"volume":62044,"rsi_14":48.31,"sma_20":1801.2,"sma_60":1882.08,"sma_120":1769.97},{"date":"2025-08-19","open":1802,"high":1893,"low":1764,"close":1827,"volume":38871,"rsi_14":53.26,"sma_20":1806.95,"sma_60":1876.37,"sma_120":1776.68},{"date":"2025-08-20","open":1827,"high":1874,"low":1804,"close":1855,"volume":28662,"rsi_14":56.43,"sma_20":1813.6,"sma_60":1870.62,"sma_120":1783.62},{"date":"2025-08-21","open":1840,"high":1887,"low":1840,"close":1855,"volume":32015,"rsi_14":56.83,"sma_20":1819.25,"sma_60":1865.37,"sma_120":1790.57},{"date":"2025-08-22","open":1854,"high":1856,"low":1790,"close":1802,"volume":29732,"rsi_14":50.32,"sma_20":1822.0,"sma_60":1859.15,"sma_120":1797.24},{"date":"2025-08-25","open":1809,"high":1882,"low":1807,"close":1866,"volume":39313,"rsi_14":57.14,"sma_20":1825.25,"sma_60":1854.42,"sma_120":1804.42},{"date":"2025-08-26","open":1865,"high":1891,"low":1855,"close":1866,"volume":40261,"rsi_14":59.09,"sma_20":1828.05,"sma_60":1850.18,"sma_120":1811.35},{"date":"2025-08-27","open":1868,"high":1869,"low":1837,"close":1837,"volume":14813,"rsi_14":52.34,"sma_20":1829.4,"sma_60":1845.8,"sma_120":1818.35},{"date":"2025-08-28","open":1836,"high":1855,"low":1777,"close":1814,"volume":28226,"rsi_14":43.19,"sma_20":1829.15,"sma_60":1841.62,"sma_120":1824.66},{"date":"2025-08-29","open":1827,"high":1827,"low":1800,"close":1801,"volume":17576,"rsi_14":40.29,"sma_20":1828.35,"sma_60":1836.63,"sma_120":1831.03},{"date":"2025-09-01","open":1801,"high":1856,"low":1784,"close":1800,"volume":35088,"rsi_14":40.0,"sma_20":1828.35,"sma_60":1833.32,"sma_120":1837.38},{"date":"2025-09-02","open":1800,"high":1871,"low":1750,"close":1799,"volume":66513,"rsi_14":47.3,"sma_20":1827.6,"sma_60":1830.05,"sma_120":1843.79},{"date":"2025-09-03","open":1807,"high":1987,"low":1802,"close":1811,"volume":199960,"rsi_14":54.87,"sma_20":1828.05,"sma_60":1827.08,"sma_120":1850.13},{"date":"2025-09-04","open":1867,"high":1874,"low":1821,"close":1821,"volume":23769,"rsi_14":52.65,"sma_20":1828.1,"sma_60":1824.43,"sma_120":1856.39},{"date":"2025-09-05","open":1816,"high":1885,"low":1813,"close":1838,"volume":21042,"rsi_14":56.52,"sma_20":1826.95,"sma_60":1821.73,"sma_120":1862.22},{"date":"2025-09-08","open":1816,"high":1895,"low":1811,"close":1882,"volume":114871,"rsi_14":59.32,"sma_20":1827.6,"sma_60":1821.55,"sma_120":1868.43},{"date":"2025-09-09","open":1882,"high":1885,"low":1816,"close":1842,"volume":29944,"rsi_14":47.88,"sma_20":1826.2,"sma_60":1821.22,"sma_120":1874.42},{"date":"2025-09-10","open":1837,"high":1850,"low":1812,"close":1850,"volume":43273,"rsi_14":49.21,"sma_20":1827.95,"sma_60":1820.52,"sma_120":1880.01},{"date":"2025-09-11","open":1828,"high":1915,"low":1828,"close":1875,"volume":33349,"rsi_14":62.72,"sma_20":1832.5,"sma_60":1821.78,"sma_120":1884.97},{"date":"2025-09-12","open":1874,"high":1934,"low":1872,"close":1892,"volume":48724,"rsi_14":55.42,"sma_20":1836.75,"sma_60":1826.27,"sma_120":1890.0},{"date":"2025-09-15","open":1892,"high":1909,"low":1842,"close":1885,"volume":41389,"rsi_14":53.85,"sma_20":1840.9,"sma_60":1829.12,"sma_120":1895.14},{"date":"2025-09-16","open":1885,"high":1959,"low":1861,"close":1933,"volume":85555,"rsi_14":68.05,"sma_20":1846.2,"sma_60":1832.0,"sma_120":1899.87},{"date":"2025-09-17","open":1933,"high":1959,"low":1890,"close":1909,"volume":50962,"rsi_14":67.79,"sma_20":1848.9,"sma_60":1834.75,"sma_120":1903.61},{"date":"2025-09-18","open":1939,"high":1986,"low":1914,"close":1925,"volume":47062,"rsi_14":68.3,"sma_20":1851.05,"sma_60":1836.88,"sma_120":1906.87},{"date":"2025-09-19","open":1898,"high":1898,"low":1833,"close":1839,"volume":59857,"rsi_14":56.04,"sma_20":1852.9,"sma_60":1837.98,"sma_120":1909.18},{"date":"2025-09-22","open":1839,"high":1873,"low":1816,"close":1824,"volume":47827,"rsi_14":53.71,"sma_20":1850.8,"sma_60":1837.93,"sma_120":1911.33},{"date":"2025-09-23","open":1824,"high":1858,"low":1820,"close":1824,"volume":15560,"rsi_14":52.0,"sma_20":1848.7,"sma_60":1836.65,"sma_120":1914.45},{"date":"2025-09-24","open":1824,"high":1850,"low":1824,"close":1830,"volume":49293,"rsi_14":51.4,"sma_20":1848.35,"sma_60":1834.62,"sma_120":1918.0},{"date":"2025-09-25","open":1828,"high":1901,"low":1822,"close":1828,"volume":15339,"rsi_14":48.37,"sma_20":1849.05,"sma_60":1833.1,"sma_120":1920.08},{"date":"2025-09-26","open":1822,"high":1929,"low":1817,"close":1927,"volume":91198,"rsi_14":56.23,"sma_20":1855.35,"sma_60":1834.57,"sma_120":1922.94},{"date":"2025-09-29","open":1908,"high":2400,"low":1891,"close":2390,"volume":1231048,"rsi_14":84.95,"sma_20":1884.85,"sma_60":1844.4,"sma_120":1929.56},{"date":"2025-09-30","open":2410,"high":2450,"low":2165,"close":2220,"volume":325575,"rsi_14":69.56,"sma_20":1905.9,"sma_60":1849.4,"sma_120":1933.89},{"date":"2025-10-01","open":2190,"high":2240,"low":2100,"close":2220,"volume":167645,"rsi_14":68.73,"sma_20":1926.35,"sma_60":1855.23,"sma_120":1937.18},{"date":"2025-10-02","open":2120,"high":2169,"low":2071,"close":2110,"volume":113856,"rsi_14":62.6,"sma_20":1942.3,"sma_60":1859.77,"sma_120":1939.73},{"date":"2025-10-10","open":2140,"high":2165,"low":1940,"close":1974,"volume":218328,"rsi_14":53.89,"sma_20":1949.1,"sma_60":1860.67,"sma_120":1940.37},{"date":"2025-10-13","open":1968,"high":2055,"low":1915,"close":2020,"volume":113350,"rsi_14":53.81,"sma_20":1956.0,"sma_60":1862.43,"sma_120":1941.81},{"date":"2025-10-14","open":2020,"high":2025,"low":1917,"close":1931,"volume":78226,"rsi_14":50.91,"sma_20":1960.45,"sma_60":1863.18,"sma_120":1942.9},{"date":"2025-10-15","open":1932,"high":2395,"low":1932,"close":2260,"volume":773754,"rsi_14":61.88,"sma_20":1980.95,"sma_60":1870.07,"sma_120":1947.2},{"date":"2025-10-16","open":2280,"high":2280,"low":2115,"close":2200,"volume":86721,"rsi_14":61.84,"sma_20":1997.2,"sma_60":1876.07,"sma_120":1949.8},{"date":"2025-10-17","open":2180,"high":2355,"low":2020,"close":2200,"volume":116077,"rsi_14":62.45,"sma_20":2012.6,"sma_60":1883.05,"sma_120":1953.39},{"date":"2025-10-20","open":2200,"high":2325,"low":2100,"close":2220,"volume":45456,"rsi_14":62.94,"sma_20":2029.35,"sma_60":1890.48,"sma_120":1957.08},{"date":"2025-10-21","open":2215,"high":2230,"low":2165,"close":2200,"volume":29072,"rsi_14":61.98,"sma_20":2042.7,"sma_60":1898.62,"sma_120":1959.56},{"date":"2025-10-22","open":2180,"high":2205,"low":2070,"close":2200,"volume":45980,"rsi_14":62.06,"sma_20":2057.25,"sma_60":1906.58,"sma_120":1963.1},{"date":"2025-10-23","open":2180,"high":2250,"low":2145,"close":2150,"volume":29028,"rsi_14":57.47,"sma_20":2069.85,"sma_60":1913.38,"sma_120":1967.46},{"date":"2025-10-24","open":2145,"high":2355,"low":2070,"close":2270,"volume":75789,"rsi_14":44.78,"sma_20":2091.4,"sma_60":1922.1,"sma_120":1970.97},{"date":"2025-10-27","open":2250,"high":2420,"low":2235,"close":2335,"volume":122131,"rsi_14":55.5,"sma_20":2116.95,"sma_60":1931.0,"sma_120":1973.39},{"date":"2025-10-28","open":2335,"high":2435,"low":2240,"close":2420,"volume":54309,"rsi_14":58.85,"sma_20":2146.75,"sma_60":1941.17,"sma_120":1971.43},{"date":"2025-10-29","open":2415,"high":2425,"low":2325,"close":2345,"volume":40090,"rsi_14":59.11,"sma_20":2172.5,"sma_60":1950.08,"sma_120":1968.68},{"date":"2025-10-30","open":2340,"high":2410,"low":2275,"close":2340,"volume":55340,"rsi_14":68.98,"sma_20":2198.1,"sma_60":1958.77,"sma_120":1967.85},{"date":"2025-10-31","open":2335,"high":2370,"low":2220,"close":2300,"volume":26105,"rsi_14":64.61,"sma_20":2216.75,"sma_60":1966.82,"sma_120":1964.52},{"date":"2025-11-03","open":2295,"high":2295,"low":2155,"close":2290,"volume":43935,"rsi_14":70.42,"sma_20":2211.75,"sma_60":1974.98,"sma_120":1966.89},{"date":"2025-11-04","open":2270,"high":2270,"low":2115,"close":2150,"volume":37276,"rsi_14":42.03,"sma_20":2208.25,"sma_60":1980.58,"sma_120":1968.94},{"date":"2025-11-05","open":2130,"high":2290,"low":2120,"close":2135,"volume":57368,"rsi_14":44.96,"sma_20":2204.0,"sma_60":1986.13,"sma_120":1971.53},{"date":"2025-11-06","open":2115,"high":2255,"low":2030,"close":2200,"volume":27429,"rsi_14":50.0,"sma_20":2207.0,"sma_60":1992.47,"sma_120":1974.88},{"date":"2025-11-07","open":2195,"high":2210,"low":2125,"close":2200,"volume":53278,"rsi_14":48.55,"sma_20":2218.3,"sma_60":1998.12,"sma_120":1974.42},{"date":"2025-11-10","open":2190,"high":2245,"low":2100,"close":2215,"volume":53944,"rsi_14":51.09,"sma_20":2228.05,"sma_60":2003.88,"sma_120":1972.96},{"date":"2025-11-11","open":2225,"high":2330,"low":2150,"close":2225,"volume":38495,"rsi_14":51.8,"sma_20":2242.75,"sma_60":2009.8,"sma_120":1970.58},{"date":"2025-11-12","open":2225,"high":2230,"low":2125,"close":2150,"volume":58467,"rsi_14":50.0,"sma_20":2237.25,"sma_60":2015.38,"sma_120":1966.21},{"date":"2025-11-13","open":2140,"high":2265,"low":2115,"close":2180,"volume":64261,"rsi_14":42.86,"sma_20":2236.25,"sma_60":2021.98,"sma_120":1962.75},{"date":"2025-11-14","open":2170,"high":2230,"low":2155,"close":2200,"volume":53145,"rsi_14":38.46,"sma_20":2236.25,"sma_60":2028.53,"sma_120":1959.04},{"date":"2025-11-17","open":2195,"high":2275,"low":2135,"close":2265,"volume":84694,"rsi_14":36.28,"sma_20":2238.5,"sma_60":2036.25,"sma_120":1959.17},{"date":"2025-11-18","open":2255,"high":2280,"low":2145,"close":2200,"volume":88636,"rsi_14":36.94,"sma_20":2238.5,"sma_60":2042.47,"sma_120":1959.42},{"date":"2025-11-19","open":2200,"high":2200,"low":2060,"close":2160,"volume":39201,"rsi_14":34.75,"sma_20":2236.5,"sma_60":2047.55,"sma_120":1959.08},{"date":"2025-11-20","open":2145,"high":2160,"low":2080,"close":2135,"volume":41979,"rsi_14":35.65,"sma_20":2235.75,"sma_60":2052.22,"sma_120":1958.79},{"date":"2025-11-21","open":2110,"high":2150,"low":2040,"close":2135,"volume":31309,"rsi_14":36.28,"sma_20":2229.0,"sma_60":2057.77,"sma_120":1958.46},{"date":"2025-11-24","open":2135,"high":2140,"low":2075,"close":2120,"volume":17082,"rsi_14":46.59,"sma_20":2218.25,"sma_60":2062.0,"sma_120":1958.21},{"date":"2025-11-25","open":2095,"high":2135,"low":2035,"close":2130,"volume":31008,"rsi_14":49.43,"sma_20":2203.75,"sma_60":2066.4,"sma_120":1958.29},{"date":"2025-11-26","open":2155,"high":2155,"low":2050,"close":2055,"volume":25281,"rsi_14":33.71,"sma_20":2189.25,"sma_60":2070.03,"sma_120":1957.92},{"date":"2025-11-27","open":2070,"high":2080,"low":2005,"close":2055,"volume":15980,"rsi_14":33.71,"sma_20":2175.0,"sma_60":2074.05,"sma_120":1957.83},{"date":"2025-11-28","open":2060,"high":2285,"low":2060,"close":2180,"volume":115607,"rsi_14":46.85,"sma_20":2169.0,"sma_60":2080.37,"sma_120":1958.5},{"date":"2025-12-01","open":2180,"high":2395,"low":2180,"close":2320,"volume":129166,"rsi_14":56.93,"sma_20":2170.5,"sma_60":2089.03,"sma_120":1961.17},{"date":"2025-12-02","open":2320,"high":2345,"low":2230,"close":2280,"volume":26807,"rsi_14":60.0,"sma_20":2177.0,"sma_60":2097.05,"sma_120":1963.55},{"date":"2025-12-03","open":2255,"high":2255,"low":2150,"close":2175,"volume":25531,"rsi_14":49.66,"sma_20":2179.0,"sma_60":2103.12,"sma_120":1965.1},{"date":"2025-12-04","open":2175,"high":2215,"low":2140,"close":2175,"volume":20328,"rsi_14":48.23,"sma_20":2177.75,"sma_60":2109.02,"sma_120":1966.72},{"date":"2025-12-05","open":2170,"high":2200,"low":2150,"close":2190,"volume":14191,"rsi_14":44.27,"sma_20":2177.25,"sma_60":2114.88,"sma_120":1968.31},{"date":"2025-12-08","open":2190,"high":2305,"low":2145,"close":2160,"volume":24977,"rsi_14":46.77,"sma_20":2174.5,"sma_60":2119.52,"sma_120":1970.53},{"date":"2025-12-09","open":2160,"high":2250,"low":2155,"close":2245,"volume":32610,"rsi_14":56.39,"sma_20":2175.5,"sma_60":2126.23,"sma_120":1973.72},{"date":"2025-12-10","open":2260,"high":2300,"low":2170,"close":2240,"volume":19348,"rsi_14":58.14,"sma_20":2180.0,"sma_60":2132.73,"sma_120":1976.62},{"date":"2025-12-11","open":2235,"high":2235,"low":2140,"close":2195,"volume":15834,"rsi_14":54.35,"sma_20":2180.75,"sma_60":2138.07,"sma_120":1979.92},{"date":"2025-12-12","open":2185,"high":2290,"low":2165,"close":2250,"volume":12051,"rsi_14":58.9,"sma_20":2183.25,"sma_60":2144.03,"sma_120":1985.15},{"date":"2025-12-15","open":2250,"high":2470,"low":1951,"close":2100,"volume":934226,"rsi_14":48.28,"sma_20":2175.0,"sma_60":2147.62,"sma_120":1988.37},{"date":"2025-12-16","open":2100,"high":2145,"low":2045,"close":2135,"volume":104757,"rsi_14":54.82,"sma_20":2171.75,"sma_60":2150.98,"sma_120":1991.49},{"date":"2025-12-17","open":2115,"high":2190,"low":2060,"close":2060,"volume":52523,"rsi_14":50.28,"sma_20":2166.75,"sma_60":2153.5,"sma_120":1994.12},{"date":"2025-12-18","open":2120,"high":2260,"low":2055,"close":2200,"volume":108190,"rsi_14":51.09,"sma_20":2170.0,"sma_60":2158.53,"sma_120":1997.71},{"date":"2025-12-19","open":2210,"high":2400,"low":2210,"close":2380,"volume":142919,"rsi_14":53.12,"sma_20":2182.25,"sma_60":2167.55,"sma_120":2002.77},{"date":"2025-12-22","open":2505,"high":2510,"low":2130,"close":2140,"volume":187303,"rsi_14":43.97,"sma_20":2183.25,"sma_60":2172.82,"sma_120":2005.38},{"date":"2025-12-23","open":2140,"high":2150,"low":2070,"close":2140,"volume":35670,"rsi_14":48.34,"sma_20":2183.75,"sma_60":2178.08,"sma_120":2007.37},{"date":"2025-12-24","open":2120,"high":2120,"low":2055,"close":2100,"volume":28266,"rsi_14":46.58,"sma_20":2186.0,"sma_60":2182.58,"sma_120":2008.6},{"date":"2025-12-26","open":2080,"high":2095,"low":2025,"close":2030,"volume":46663,"rsi_14":43.04,"sma_20":2184.75,"sma_60":2185.95,"sma_120":2009.53},{"date":"2025-12-29","open":2030,"high":2230,"low":2005,"close":2110,"volume":48000,"rsi_14":47.92,"sma_20":2181.25,"sma_60":2189.0,"sma_120":2011.78},{"date":"2025-12-30","open":2110,"high":2200,"low":2065,"close":2155,"volume":24267,"rsi_14":46.12,"sma_20":2173.0,"sma_60":2185.08,"sma_120":2014.74},{"date":"2026-01-02","open":2155,"high":2155,"low":2095,"close":2100,"volume":14896,"rsi_14":44.21,"sma_20":2164.0,"sma_60":2183.08,"sma_120":2016.24},{"date":"2026-01-05","open":2100,"high":2180,"low":2065,"close":2065,"volume":39254,"rsi_14":44.58,"sma_20":2158.5,"sma_60":2180.5,"sma_120":2017.87},{"date":"2026-01-06","open":2070,"high":2150,"low":1978,"close":1978,"volume":100780,"rsi_14":38.96,"sma_20":2148.65,"sma_60":2177.8,"sma_120":2018.78},{"date":"2026-01-07","open":1979,"high":2025,"low":1863,"close":1976,"volume":86008,"rsi_14":44.28,"sma_20":2137.95,"sma_60":2177.83,"sma_120":2019.25},{"date":"2026-01-08","open":1960,"high":1960,"low":1852,"close":1941,"volume":88796,"rsi_14":41.05,"sma_20":2127.0,"sma_60":2176.52,"sma_120":2019.47},{"date":"2026-01-09","open":1933,"high":1970,"low":1930,"close":1951,"volume":12162,"rsi_14":44.65,"sma_20":2112.3,"sma_60":2176.85,"sma_120":2020.02},{"date":"2026-01-12","open":1933,"high":1935,"low":1832,"close":1895,"volume":27398,"rsi_14":33.69,"sma_20":2095.05,"sma_60":2170.77,"sma_120":2020.42},{"date":"2026-01-13","open":1900,"high":2055,"low":1877,"close":2015,"volume":38032,"rsi_14":29.14,"sma_20":2086.05,"sma_60":2167.68,"sma_120":2021.88},{"date":"2026-01-14","open":2015,"high":2020,"low":1976,"close":1981,"volume":9297,"rsi_14":38.12,"sma_20":2072.6,"sma_60":2164.03,"sma_120":2023.54},{"date":"2026-01-15","open":1980,"high":2010,"low":1963,"close":2010,"volume":26215,"rsi_14":40.69,"sma_20":2068.1,"sma_60":2160.53,"sma_120":2025.51},{"date":"2026-01-16","open":2000,"high":2015,"low":1966,"close":1966,"volume":11499,"rsi_14":40.46,"sma_20":2059.65,"sma_60":2156.63,"sma_120":2027.62},{"date":"2026-01-19","open":1966,"high":1985,"low":1929,"close":1935,"volume":14978,"rsi_14":34.99,"sma_20":2041.7,"sma_60":2149.15,"sma_120":2029.4},{"date":"2026-01-20","open":1930,"high":2070,"low":1922,"close":1961,"volume":34858,"rsi_14":32.8,"sma_20":2020.75,"sma_60":2144.0,"sma_120":2031.22},{"date":"2026-01-21","open":1961,"high":1962,"low":1883,"close":1925,"volume":20288,"rsi_14":33.94,"sma_20":2010.0,"sma_60":2137.17,"sma_120":2032.71},{"date":"2026-01-22","open":1925,"high":1926,"low":1874,"close":1905,"volume":12219,"rsi_14":34.91,"sma_20":1998.25,"sma_60":2128.58,"sma_120":2033.58},{"date":"2026-01-23","open":1905,"high":1950,"low":1881,"close":1941,"volume":26045,"rsi_14":46.14,"sma_20":1990.3,"sma_60":2121.85,"sma_120":2034.67},{"date":"2026-01-26","open":1941,"high":1949,"low":1926,"close":1945,"volume":28609,"rsi_14":46.78,"sma_20":1986.05,"sma_60":2115.27,"sma_120":2035.79},{"date":"2026-01-27","open":1961,"high":1961,"low":1925,"close":1945,"volume":13571,"rsi_14":50.45,"sma_20":1977.8,"sma_60":2109.35,"sma_120":2036.84},{"date":"2026-01-28","open":1945,"high":1945,"low":1860,"close":1940,"volume":82029,"rsi_14":48.75,"sma_20":1967.05,"sma_60":2103.52,"sma_120":2037.87},{"date":"2026-01-29","open":1946,"high":1946,"low":1845,"close":1940,"volume":75898,"rsi_14":55.84,"sma_20":1959.05,"sma_60":2100.02,"sma_120":2039.03},{"date":"2026-01-30","open":1940,"high":1971,"low":1872,"close":1960,"volume":76998,"rsi_14":40.35,"sma_20":1953.8,"sma_60":2097.1,"sma_120":2040.25},{"date":"2026-02-02","open":1960,"high":1960,"low":1776,"close":1879,"volume":189426,"rsi_14":34.64,"sma_20":1948.85,"sma_60":2091.75,"sma_120":2040.89},{"date":"2026-02-03","open":1879,"high":1880,"low":1541,"close":1775,"volume":415231,"rsi_14":21.13,"sma_20":1938.8,"sma_60":2084.67,"sma_120":2040.52},{"date":"2026-02-04","open":1778,"high":1778,"low":1740,"close":1750,"volume":37467,"rsi_14":22.16,"sma_20":1929.25,"sma_60":2081.07,"sma_120":2039.59},{"date":"2026-02-05","open":1750,"high":1750,"low":1711,"close":1724,"volume":26657,"rsi_14":20.77,"sma_20":1917.9,"sma_60":2072.88,"sma_120":2038.38},{"date":"2026-02-06","open":1724,"high":1808,"low":1668,"close":1773,"volume":50254,"rsi_14":31.25,"sma_20":1911.8,"sma_60":2065.35,"sma_120":2037.58},{"date":"2026-02-09","open":1770,"high":1799,"low":1708,"close":1790,"volume":40412,"rsi_14":29.79,"sma_20":1900.55,"sma_60":2059.35,"sma_120":2037.37},{"date":"2026-02-10","open":1879,"high":1980,"low":1776,"close":1975,"volume":128368,"rsi_14":54.37,"sma_20":1900.25,"sma_60":2055.93,"sma_120":2038.96},{"date":"2026-02-11","open":1975,"high":1975,"low":1914,"close":1915,"volume":35335,"rsi_14":50.82,"sma_20":1895.5,"sma_60":2051.18,"sma_120":2039.86},{"date":"2026-02-12","open":1916,"high":1941,"low":1884,"close":1915,"volume":26896,"rsi_14":47.74,"sma_20":1892.95,"sma_60":2045.35,"sma_120":2040.8},{"date":"2026-02-13","open":1915,"high":1915,"low":1743,"close":1842,"volume":72221,"rsi_14":42.02,"sma_20":1886.75,"sma_60":2039.38,"sma_120":2040.92},{"date":"2026-02-19","open":1839,"high":1842,"low":1731,"close":1807,"volume":34315,"rsi_14":39.85,"sma_20":1880.35,"sma_60":2033.5,"sma_120":2040.53},{"date":"2026-02-20","open":1777,"high":1814,"low":1777,"close":1807,"volume":27115,"rsi_14":40.15,"sma_20":1872.65,"sma_60":2028.03,"sma_120":2040.12},{"date":"2026-02-23","open":1807,"high":1825,"low":1775,"close":1775,"volume":31430,"rsi_14":38.33,"sma_20":1865.15,"sma_60":2022.03,"sma_120":2039.9},{"date":"2026-02-24","open":1775,"high":1899,"low":1758,"close":1852,"volume":53775,"rsi_14":42.93,"sma_20":1862.5,"sma_60":2017.57,"sma_120":2039.78},{"date":"2026-02-25","open":1871,"high":1950,"low":1790,"close":1916,"volume":34802,"rsi_14":52.48,"sma_20":1861.25,"sma_60":2014.0,"sma_120":2040.2},{"date":"2026-02-26","open":1914,"high":1960,"low":1903,"close":1920,"volume":53412,"rsi_14":61.21,"sma_20":1860.0,"sma_60":2010.27,"sma_120":2042.16},{"date":"2026-02-27","open":1920,"high":1970,"low":1920,"close":1962,"volume":30475,"rsi_14":65.96,"sma_20":1860.85,"sma_60":2010.2,"sma_120":2042.12},{"date":"2026-03-03","open":1962,"high":1962,"low":1858,"close":1900,"volume":43240,"rsi_14":62.57,"sma_20":1858.85,"sma_60":2005.53,"sma_120":2042.95},{"date":"2026-03-04","open":1900,"high":1901,"low":1725,"close":1778,"volume":34023,"rsi_14":50.32,"sma_20":1850.75,"sma_60":1996.5,"sma_120":2042.77},{"date":"2026-03-05","open":1792,"high":1864,"low":1777,"close":1777,"volume":83118,"rsi_14":49.14,"sma_20":1841.6,"sma_60":1988.12,"sma_120":2042.58},{"date":"2026-03-06","open":1762,"high":1791,"low":1757,"close":1791,"volume":36423,"rsi_14":34.3,"sma_20":1837.2,"sma_60":1981.72,"sma_120":2042.42},{"date":"2026-03-09","open":1791,"high":1959,"low":1778,"close":1813,"volume":28842,"rsi_14":40.69,"sma_20":1839.1,"sma_60":1975.68,"sma_120":2042.35},{"date":"2026-03-10","open":1810,"high":1895,"low":1804,"close":1879,"volume":43077,"rsi_14":47.07,"sma_20":1845.55,"sma_60":1970.5,"sma_120":2042.69},{"date":"2026-03-11","open":1863,"high":2045,"low":1834,"close":1904,"volume":118112,"rsi_14":55.48,"sma_20":1854.55,"sma_60":1966.23,"sma_120":2042.88},{"date":"2026-03-12","open":1910,"high":2020,"low":1907,"close":1990,"volume":106801,"rsi_14":64.83,"sma_20":1865.4,"sma_60":1961.98,"sma_120":2044.11},{"date":"2026-03-13","open":1972,"high":2080,"low":1940,"close":2045,"volume":186905,"rsi_14":67.71,"sma_20":1878.15,"sma_60":1958.73,"sma_120":2045.73},{"date":"2026-03-16","open":2025,"high":2190,"low":2005,"close":2045,"volume":112591,"rsi_14":71.09,"sma_20":1881.65,"sma_60":1951.5,"sma_120":2047.77},{"date":"2026-03-17","open":2050,"high":2160,"low":2050,"close":2080,"volume":77115,"rsi_14":69.06,"sma_20":1889.9,"sma_60":1953.4,"sma_120":2048.72},{"date":"2026-03-18","open":2080,"high":2100,"low":1995,"close":2050,"volume":87492,"rsi_14":61.88,"sma_20":1896.65,"sma_60":1952.57,"sma_120":2050.09},{"date":"2026-03-19","open":2030,"high":2115,"low":2010,"close":2090,"volume":101630,"rsi_14":64.17,"sma_20":1909.05,"sma_60":1951.82,"sma_120":2051.4},{"date":"2026-03-20","open":2090,"high":2140,"low":2060,"close":2115,"volume":45219,"rsi_14":63.12,"sma_20":1924.45,"sma_60":1952.73,"sma_120":2053.12},{"date":"2026-03-23","open":2115,"high":2115,"low":1995,"close":2010,"volume":33337,"rsi_14":58.79,"sma_20":1934.6,"sma_60":1949.57,"sma_120":2054.05},{"date":"2026-03-24","open":2035,"high":2095,"low":1994,"close":2040,"volume":16791,"rsi_14":74.53,"sma_20":1947.85,"sma_60":1943.9,"sma_120":2055.72},{"date":"2026-03-25","open":2040,"high":2040,"low":1943,"close":1985,"volume":56952,"rsi_14":67.69,"sma_20":1954.5,"sma_60":1941.32,"sma_120":2057.07},{"date":"2026-03-26","open":1990,"high":1991,"low":1813,"close":1917,"volume":56236,"rsi_14":59.81,"sma_20":1954.55,"sma_60":1937.6,"sma_120":2057.84},{"date":"2026-03-27","open":1917,"high":1973,"low":1905,"close":1938,"volume":15583,"rsi_14":59.75,"sma_20":1955.45,"sma_60":1934.9,"sma_120":2058.74},{"date":"2026-03-30","open":1900,"high":1998,"low":1849,"close":1930,"volume":35574,"rsi_14":54.37,"sma_20":1953.85,"sma_60":1933.23,"sma_120":2059.59},{"date":"2026-03-31","open":1930,"high":1949,"low":1904,"close":1933,"volume":13721,"rsi_14":52.58,"sma_20":1955.5,"sma_60":1930.28,"sma_120":2059.64},{"date":"2026-04-01","open":1872,"high":2000,"low":1872,"close":1985,"volume":45444,"rsi_14":49.53,"sma_20":1965.85,"sma_60":1927.45,"sma_120":2056.27},{"date":"2026-04-02","open":1969,"high":1985,"low":1894,"close":1934,"volume":39092,"rsi_14":39.39,"sma_20":1973.7,"sma_60":1924.68,"sma_120":2053.88},{"date":"2026-04-03","open":1934,"high":1943,"low":1873,"close":1920,"volume":29661,"rsi_14":38.36,"sma_20":1980.15,"sma_60":1922.27,"sma_120":2051.38},{"date":"2026-04-06","open":1920,"high":1920,"low":1852,"close":1898,"volume":45973,"rsi_14":32.63,"sma_20":1984.4,"sma_60":1920.93,"sma_120":2049.37},{"date":"2026-04-07","open":1898,"high":1939,"low":1891,"close":1937,"volume":26658,"rsi_14":39.4,"sma_20":1987.3,"sma_60":1920.28,"sma_120":2049.06},{"date":"2026-04-08","open":1937,"high":1987,"low":1861,"close":1900,"volume":123306,"rsi_14":32.08,"sma_20":1987.1,"sma_60":1919.6,"sma_120":2048.06},{"date":"2026-04-09","open":1900,"high":1900,"low":1841,"close":1888,"volume":29241,"rsi_14":28.05,"sma_20":1982.0,"sma_60":1918.55,"sma_120":2047.7},{"date":"2026-04-10","open":1888,"high":1945,"low":1849,"close":1944,"volume":68789,"rsi_14":42.95,"sma_20":1976.95,"sma_60":1919.37,"sma_120":2045.07},{"date":"2026-04-13","open":1944,"high":1990,"low":1906,"close":1950,"volume":10161,"rsi_14":39.86,"sma_20":1972.2,"sma_60":1918.28,"sma_120":2042.98},{"date":"2026-04-14","open":1931,"high":1972,"low":1931,"close":1935,"volume":15859,"rsi_14":43.81,"sma_20":1964.95,"sma_60":1917.52,"sma_120":2040.78},{"date":"2026-04-15","open":1939,"high":2000,"low":1914,"close":1999,"volume":47621,"rsi_14":60.25,"sma_20":1962.4,"sma_60":1917.33,"sma_120":2038.93},{"date":"2026-04-16","open":1999,"high":2100,"low":1977,"close":2100,"volume":59995,"rsi_14":66.88,"sma_20":1962.9,"sma_60":1919.57,"sma_120":2038.1},{"date":"2026-04-17","open":2075,"high":2080,"low":2030,"close":2030,"volume":29889,"rsi_14":59.23,"sma_20":1958.65,"sma_60":1921.15,"sma_120":2036.68},{"date":"2026-04-20","open":2030,"high":2030,"low":1949,"close":1949,"volume":32995,"rsi_14":51.29,"sma_20":1955.6,"sma_60":1920.95,"sma_120":2035.01},{"date":"2026-04-21","open":1950,"high":2005,"low":1931,"close":1964,"volume":13119,"rsi_14":48.2,"sma_20":1951.8,"sma_60":1921.6,"sma_120":2032.46},{"date":"2026-04-22","open":1945,"high":1999,"low":1905,"close":1966,"volume":24374,"rsi_14":53.0,"sma_20":1950.85,"sma_60":1922.62,"sma_120":2029.38},{"date":"2026-04-23","open":1966,"high":1966,"low":1913,"close":1944,"volume":23359,"rsi_14":52.21,"sma_20":1952.2,"sma_60":1922.67,"sma_120":2025.42},{"date":"2026-04-24","open":1944,"high":1958,"low":1889,"close":1958,"volume":30489,"rsi_14":55.62,"sma_20":1953.2,"sma_60":1922.88,"sma_120":2022.19},{"date":"2026-04-27","open":1958,"high":1970,"low":1900,"close":1902,"volume":30892,"rsi_14":46.82,"sma_20":1951.8,"sma_60":1922.17,"sma_120":2018.54},{"date":"2026-04-28","open":1920,"high":1920,"low":1896,"close":1908,"volume":23166,"rsi_14":50.77,"sma_20":1950.55,"sma_60":1921.63,"sma_120":2015.28},{"date":"2026-04-29","open":1908,"high":1941,"low":1801,"close":1910,"volume":33850,"rsi_14":52.16,"sma_20":1946.8,"sma_60":1921.13,"sma_120":2010.58},{"date":"2026-04-30","open":1905,"high":1941,"low":1902,"close":1911,"volume":26797,"rsi_14":47.24,"sma_20":1959.7,"sma_60":1942.68,"sma_120":1943.06},{"date":"2026-05-04","open":1895,"high":2035,"low":1895,"close":1980,"volume":30543,"rsi_14":52.9,"sma_20":1948.65,"sma_60":1922.0,"sma_120":2008.83},{"date":"2026-05-06","open":1980,"high":1997,"low":1856,"close":1876,"volume":39729,"rsi_14":45.14,"sma_20":1947.55,"sma_60":1923.68,"sma_120":2006.12},{"date":"2026-05-07","open":1873,"high":1885,"low":1812,"close":1823,"volume":31024,"rsi_14":35.23,"sma_20":1941.85,"sma_60":1924.9,"sma_120":2002.98},{"date":"2026-05-08","open":1814,"high":1832,"low":1803,"close":1823,"volume":9992,"rsi_14":22.02,"sma_20":1938.0,"sma_60":1926.55,"sma_120":1999.72},{"date":"2026-05-11","open":1823,"high":1823,"low":1629,"close":1709,"volume":219800,"rsi_14":20.22,"sma_20":1929.05,"sma_60":1925.48,"sma_120":1995.42},{"date":"2026-05-12","open":1700,"high":1712,"low":1664,"close":1708,"volume":40438,"rsi_14":23.75,"sma_20":1917.25,"sma_60":1924.12,"sma_120":1991.73},{"date":"2026-05-13","open":1703,"high":1720,"low":1657,"close":1720,"volume":19062,"rsi_14":23.25,"sma_20":1905.75,"sma_60":1919.87,"sma_120":1987.9},{"date":"2026-05-14","open":1721,"high":1730,"low":1613,"close":1714,"volume":92034,"rsi_14":22.61,"sma_20":1894.7,"sma_60":1916.52,"sma_120":1983.85},{"date":"2026-05-15","open":1714,"high":1719,"low":1647,"close":1700,"volume":49351,"rsi_14":23.01,"sma_20":1879.75,"sma_60":1912.93,"sma_120":1979.14},{"date":"2026-05-18","open":1700,"high":1701,"low":1643,"close":1654,"volume":52655,"rsi_14":18.6,"sma_20":1857.45,"sma_60":1909.8,"sma_120":1974.59},{"date":"2026-05-19","open":1654,"high":1658,"low":1583,"close":1657,"volume":143515,"rsi_14":21.58,"sma_20":1838.8,"sma_60":1907.3,"sma_120":1970.4},{"date":"2026-05-20","open":1644,"high":1700,"low":1558,"close":1692,"volume":48138,"rsi_14":26.52,"sma_20":1825.95,"sma_60":1905.38,"sma_120":1966.71},{"date":"2026-05-21","open":1692,"high":1798,"low":1692,"close":1769,"volume":52652,"rsi_14":36.82,"sma_20":1816.2,"sma_60":1905.28,"sma_120":1963.66},{"date":"2026-05-22","open":1771,"high":1847,"low":1744,"close":1838,"volume":50667,"rsi_14":43.95,"sma_20":1809.8,"sma_60":1905.05,"sma_120":1961.31},{"date":"2026-05-26","open":1838,"high":1838,"low":1711,"close":1713,"volume":23295,"rsi_14":29.74,"sma_20":1798.25,"sma_60":1901.67,"sma_120":1957.83},{"date":"2026-05-27","open":1740,"high":1740,"low":1604,"close":1670,"volume":28557,"rsi_14":32.78,"sma_20":1783.85,"sma_60":1897.5,"sma_120":1954.62},{"date":"2026-05-28","open":1670,"high":1688,"low":1541,"close":1683,"volume":52146,"rsi_14":37.46,"sma_20":1772.9,"sma_60":1892.85,"sma_120":1951.53},{"date":"2026-05-29","open":1683,"high":1683,"low":1577,"close":1680,"volume":24603,"rsi_14":37.25,"sma_20":1761.5,"sma_60":1889.18,"sma_120":1947.36},{"date":"2026-06-01","open":1680,"high":1680,"low":1526,"close":1674,"volume":53916,"rsi_14":46.14,"sma_20":1749.7,"sma_60":1887.45,"sma_120":1941.97},{"date":"2026-06-02","open":1660,"high":1665,"low":1557,"close":1665,"volume":46126,"rsi_14":45.34,"sma_20":1737.4,"sma_60":1885.58,"sma_120":1936.85},{"date":"2026-06-04","open":1658,"high":1665,"low":1648,"close":1664,"volume":11628,"rsi_14":43.78,"sma_20":1721.6,"sma_60":1883.47,"sma_120":1932.59},{"date":"2026-06-05","open":1663,"high":1664,"low":1611,"close":1657,"volume":30769,"rsi_14":43.68,"sma_20":1710.65,"sma_60":1880.87,"sma_120":1928.28},{"date":"2026-06-08","open":1648,"high":1657,"low":1585,"close":1655,"volume":45251,"rsi_14":44.87,"sma_20":1702.25,"sma_60":1877.13,"sma_120":1923.82},{"date":"2026-06-09","open":1655,"high":1655,"low":1591,"close":1654,"volume":42439,"rsi_14":50.0,"sma_20":1693.8,"sma_60":1872.97,"sma_120":1919.6},{"date":"2026-06-10","open":1678,"high":1678,"low":1580,"close":1580,"volume":7228,"rsi_14":41.72,"sma_20":1687.35,"sma_60":1866.13,"sma_120":1914.06},{"date":"2026-06-11","open":1573,"high":1660,"low":1557,"close":1660,"volume":7229,"rsi_14":46.86,"sma_20":1684.95,"sma_60":1859.72,"sma_120":1909.22},{"date":"2026-06-12","open":1646,"high":1646,"low":1611,"close":1611,"volume":11765,"rsi_14":33.61,"sma_20":1679.5,"sma_60":1852.48,"sma_120":1904.36},{"date":"2026-06-15","open":1613,"high":1616,"low":1590,"close":1603,"volume":8521,"rsi_14":22.09,"sma_20":1673.95,"sma_60":1844.53,"sma_120":1898.97},{"date":"2026-06-16","open":1600,"high":1608,"low":1581,"close":1608,"volume":9019,"rsi_14":32.56,"sma_20":1669.35,"sma_60":1837.17,"sma_120":1894.87},{"date":"2026-06-17","open":1608,"high":1625,"low":1573,"close":1625,"volume":13145,"rsi_14":43.22,"sma_20":1633.35,"sma_60":1790.13,"sma_120":1862.52},{"date":"2026-06-18","open":1626,"high":1631,"low":1615,"close":1627,"volume":5404,"rsi_14":39.39,"sma_20":1666.4,"sma_60":1821.28,"sma_120":1887.01},{"date":"2026-06-19","open":1625,"high":1625,"low":1578,"close":1600,"volume":11802,"rsi_14":36.11,"sma_20":1661.8,"sma_60":1814.45,"sma_120":1882.01},{"date":"2026-06-22","open":1598,"high":1615,"low":1545,"close":1614,"volume":22705,"rsi_14":39.86,"sma_20":1654.05,"sma_60":1807.35,"sma_120":1875.62},{"date":"2026-06-23","open":1571,"high":1613,"low":1457,"close":1613,"volume":36944,"rsi_14":40.97,"sma_20":1642.8,"sma_60":1801.15,"sma_120":1871.23},{"date":"2026-06-24","open":1560,"high":1613,"low":1540,"close":1612,"volume":8467,"rsi_14":40.97,"sma_20":1637.75,"sma_60":1796.07,"sma_120":1866.83},{"date":"2026-06-25","open":1609,"high":1615,"low":1560,"close":1615,"volume":7060,"rsi_14":42.61,"sma_20":1635.0,"sma_60":1790.68,"sma_120":1862.79},{"date":"2026-06-26","open":1586,"high":1700,"low":1528,"close":1640,"volume":41599,"rsi_14":47.56,"sma_20":1632.85,"sma_60":1785.85,"sma_120":1859.54},{"date":"2026-06-29","open":1597,"high":1740,"low":1563,"close":1719,"volume":26511,"rsi_14":58.44,"sma_20":1634.8,"sma_60":1782.28,"sma_120":1856.28},{"date":"2026-06-30","open":1702,"high":1800,"low":1652,"close":1778,"volume":18163,"rsi_14":76.76,"sma_20":1640.0,"sma_60":1778.83,"sma_120":1853.14},{"date":"2026-07-01","open":1774,"high":1774,"low":1680,"close":1704,"volume":19603,"rsi_14":56.04,"sma_20":1641.95,"sma_60":1775.0,"sma_120":1849.84},{"date":"2026-07-02","open":1715,"high":1750,"low":1687,"close":1739,"volume":9933,"rsi_14":68.29,"sma_20":1645.7,"sma_60":1771.98,"sma_120":1847.12},{"date":"2026-07-03","open":1726,"high":1726,"low":1665,"close":1681,"volume":17548,"rsi_14":59.75,"sma_20":1646.9,"sma_60":1768.37,"sma_120":1844.65},{"date":"2026-07-06","open":1681,"high":1718,"low":1550,"close":1634,"volume":20896,"rsi_14":52.94,"sma_20":1645.85,"sma_60":1763.32,"sma_120":1841.8},{"date":"2026-07-07","open":1620,"high":1711,"low":1580,"close":1701,"volume":12879,"rsi_14":57.72,"sma_20":1648.2,"sma_60":1760.0,"sma_120":1839.8},{"date":"2026-07-08","open":1612,"high":1690,"low":1611,"close":1687,"volume":15554,"rsi_14":55.95,"sma_20":1653.55,"sma_60":1756.65,"sma_120":1837.6},{"date":"2026-07-09","open":1662,"high":1690,"low":1620,"close":1620,"volume":2241,"rsi_14":51.84,"sma_20":1651.55,"sma_60":1751.25,"sma_120":1835.31},{"date":"2026-07-10","open":1620,"high":1730,"low":1593,"close":1730,"volume":33013,"rsi_14":59.06,"sma_20":1657.5,"sma_60":1747.58,"sma_120":1832.93},{"date":"2026-07-13","open":1730,"high":1760,"low":1660,"close":1741,"volume":11339,"rsi_14":59.85,"sma_20":1664.4,"sma_60":1744.35,"sma_120":1830.93},{"date":"2026-07-14","open":1696,"high":1750,"low":1653,"close":1748,"volume":155027,"rsi_14":60.37,"sma_20":1671.4,"sma_60":1740.17,"sma_120":1828.75},{"date":"2026-07-15","open":1734,"high":1780,"low":1679,"close":1779,"volume":40314,"rsi_14":61.99,"sma_20":1679.1,"sma_60":1734.82,"sma_120":1827.19},{"date":"2026-07-16","open":1778,"high":1783,"low":1702,"close":1740,"volume":37256,"rsi_14":57.16,"sma_20":1684.75,"sma_60":1729.98,"sma_120":1825.57},{"date":"2026-07-20","open":1740,"high":1740,"low":1591,"close":1630,"volume":7548,"rsi_14":43.9,"sma_20":1686.25,"sma_60":1724.67,"sma_120":1822.81},{"date":"2026-07-21","open":1630,"high":1640,"low":1596,"close":1639,"volume":3666,"rsi_14":39.76,"sma_20":1687.5,"sma_60":1719.25,"sma_120":1820.42},{"date":"2026-07-22","open":1641,"high":1650,"low":1598,"close":1645,"volume":9082,"rsi_14":45.17,"sma_20":1689.1,"sma_60":1713.9,"sma_120":1818.26},{"date":"2026-07-23","open":1645,"high":1718,"low":1593,"close":1650,"volume":15210,"rsi_14":42.34,"sma_20":1691.0,"sma_60":1709.0,"sma_120":1815.83},{"date":"2026-07-24","open":1650,"high":1669,"low":1619,"close":1637,"volume":3242,"rsi_14":45.9,"sma_20":1692.1,"sma_60":1703.65,"sma_120":1813.27},{"date":"2026-07-27","open":1628,"high":1632,"low":1550,"close":1627,"volume":18195,"rsi_14":49.3,"sma_20":1691.45,"sma_60":1699.07,"sma_120":1810.62},{"date":"2026-07-28","open":1613,"high":1671,"low":1580,"close":1670,"volume":21164,"rsi_14":46.74,"sma_20":1689.0,"sma_60":1695.1,"sma_120":1808.37},{"date":"2026-07-29","open":1641,"high":1693,"low":1633,"close":1673,"volume":15287,"rsi_14":48.49,"sma_20":1683.75,"sma_60":1691.15,"sma_120":1806.14},{"date":"2026-07-30","open":1660,"high":1676,"low":1621,"close":1660,"volume":15491,"rsi_14":54.88,"sma_20":1681.55,"sma_60":1686.97,"sma_120":1803.64},{"date":"2026-07-31","open":1661,"high":1699,"low":1644,"close":1698,"volume":21066,"rsi_14":45.27,"sma_20":1679.5,"sma_60":1682.27,"sma_120":1802.13},{"date":"2026-08-03","open":1707,"high":1717,"low":1665,"close":1698,"volume":8153,"rsi_14":43.43,"sma_20":1680.35,"sma_60":1679.3,"sma_120":1801.49},{"date":"2026-08-04","open":1699,"high":1714,"low":1690,"close":1709,"volume":1505,"rsi_14":44.11,"sma_20":1684.1,"sma_60":1677.4,"sma_120":1801.15},{"date":"2026-08-05","open":1750,"high":1750,"low":1698,"close":1709,"volume":18748,"rsi_14":38.33,"sma_20":1684.5,"sma_60":1675.5,"sma_120":1801.03},{"date":"2026-08-06","open":1709,"high":1720,"low":1670,"close":1700,"volume":26247,"rsi_14":42.59,"sma_20":1685.15,"sma_60":1675.35,"sma_120":1800.42},{"date":"2026-08-07","open":1707,"high":1737,"low":1650,"close":1685,"volume":5530,"rsi_14":65.71,"sma_20":1688.4,"sma_60":1674.97,"sma_120":1799.54},{"date":"2026-08-10","open":1685,"high":1710,"low":1672,"close":1690,"volume":24137,"rsi_14":64.91,"sma_20":1686.4,"sma_60":1674.47,"sma_120":1797.17},{"date":"2026-08-11","open":1720,"high":1720,"low":1662,"close":1681,"volume":34177,"rsi_14":60.34,"sma_20":1683.4,"sma_60":1673.92,"sma_120":1795.22},{"date":"2026-08-12","open":1678,"high":1717,"low":1652,"close":1699,"volume":53069,"rsi_14":63.1,"sma_20":1680.95,"sma_60":1673.9,"sma_120":1793.42},{"date":"2026-08-13","open":1720,"high":1799,"low":1699,"close":1798,"volume":28295,"rsi_14":79.49,"sma_20":1681.9,"sma_60":1676.3,"sma_120":1793.05},{"date":"2026-08-14","open":1800,"high":1851,"low":1789,"close":1835,"volume":16824,"rsi_14":84.67,"sma_20":1686.65,"sma_60":1679.27,"sma_120":1793.28},{"date":"2026-08-18","open":1835,"high":1840,"low":1727,"close":1802,"volume":33264,"rsi_14":72.76,"sma_20":1695.25,"sma_60":1681.1,"sma_120":1793.24},{"date":"2026-08-19","open":1802,"high":1883,"low":1758,"close":1870,"volume":12029,"rsi_14":77.75,"sma_20":1706.8,"sma_60":1682.78,"sma_120":1794.03},{"date":"2026-08-20","open":1860,"high":1870,"low":1838,"close":1841,"volume":18334,"rsi_14":74.39,"sma_20":1716.6,"sma_60":1682.83,"sma_120":1793.94},{"date":"2026-08-21","open":1840,"high":1970,"low":1696,"close":1947,"volume":46120,"rsi_14":78.36,"sma_20":1731.45,"sma_60":1686.73,"sma_120":1794.2},{"date":"2026-08-24","open":1931,"high":2010,"low":1877,"close":1924,"volume":11096,"rsi_14":74.46,"sma_20":1745.8,"sma_60":1690.97,"sma_120":1794.23},{"date":"2026-08-25","open":1924,"high":1940,"low":1850,"close":1931,"volume":11879,"rsi_14":74.24,"sma_20":1761.0,"sma_60":1695.1,"sma_120":1793.97},{"date":"2026-08-26","open":1931,"high":1956,"low":1880,"close":1955,"volume":10691,"rsi_14":75.52,"sma_20":1775.25,"sma_60":1699.68,"sma_120":1794.43},{"date":"2026-08-27","open":1979,"high":1979,"low":1924,"close":1938,"volume":6264,"rsi_14":74.29,"sma_20":1788.5,"sma_60":1704.08,"sma_120":1795.77},{"date":"2026-08-28","open":1945,"high":1945,"low":1899,"close":1936,"volume":9709,"rsi_14":76.31,"sma_20":1802.3,"sma_60":1708.6,"sma_120":1797.09},{"date":"2026-08-31","open":1936,"high":1936,"low":1917,"close":1936,"volume":3054,"rsi_14":76.06,"sma_20":1814.2,"sma_60":1713.13,"sma_120":1798.3},{"date":"2026-09-01","open":1920,"high":1930,"low":1802,"close":1880,"volume":16711,"rsi_14":69.17,"sma_20":1823.3,"sma_60":1716.85,"sma_120":1798.86},{"date":"2026-09-02","open":1880,"high":1894,"low":1856,"close":1894,"volume":3203,"rsi_14":68.93,"sma_20":1832.55,"sma_60":1720.83,"sma_120":1798.98},{"date":"2026-09-03","open":1894,"high":1950,"low":1863,"close":1949,"volume":17901,"rsi_14":66.03,"sma_20":1844.55,"sma_60":1725.75,"sma_120":1799.36},{"date":"2026-09-04","open":1918,"high":2020,"low":1918,"close":2005,"volume":15090,"rsi_14":67.35,"sma_20":1859.8,"sma_60":1732.83,"sma_120":1799.48},{"date":"2026-09-07","open":2050,"high":2120,"low":1974,"close":2120,"volume":68997,"rsi_14":77.8,"sma_20":1881.55,"sma_60":1740.5,"sma_120":1800.11},{"date":"2026-09-08","open":2070,"high":2190,"low":2070,"close":2100,"volume":22578,"rsi_14":71.95,"sma_20":1902.05,"sma_60":1748.65,"sma_120":1800.57},{"date":"2026-09-09","open":2150,"high":2150,"low":2020,"close":2055,"volume":22032,"rsi_14":69.81,"sma_20":1920.75,"sma_60":1756.18,"sma_120":1800.36},{"date":"2026-09-10","open":2055,"high":2135,"low":2040,"close":2105,"volume":28413,"rsi_14":66.32,"sma_20":1941.05,"sma_60":1764.47,"sma_120":1800.82},{"date":"2026-09-11","open":2015,"high":2145,"low":1990,"close":2020,"volume":84369,"rsi_14":58.79,"sma_20":1952.15,"sma_60":1771.05,"sma_120":1800.23},{"date":"2026-09-14","open":2020,"high":2155,"low":2020,"close":2075,"volume":24907,"rsi_14":62.12,"sma_20":1964.15,"sma_60":1778.52,"sma_120":1799.9},{"date":"2026-09-15","open":2020,"high":2195,"low":2020,"close":2190,"volume":18526,"rsi_14":67.15,"sma_20":1983.55,"sma_60":1788.35,"sma_120":1801.4},{"date":"2026-09-16","open":2155,"high":2155,"low":2030,"close":2080,"volume":5752,"rsi_14":59.13,"sma_20":1994.05,"sma_60":1796.12,"sma_120":1801.73},{"date":"2026-09-17","open":2115,"high":2115,"low":2015,"close":2080,"volume":26076,"rsi_14":59.28,"sma_20":2006.0,"sma_60":1803.9,"sma_120":1802.53},{"date":"2026-09-18","open":2080,"high":2105,"low":2055,"close":2090,"volume":24478,"rsi_14":59.8,"sma_20":2013.15,"sma_60":1811.87,"sma_120":1803.97},{"date":"2026-09-21","open":2090,"high":2145,"low":2060,"close":2115,"volume":31426,"rsi_14":65.56,"sma_20":2022.7,"sma_60":1820.2,"sma_120":1805.44},{"date":"2026-09-22","open":2110,"high":2200,"low":2100,"close":2190,"volume":18556,"rsi_14":68.14,"sma_20":2035.65,"sma_60":1829.37,"sma_120":1807.61},{"date":"2026-09-23","open":2110,"high":2150,"low":2000,"close":2120,"volume":18179,"rsi_14":60.29,"sma_20":2043.9,"sma_60":1836.05,"sma_120":1809.17},{"date":"2026-09-28","open":2120,"high":2155,"low":2065,"close":2105,"volume":6634,"rsi_14":56.33,"sma_20":2052.25,"sma_60":1841.5,"sma_120":1810.17},{"date":"2026-09-29","open":2045,"high":2205,"low":2045,"close":2185,"volume":52266,"rsi_14":54.3,"sma_20":2064.7,"sma_60":1849.52,"sma_120":1812.26},{"date":"2026-09-30","open":2180,"high":2210,"low":2085,"close":2210,"volume":11896,"rsi_14":57.24,"sma_20":2078.4,"sma_60":1857.37,"sma_120":1814.67},{"date":"2026-10-01","open":2120,"high":2155,"low":2105,"close":2150,"volume":4425,"rsi_14":56.13,"sma_20":2091.9,"sma_60":1865.18,"sma_120":1816.78},{"date":"2026-10-02","open":2195,"high":2205,"low":2100,"close":2190,"volume":12467,"rsi_14":55.56,"sma_20":2106.7,"sma_60":1874.45,"sma_120":1818.88},{"date":"2026-10-06","open":2190,"high":2190,"low":2105,"close":2110,"volume":10981,"rsi_14":55.92,"sma_20":2114.75,"sma_60":1881.27,"sma_120":1820.63},{"date":"2026-10-07","open":2110,"high":2230,"low":2110,"close":2215,"volume":7254,"rsi_14":58.64,"sma_20":2125.25,"sma_60":1890.07,"sma_120":1823.36},{"date":"2026-10-08","open":2160,"high":2160,"low":2080,"close":2140,"volume":7578,"rsi_14":46.75,"sma_20":2126.25,"sma_60":1898.73,"sma_120":1824.99},{"date":"2026-10-12","open":2130,"high":2225,"low":2060,"close":2200,"volume":11854,"rsi_14":58.33,"sma_20":2131.25,"sma_60":1906.57,"sma_120":1827.08},{"date":"2026-10-13","open":2100,"high":2280,"low":2060,"close":2180,"volume":13687,"rsi_14":56.76,"sma_20":2137.5,"sma_60":1913.88,"sma_120":1829.12},{"date":"2026-10-14","open":2180,"high":2190,"low":2110,"close":2190,"volume":4507,"rsi_14":56.76,"sma_20":2141.75,"sma_60":1921.25,"sma_120":1830.71},{"date":"2026-10-15","open":2170,"high":2175,"low":2065,"close":2170,"volume":24972,"rsi_14":53.74,"sma_20":2149.25,"sma_60":1927.77,"sma_120":1831.29},{"date":"2026-10-16","open":2110,"high":2265,"low":2110,"close":2220,"volume":44973,"rsi_14":52.11,"sma_20":2156.5,"sma_60":1935.77,"sma_120":1832.88},{"date":"2026-10-19","open":2220,"high":2220,"low":2160,"close":2190,"volume":17377,"rsi_14":55.22,"sma_20":2156.5,"sma_60":1945.1,"sma_120":1834.88},{"date":"2026-10-20","open":2190,"high":2275,"low":2170,"close":2250,"volume":7033,"rsi_14":60.14,"sma_20":2165.0,"sma_60":1955.28,"sma_120":1837.27},{"date":"2026-10-21","open":2150,"high":2275,"low":2150,"close":2275,"volume":15150,"rsi_14":56.82,"sma_20":2174.75,"sma_60":1965.78,"sma_120":1839.84},{"date":"2026-10-22","open":2205,"high":2270,"low":2155,"close":2265,"volume":25258,"rsi_14":54.26,"sma_20":2183.5,"sma_60":1976.03,"sma_120":1842.52},{"date":"2026-10-23","open":2095,"high":2445,"low":2067,"close":2445,"volume":77136}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-242.80999999999997,"pbr":3.41,"per":null,"roa":-4.19,"roe":-9.38,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":49526960626.0,"analysis":"ROE -9.4%로 적자 상태입니다. 시가총액 332.39억. 매출 495.27억, 영업이익 -33.32억.","eps_basis":"TTM","debt_ratio":1.2378252517775428,"market_cap":33932944725,"net_income":-3318668794.0,"total_debt":12323537276.0,"ttm_window":"2025Q3~2026Q2","gross_margin":27.15,"total_assets":22279334557.0,"total_equity":9955797281.0,"profit_margin":-6.7,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-3332267307.0,"operating_margin":-6.73,"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":2445.0,"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":3808.0},{"date":"2016-10-25","close":3758.0},{"date":"2016-10-26","close":4383.0},{"date":"2016-10-27","close":4233.0},{"date":"2016-10-28","close":4264.0},{"date":"2016-10-31","close":4433.0},{"date":"2016-11-01","close":3933.0},{"date":"2016-11-02","close":3659.0},{"date":"2016-11-03","close":3652.0},{"date":"2016-11-04","close":3746.0},{"date":"2016-11-07","close":3964.0},{"date":"2016-11-08","close":3827.0},{"date":"2016-11-09","close":3453.0},{"date":"2016-11-10","close":3752.0},{"date":"2016-11-11","close":4089.0},{"date":"2016-11-14","close":4071.0},{"date":"2016-11-15","close":4170.0},{"date":"2016-11-16","close":4352.0},{"date":"2016-11-17","close":4339.0},{"date":"2016-11-18","close":4220.0},{"date":"2016-11-21","close":4046.0},{"date":"2016-11-22","close":4239.0},{"date":"2016-11-23","close":4264.0},{"date":"2016-11-24","close":4270.0},{"date":"2016-11-25","close":4139.0},{"date":"2016-11-28","close":3964.0},{"date":"2016-11-29","close":4046.0},{"date":"2016-11-30","close":3977.0},{"date":"2016-12-01","close":4071.0},{"date":"2016-12-02","close":4133.0},{"date":"2016-12-05","close":3971.0},{"date":"2016-12-06","close":3933.0},{"date":"2016-12-07","close":3721.0},{"date":"2016-12-08","close":3740.0},{"date":"2016-12-09","close":3746.0},{"date":"2016-12-12","close":3708.0},{"date":"2016-12-13","close":3771.0},{"date":"2016-12-14","close":3708.0},{"date":"2016-12-15","close":3777.0},{"date":"2016-12-16","close":3671.0},{"date":"2016-12-19","close":3684.0},{"date":"2016-12-20","close":3771.0},{"date":"2016-12-21","close":3771.0},{"date":"2016-12-22","close":3721.0},{"date":"2016-12-23","close":3858.0},{"date":"2016-12-26","close":3915.0},{"date":"2016-12-27","close":3783.0},{"date":"2016-12-28","close":3746.0},{"date":"2016-12-29","close":3659.0},{"date":"2017-01-02","close":3652.0},{"date":"2017-01-03","close":3765.0},{"date":"2017-01-04","close":3727.0},{"date":"2017-01-05","close":3708.0},{"date":"2017-01-06","close":3796.0},{"date":"2017-01-09","close":3740.0},{"date":"2017-01-10","close":4058.0},{"date":"2017-01-11","close":3989.0},{"date":"2017-01-12","close":4158.0},{"date":"2017-01-13","close":4114.0},{"date":"2017-01-16","close":4021.0},{"date":"2017-01-17","close":4270.0},{"date":"2017-01-18","close":4152.0},{"date":"2017-01-19","close":4195.0},{"date":"2017-01-20","close":4039.0},{"date":"2017-01-23","close":4077.0},{"date":"2017-01-24","close":4052.0},{"date":"2017-01-25","close":3989.0},{"date":"2017-01-26","close":4064.0},{"date":"2017-01-31","close":4239.0},{"date":"2017-02-01","close":4170.0},{"date":"2017-02-02","close":4395.0},{"date":"2017-02-03","close":4158.0},{"date":"2017-02-06","close":4439.0},{"date":"2017-02-07","close":4433.0},{"date":"2017-02-08","close":4520.0},{"date":"2017-02-09","close":4364.0},{"date":"2017-02-10","close":4121.0},{"date":"2017-02-13","close":4114.0},{"date":"2017-02-14","close":3958.0},{"date":"2017-02-15","close":3902.0},{"date":"2017-02-16","close":3902.0},{"date":"2017-02-17","close":3802.0},{"date":"2017-02-20","close":3796.0},{"date":"2017-02-21","close":3708.0},{"date":"2017-02-22","close":3733.0},{"date":"2017-02-23","close":3615.0},{"date":"2017-02-24","close":3552.0},{"date":"2017-02-27","close":3477.0},{"date":"2017-02-28","close":3465.0},{"date":"2017-03-02","close":3390.0},{"date":"2017-03-03","close":3234.0},{"date":"2017-03-06","close":3309.0},{"date":"2017-03-07","close":3328.0},{"date":"2017-03-08","close":3278.0},{"date":"2017-03-09","close":3315.0},{"date":"2017-03-10","close":3459.0},{"date":"2017-03-13","close":3396.0},{"date":"2017-03-14","close":3434.0},{"date":"2017-03-15","close":3421.0},{"date":"2017-03-16","close":3453.0},{"date":"2017-03-17","close":3378.0},{"date":"2017-03-20","close":3359.0},{"date":"2017-03-21","close":3309.0},{"date":"2017-03-22","close":3284.0},{"date":"2017-03-23","close":3278.0},{"date":"2017-03-24","close":3296.0},{"date":"2017-03-27","close":3296.0},{"date":"2017-03-28","close":3296.0},{"date":"2017-03-29","close":3234.0},{"date":"2017-03-30","close":3228.0},{"date":"2017-03-31","close":3365.0},{"date":"2017-04-03","close":3652.0},{"date":"2017-04-04","close":3459.0},{"date":"2017-04-05","close":3496.0},{"date":"2017-04-06","close":3459.0},{"date":"2017-04-07","close":3390.0},{"date":"2017-04-10","close":3253.0},{"date":"2017-04-11","close":3278.0},{"date":"2017-04-12","close":3246.0},{"date":"2017-04-13","close":3259.0},{"date":"2017-04-14","close":3259.0},{"date":"2017-04-17","close":3309.0},{"date":"2017-04-18","close":3309.0},{"date":"2017-04-19","close":3309.0},{"date":"2017-04-20","close":3346.0},{"date":"2017-04-21","close":3353.0},{"date":"2017-04-24","close":3290.0},{"date":"2017-04-25","close":3271.0},{"date":"2017-04-26","close":3315.0},{"date":"2017-04-27","close":3334.0},{"date":"2017-04-28","close":3328.0},{"date":"2017-05-02","close":3290.0},{"date":"2017-05-04","close":3271.0},{"date":"2017-05-08","close":3246.0},{"date":"2017-05-10","close":3384.0},{"date":"2017-05-11","close":3415.0},{"date":"2017-05-12","close":3390.0},{"date":"2017-05-15","close":3334.0},{"date":"2017-05-16","close":3265.0},{"date":"2017-05-17","close":3296.0},{"date":"2017-05-18","close":3303.0},{"date":"2017-05-19","close":3359.0},{"date":"2017-05-22","close":3321.0},{"date":"2017-05-23","close":3265.0},{"date":"2017-05-24","close":3271.0},{"date":"2017-05-25","close":3265.0},{"date":"2017-05-26","close":3284.0},{"date":"2017-05-29","close":3246.0},{"date":"2017-05-30","close":3246.0},{"date":"2017-05-31","close":3228.0},{"date":"2017-06-01","close":3222.0},{"date":"2017-06-02","close":3253.0},{"date":"2017-06-05","close":3253.0},{"date":"2017-06-07","close":3271.0},{"date":"2017-06-08","close":3259.0},{"date":"2017-06-09","close":3222.0},{"date":"2017-06-12","close":3234.0},{"date":"2017-06-13","close":3253.0},{"date":"2017-06-14","close":3278.0},{"date":"2017-06-15","close":3265.0},{"date":"2017-06-16","close":3353.0},{"date":"2017-06-19","close":3340.0},{"date":"2017-06-20","close":3390.0},{"date":"2017-06-21","close":3278.0},{"date":"2017-06-22","close":3271.0},{"date":"2017-06-23","close":3309.0},{"date":"2017-06-26","close":3340.0},{"date":"2017-06-27","close":3484.0},{"date":"2017-06-28","close":3527.0},{"date":"2017-06-29","close":3559.0},{"date":"2017-06-30","close":3527.0},{"date":"2017-07-03","close":3546.0},{"date":"2017-07-04","close":3484.0},{"date":"2017-07-05","close":3521.0},{"date":"2017-07-06","close":3490.0},{"date":"2017-07-07","close":3465.0},{"date":"2017-07-10","close":3477.0},{"date":"2017-07-11","close":3496.0},{"date":"2017-07-12","close":3515.0},{"date":"2017-07-13","close":3521.0},{"date":"2017-07-14","close":3421.0},{"date":"2017-07-17","close":3359.0},{"date":"2017-07-18","close":3353.0},{"date":"2017-07-19","close":3353.0},{"date":"2017-07-20","close":3371.0},{"date":"2017-07-21","close":3359.0},{"date":"2017-07-24","close":3428.0},{"date":"2017-07-25","close":3378.0},{"date":"2017-07-26","close":3371.0},{"date":"2017-07-27","close":3371.0},{"date":"2017-07-28","close":3371.0},{"date":"2017-07-31","close":3321.0},{"date":"2017-08-01","close":3365.0},{"date":"2017-08-02","close":3346.0},{"date":"2017-08-03","close":3371.0},{"date":"2017-08-04","close":3378.0},{"date":"2017-08-07","close":3396.0},{"date":"2017-08-08","close":3390.0},{"date":"2017-08-09","close":3359.0},{"date":"2017-08-10","close":3328.0},{"date":"2017-08-11","close":3296.0},{"date":"2017-08-14","close":3290.0},{"date":"2017-08-16","close":3240.0},{"date":"2017-08-17","close":3284.0},{"date":"2017-08-18","close":3290.0},{"date":"2017-08-21","close":3271.0},{"date":"2017-08-22","close":3271.0},{"date":"2017-08-23","close":3284.0},{"date":"2017-08-24","close":3296.0},{"date":"2017-08-25","close":3290.0},{"date":"2017-08-28","close":3284.0},{"date":"2017-08-29","close":3240.0},{"date":"2017-08-30","close":3259.0},{"date":"2017-08-31","close":3259.0},{"date":"2017-09-01","close":3259.0},{"date":"2017-09-04","close":3197.0},{"date":"2017-09-05","close":3140.0},{"date":"2017-09-06","close":3215.0},{"date":"2017-09-07","close":3234.0},{"date":"2017-09-08","close":3228.0},{"date":"2017-09-11","close":3209.0},{"date":"2017-09-12","close":3209.0},{"date":"2017-09-13","close":3215.0},{"date":"2017-09-14","close":3215.0},{"date":"2017-09-15","close":3197.0},{"date":"2017-09-18","close":3209.0},{"date":"2017-09-19","close":3028.0},{"date":"2017-09-20","close":3028.0},{"date":"2017-09-21","close":2897.0},{"date":"2017-09-22","close":2741.0},{"date":"2017-09-25","close":2529.0},{"date":"2017-09-26","close":2497.0},{"date":"2017-09-27","close":2610.0},{"date":"2017-09-28","close":2622.0},{"date":"2017-09-29","close":2803.0},{"date":"2017-10-10","close":2691.0},{"date":"2017-10-11","close":2741.0},{"date":"2017-10-12","close":2678.0},{"date":"2017-10-13","close":2622.0},{"date":"2017-10-16","close":2610.0},{"date":"2017-10-17","close":2603.0},{"date":"2017-10-18","close":2585.0},{"date":"2017-10-19","close":2741.0},{"date":"2017-10-20","close":2716.0},{"date":"2017-10-23","close":2728.0},{"date":"2017-10-24","close":2722.0},{"date":"2017-10-25","close":2728.0},{"date":"2017-10-26","close":2735.0},{"date":"2017-10-27","close":2716.0},{"date":"2017-10-30","close":2747.0},{"date":"2017-10-31","close":2760.0},{"date":"2017-11-01","close":2741.0},{"date":"2017-11-02","close":2728.0},{"date":"2017-11-03","close":2685.0},{"date":"2017-11-06","close":2653.0},{"date":"2017-11-07","close":2753.0},{"date":"2017-11-08","close":2760.0},{"date":"2017-11-09","close":2735.0},{"date":"2017-11-10","close":2741.0},{"date":"2017-11-13","close":2760.0},{"date":"2017-11-14","close":2822.0},{"date":"2017-11-15","close":2847.0},{"date":"2017-11-16","close":2934.0},{"date":"2017-11-17","close":2934.0},{"date":"2017-11-20","close":2884.0},{"date":"2017-11-21","close":2803.0},{"date":"2017-11-22","close":2747.0},{"date":"2017-11-23","close":2710.0},{"date":"2017-11-24","close":2797.0},{"date":"2017-11-27","close":2866.0},{"date":"2017-11-28","close":2834.0},{"date":"2017-11-29","close":2772.0},{"date":"2017-11-30","close":2722.0},{"date":"2017-12-01","close":2685.0},{"date":"2017-12-04","close":2697.0},{"date":"2017-12-05","close":2672.0},{"date":"2017-12-06","close":2485.0},{"date":"2017-12-07","close":2497.0},{"date":"2017-12-08","close":2529.0},{"date":"2017-12-11","close":2560.0},{"date":"2017-12-12","close":2547.0},{"date":"2017-12-13","close":2616.0},{"date":"2017-12-14","close":2578.0},{"date":"2017-12-15","close":2566.0},{"date":"2017-12-18","close":2522.0},{"date":"2017-12-19","close":2522.0},{"date":"2017-12-20","close":2535.0},{"date":"2017-12-21","close":2529.0},{"date":"2017-12-22","close":2547.0},{"date":"2017-12-26","close":2585.0},{"date":"2017-12-27","close":2691.0},{"date":"2017-12-28","close":2647.0},{"date":"2018-01-02","close":2076.6665},{"date":"2018-01-03","close":2111.2778},{"date":"2018-01-04","close":2101.3889},{"date":"2018-01-05","close":2096.4443},{"date":"2018-01-08","close":2096.4443},{"date":"2018-01-09","close":2175.5554},{"date":"2018-01-10","close":2145.8889},{"date":"2018-01-11","close":2145.8889},{"date":"2018-01-12","close":2066.7778},{"date":"2018-01-15","close":2037.1111},{"date":"2018-01-16","close":2042.0555},{"date":"2018-01-17","close":1987.6666},{"date":"2018-01-18","close":2037.1111},{"date":"2018-01-19","close":2096.4443},{"date":"2018-01-22","close":2071.7222},{"date":"2018-01-23","close":2071.7222},{"date":"2018-01-24","close":2076.6665},{"date":"2018-01-25","close":2467.2776},{"date":"2018-01-26","close":2437.6111},{"date":"2018-01-29","close":2457.3889},{"date":"2018-01-30","close":2403.0},{"date":"2018-01-31","close":2363.4443},{"date":"2018-02-01","close":2353.5554},{"date":"2018-02-02","close":2403.0},{"date":"2018-02-05","close":2289.2778},{"date":"2018-02-06","close":2234.8889},{"date":"2018-02-07","close":2190.3889},{"date":"2018-02-08","close":2225.0},{"date":"2018-02-09","close":2155.7778},{"date":"2018-02-12","close":2136.0},{"date":"2018-02-13","close":2145.8889},{"date":"2018-02-14","close":2111.2778},{"date":"2018-02-19","close":2160.7222},{"date":"2018-02-20","close":2234.8889},{"date":"2018-02-21","close":2249.7222},{"date":"2018-02-22","close":2244.7778},{"date":"2018-02-23","close":2195.3333},{"date":"2018-02-26","close":2220.0554},{"date":"2018-02-27","close":2215.1111},{"date":"2018-02-28","close":2229.9443},{"date":"2018-03-02","close":2229.9443},{"date":"2018-03-05","close":2175.5554},{"date":"2018-03-06","close":2274.4443},{"date":"2018-03-07","close":2205.2222},{"date":"2018-03-08","close":2368.3889},{"date":"2018-03-09","close":2318.9443},{"date":"2018-03-12","close":2333.7776},{"date":"2018-03-13","close":2304.1111},{"date":"2018-03-14","close":2328.8333},{"date":"2018-03-15","close":2274.4443},{"date":"2018-03-16","close":2284.3333},{"date":"2018-03-19","close":2254.6665},{"date":"2018-03-20","close":2215.1111},{"date":"2018-03-21","close":2205.2222},{"date":"2018-03-22","close":2116.2222},{"date":"2018-03-23","close":1997.5555},{"date":"2018-03-26","close":1918.4443},{"date":"2018-03-27","close":1829.4443},{"date":"2018-03-28","close":1829.4443},{"date":"2018-03-29","close":1829.4443},{"date":"2018-03-30","close":1829.4443},{"date":"2018-04-02","close":1829.4443},{"date":"2018-04-03","close":1829.4443},{"date":"2018-04-04","close":1829.4443},{"date":"2018-04-05","close":1829.4443},{"date":"2018-04-06","close":1829.4443},{"date":"2018-04-09","close":1829.4443},{"date":"2018-04-10","close":1829.4443},{"date":"2018-04-11","close":1829.4443},{"date":"2018-04-12","close":1829.4443},{"date":"2018-04-13","close":1829.4443},{"date":"2018-04-16","close":1829.4443},{"date":"2018-04-17","close":1829.4443},{"date":"2018-04-18","close":1829.4443},{"date":"2018-04-19","close":1829.4443},{"date":"2018-04-20","close":1829.4443},{"date":"2018-04-23","close":1829.4443},{"date":"2018-04-24","close":1829.4443},{"date":"2018-04-25","close":1829.4443},{"date":"2018-04-26","close":1829.4443},{"date":"2018-04-27","close":1829.4443},{"date":"2018-04-30","close":1829.4443},{"date":"2018-05-02","close":1829.4443},{"date":"2018-05-03","close":1829.4443},{"date":"2018-05-04","close":1829.4443},{"date":"2018-05-08","close":1829.4443},{"date":"2018-05-09","close":1829.4443},{"date":"2018-05-10","close":1829.4443},{"date":"2018-05-11","close":1829.4443},{"date":"2018-05-14","close":1829.4443},{"date":"2018-05-15","close":1829.4443},{"date":"2018-05-16","close":1829.4443},{"date":"2018-05-17","close":1829.4443},{"date":"2018-05-18","close":1829.4443},{"date":"2018-05-21","close":1829.4443},{"date":"2018-05-23","close":1829.4443},{"date":"2018-05-24","close":1829.4443},{"date":"2018-05-25","close":1829.4443},{"date":"2018-05-28","close":1829.4443},{"date":"2018-05-29","close":1829.4443},{"date":"2018-05-30","close":1829.4443},{"date":"2018-05-31","close":1829.4443},{"date":"2018-06-01","close":1829.4443},{"date":"2018-06-04","close":1829.4443},{"date":"2018-06-05","close":1829.4443},{"date":"2018-06-07","close":1829.4443},{"date":"2018-06-08","close":1829.4443},{"date":"2018-06-11","close":1829.4443},{"date":"2018-06-12","close":1829.4443},{"date":"2018-06-14","close":1829.4443},{"date":"2018-06-15","close":1829.4443},{"date":"2018-06-18","close":1829.4443},{"date":"2018-06-19","close":1829.4443},{"date":"2018-06-20","close":1829.4443},{"date":"2018-06-21","close":1829.4443},{"date":"2018-06-22","close":1829.4443},{"date":"2018-06-25","close":1829.4443},{"date":"2018-06-26","close":1829.4443},{"date":"2018-06-27","close":1829.4443},{"date":"2018-06-28","close":1829.4443},{"date":"2018-06-29","close":1829.4443},{"date":"2018-07-02","close":1829.4443},{"date":"2018-07-03","close":1829.4443},{"date":"2018-07-04","close":1829.4443},{"date":"2018-07-05","close":1829.4443},{"date":"2018-07-06","close":1829.4443},{"date":"2018-07-09","close":1829.4443},{"date":"2018-07-10","close":1829.4443},{"date":"2018-07-11","close":1829.4443},{"date":"2018-07-12","close":1829.4443},{"date":"2018-07-13","close":1829.4443},{"date":"2018-07-16","close":1829.4443},{"date":"2018-07-17","close":1829.4443},{"date":"2018-07-18","close":1829.4443},{"date":"2018-07-19","close":1829.4443},{"date":"2018-07-20","close":1829.4443},{"date":"2018-07-23","close":1829.4443},{"date":"2018-07-24","close":1829.4443},{"date":"2018-07-25","close":1829.4443},{"date":"2018-07-26","close":1829.4443},{"date":"2018-07-27","close":1829.4443},{"date":"2018-07-30","close":1829.4443},{"date":"2018-07-31","close":1829.4443},{"date":"2018-08-01","close":1829.4443},{"date":"2018-08-02","close":1829.4443},{"date":"2018-08-03","close":1829.4443},{"date":"2018-08-06","close":1829.4443},{"date":"2018-08-07","close":1829.4443},{"date":"2018-08-08","close":1829.4443},{"date":"2018-08-09","close":1829.4443},{"date":"2018-08-10","close":1829.4443},{"date":"2018-08-13","close":1829.4443},{"date":"2018-08-14","close":1829.4443},{"date":"2018-08-16","close":1829.4443},{"date":"2018-08-17","close":1829.4443},{"date":"2018-08-20","close":1829.4443},{"date":"2018-08-21","close":1829.4443},{"date":"2018-08-22","close":1829.4443},{"date":"2018-08-23","close":1829.4443},{"date":"2018-08-24","close":1829.4443},{"date":"2018-08-27","close":1829.4443},{"date":"2018-08-28","close":1829.4443},{"date":"2018-08-29","close":1829.4443},{"date":"2018-08-30","close":1829.4443},{"date":"2018-08-31","close":1829.4443},{"date":"2018-09-03","close":1829.4443},{"date":"2018-09-04","close":1829.4443},{"date":"2018-09-05","close":1829.4443},{"date":"2018-09-06","close":1829.4443},{"date":"2018-09-07","close":1829.4443},{"date":"2018-09-10","close":1829.4443},{"date":"2018-09-11","close":1829.4443},{"date":"2018-09-12","close":1829.4443},{"date":"2018-09-13","close":1829.4443},{"date":"2018-09-14","close":1829.4443},{"date":"2018-09-17","close":1829.4443},{"date":"2018-09-18","close":1829.4443},{"date":"2018-09-19","close":1829.4443},{"date":"2018-09-20","close":2076.6665},{"date":"2018-09-21","close":2076.6665},{"date":"2018-09-27","close":2002.5},{"date":"2018-09-28","close":2002.5},{"date":"2018-10-01","close":1987.6666},{"date":"2018-10-02","close":1948.1111},{"date":"2018-10-04","close":1903.6111},{"date":"2018-10-05","close":1928.3333},{"date":"2018-10-08","close":1928.3333},{"date":"2018-10-10","close":1864.0555},{"date":"2018-10-11","close":1784.9443},{"date":"2018-10-12","close":1878.8888},{"date":"2018-10-15","close":1888.7777},{"date":"2018-10-16","close":1943.1666},{"date":"2018-10-17","close":1972.8333},{"date":"2018-10-18","close":2017.3333},{"date":"2018-10-19","close":2131.0554},{"date":"2018-10-22","close":2215.1111},{"date":"2018-10-23","close":2225.0},{"date":"2018-10-24","close":2185.4443},{"date":"2018-10-25","close":2121.1665},{"date":"2018-10-26","close":2096.4443},{"date":"2018-10-29","close":1888.7777},{"date":"2018-10-30","close":1948.1111},{"date":"2018-10-31","close":1967.8888},{"date":"2018-11-01","close":2027.2222},{"date":"2018-11-02","close":2106.3333},{"date":"2018-11-05","close":2056.8889},{"date":"2018-11-06","close":2007.4443},{"date":"2018-11-07","close":1997.5555},{"date":"2018-11-08","close":2012.3888},{"date":"2018-11-09","close":2012.3888},{"date":"2018-11-12","close":2027.2222},{"date":"2018-11-13","close":1982.7222},{"date":"2018-11-14","close":2027.2222},{"date":"2018-11-15","close":2071.7222},{"date":"2018-11-16","close":2066.7778},{"date":"2018-11-19","close":2071.7222},{"date":"2018-11-20","close":2071.7222},{"date":"2018-11-21","close":2131.0554},{"date":"2018-11-22","close":2254.6665},{"date":"2018-11-23","close":2289.2778},{"date":"2018-11-26","close":2185.4443},{"date":"2018-11-27","close":2205.2222},{"date":"2018-11-28","close":2215.1111},{"date":"2018-11-29","close":2229.9443},{"date":"2018-11-30","close":2116.2222},{"date":"2018-12-03","close":2066.7778},{"date":"2018-12-04","close":2056.8889},{"date":"2018-12-05","close":2027.2222},{"date":"2018-12-06","close":2017.3333},{"date":"2018-12-07","close":2047.0},{"date":"2018-12-10","close":1883.8333},{"date":"2018-12-11","close":1913.5},{"date":"2018-12-12","close":1908.5555},{"date":"2018-12-13","close":1908.5555},{"date":"2018-12-14","close":2076.6665},{"date":"2018-12-17","close":2032.1666},{"date":"2018-12-18","close":1928.3333},{"date":"2018-12-19","close":2175.5554},{"date":"2018-12-20","close":2155.7778},{"date":"2018-12-21","close":2175.5554},{"date":"2018-12-24","close":2150.8333},{"date":"2018-12-26","close":2215.1111},{"date":"2018-12-27","close":2239.8333},{"date":"2018-12-28","close":2274.4443},{"date":"2019-01-02","close":2294.2222},{"date":"2019-01-03","close":2299.1665},{"date":"2019-01-04","close":2269.5},{"date":"2019-01-07","close":2289.2778},{"date":"2019-01-08","close":2309.0554},{"date":"2019-01-09","close":2309.0554},{"date":"2019-01-10","close":2259.6111},{"date":"2019-01-11","close":2289.2778},{"date":"2019-01-14","close":2244.7778},{"date":"2019-01-15","close":2264.5554},{"date":"2019-01-16","close":2314.0},{"date":"2019-01-17","close":2328.8333},{"date":"2019-01-18","close":2294.2222},{"date":"2019-01-21","close":2254.6665},{"date":"2019-01-22","close":2264.5554},{"date":"2019-01-23","close":2264.5554},{"date":"2019-01-24","close":2274.4443},{"date":"2019-01-25","close":2284.3333},{"date":"2019-01-28","close":2333.7776},{"date":"2019-01-29","close":2259.6111},{"date":"2019-01-30","close":2284.3333},{"date":"2019-01-31","close":2264.5554},{"date":"2019-02-01","close":2343.6665},{"date":"2019-02-07","close":2343.6665},{"date":"2019-02-08","close":2353.5554},{"date":"2019-02-11","close":2309.0554},{"date":"2019-02-12","close":2304.1111},{"date":"2019-02-13","close":2343.6665},{"date":"2019-02-14","close":2422.7776},{"date":"2019-02-15","close":2373.3333},{"date":"2019-02-18","close":2353.5554},{"date":"2019-02-19","close":2363.4443},{"date":"2019-02-20","close":2373.3333},{"date":"2019-02-21","close":2363.4443},{"date":"2019-02-22","close":2368.3889},{"date":"2019-02-25","close":2412.8889},{"date":"2019-02-26","close":2412.8889},{"date":"2019-02-27","close":2472.2222},{"date":"2019-02-28","close":2501.8889},{"date":"2019-03-04","close":2531.5554},{"date":"2019-03-05","close":2600.7776},{"date":"2019-03-06","close":2546.3889},{"date":"2019-03-07","close":2477.1665},{"date":"2019-03-08","close":2442.5554},{"date":"2019-03-11","close":2472.2222},{"date":"2019-03-12","close":2432.6665},{"date":"2019-03-13","close":2398.0554},{"date":"2019-03-14","close":2457.3889},{"date":"2019-03-15","close":2546.3889},{"date":"2019-03-18","close":2536.5},{"date":"2019-03-19","close":2640.3333},{"date":"2019-03-20","close":2482.1111},{"date":"2019-03-21","close":2506.8333},{"date":"2019-03-22","close":2506.8333},{"date":"2019-03-25","close":2536.5},{"date":"2019-03-26","close":2492.0},{"date":"2019-03-27","close":2462.3333},{"date":"2019-03-28","close":2501.8889},{"date":"2019-03-29","close":2581.0},{"date":"2019-04-01","close":2477.1665},{"date":"2019-04-02","close":2482.1111},{"date":"2019-04-03","close":2492.0},{"date":"2019-04-04","close":2496.9443},{"date":"2019-04-05","close":2487.0554},{"date":"2019-04-08","close":2492.0},{"date":"2019-04-09","close":2442.5554},{"date":"2019-04-10","close":2472.2222},{"date":"2019-04-11","close":2452.4443},{"date":"2019-04-12","close":2442.5554},{"date":"2019-04-15","close":2407.9443},{"date":"2019-04-16","close":2398.0554},{"date":"2019-04-17","close":2417.8333},{"date":"2019-04-18","close":2398.0554},{"date":"2019-04-19","close":2452.4443},{"date":"2019-04-22","close":2472.2222},{"date":"2019-04-23","close":2496.9443},{"date":"2019-04-24","close":2585.9443},{"date":"2019-04-25","close":2571.1111},{"date":"2019-04-26","close":2551.3333},{"date":"2019-04-29","close":2670.0},{"date":"2019-04-30","close":2759.0},{"date":"2019-05-02","close":2818.3333},{"date":"2019-05-03","close":2818.3333},{"date":"2019-05-07","close":2833.1665},{"date":"2019-05-08","close":2674.9443},{"date":"2019-05-09","close":2600.7776},{"date":"2019-05-10","close":2600.7776},{"date":"2019-05-13","close":2645.2776},{"date":"2019-05-14","close":2655.1665},{"date":"2019-05-15","close":2714.5},{"date":"2019-05-16","close":2719.4443},{"date":"2019-05-17","close":2699.6665},{"date":"2019-05-20","close":2620.5554},{"date":"2019-05-21","close":2561.2222},{"date":"2019-05-22","close":2516.7222},{"date":"2019-05-23","close":2521.6665},{"date":"2019-05-24","close":2561.2222},{"date":"2019-05-27","close":2472.2222},{"date":"2019-05-28","close":2546.3889},{"date":"2019-05-29","close":2393.1111},{"date":"2019-05-30","close":2472.2222},{"date":"2019-05-31","close":2660.1111},{"date":"2019-06-03","close":2679.8889},{"date":"2019-06-04","close":2848.0},{"date":"2019-06-05","close":2650.2222},{"date":"2019-06-07","close":2754.0554},{"date":"2019-06-10","close":2759.0},{"date":"2019-06-11","close":2803.5},{"date":"2019-06-12","close":2763.9443},{"date":"2019-06-13","close":2843.0554},{"date":"2019-06-14","close":2739.2222},{"date":"2019-06-17","close":2828.2222},{"date":"2019-06-18","close":2729.3333},{"date":"2019-06-19","close":2768.8889},{"date":"2019-06-20","close":2818.3333},{"date":"2019-06-21","close":2848.0},{"date":"2019-06-24","close":2828.2222},{"date":"2019-06-25","close":2670.0},{"date":"2019-06-26","close":2749.1111},{"date":"2019-06-27","close":3213.8889},{"date":"2019-06-28","close":3006.2222},{"date":"2019-07-01","close":2951.8333},{"date":"2019-07-02","close":2932.0554},{"date":"2019-07-03","close":2917.2222},{"date":"2019-07-04","close":2877.6665},{"date":"2019-07-05","close":2912.2776},{"date":"2019-07-08","close":2679.8889},{"date":"2019-07-09","close":2660.1111},{"date":"2019-07-10","close":2655.1665},{"date":"2019-07-11","close":2684.8333},{"date":"2019-07-12","close":2729.3333},{"date":"2019-07-15","close":2759.0},{"date":"2019-07-16","close":2620.5554},{"date":"2019-07-17","close":2749.1111},{"date":"2019-07-18","close":2843.0554},{"date":"2019-07-19","close":2833.1665},{"date":"2019-07-22","close":2833.1665},{"date":"2019-07-23","close":2759.0},{"date":"2019-07-24","close":2684.8333},{"date":"2019-07-25","close":2670.0},{"date":"2019-07-26","close":2709.5554},{"date":"2019-07-29","close":2660.1111},{"date":"2019-07-30","close":2684.8333},{"date":"2019-07-31","close":2724.3889},{"date":"2019-08-01","close":2744.1665},{"date":"2019-08-02","close":2768.8889},{"date":"2019-08-05","close":2694.7222},{"date":"2019-08-06","close":2665.0554},{"date":"2019-08-07","close":2665.0554},{"date":"2019-08-08","close":2670.0},{"date":"2019-08-09","close":2660.1111},{"date":"2019-08-12","close":2620.5554},{"date":"2019-08-13","close":2650.2222},{"date":"2019-08-14","close":2566.1665},{"date":"2019-08-16","close":2571.1111},{"date":"2019-08-19","close":2650.2222},{"date":"2019-08-20","close":2655.1665},{"date":"2019-08-21","close":2719.4443},{"date":"2019-08-22","close":2719.4443},{"date":"2019-08-23","close":2808.4443},{"date":"2019-08-26","close":2768.8889},{"date":"2019-08-27","close":2808.4443},{"date":"2019-08-28","close":2630.4443},{"date":"2019-08-29","close":2620.5554},{"date":"2019-08-30","close":2640.3333},{"date":"2019-09-02","close":2571.1111},{"date":"2019-09-03","close":2566.1665},{"date":"2019-09-04","close":2536.5},{"date":"2019-09-05","close":2541.4443},{"date":"2019-09-06","close":2546.3889},{"date":"2019-09-09","close":2620.5554},{"date":"2019-09-10","close":2630.4443},{"date":"2019-09-11","close":2620.5554},{"date":"2019-09-16","close":2655.1665},{"date":"2019-09-17","close":2679.8889},{"date":"2019-09-18","close":2699.6665},{"date":"2019-09-19","close":2689.7776},{"date":"2019-09-20","close":2684.8333},{"date":"2019-09-23","close":2620.5554},{"date":"2019-09-24","close":2595.8333},{"date":"2019-09-25","close":2595.8333},{"date":"2019-09-26","close":2521.6665},{"date":"2019-09-27","close":2501.8889},{"date":"2019-09-30","close":2561.2222},{"date":"2019-10-01","close":2492.0},{"date":"2019-10-02","close":2506.8333},{"date":"2019-10-04","close":2506.8333},{"date":"2019-10-07","close":2516.7222},{"date":"2019-10-08","close":2437.6111},{"date":"2019-10-10","close":2363.4443},{"date":"2019-10-11","close":2496.9443},{"date":"2019-10-14","close":2496.9443},{"date":"2019-10-15","close":2501.8889},{"date":"2019-10-16","close":2501.8889},{"date":"2019-10-17","close":2462.3333},{"date":"2019-10-18","close":2462.3333},{"date":"2019-10-21","close":2403.0},{"date":"2019-10-22","close":2383.2222},{"date":"2019-10-23","close":2373.3333},{"date":"2019-10-24","close":2561.2222},{"date":"2019-10-25","close":2689.7776},{"date":"2019-10-28","close":2640.3333},{"date":"2019-10-29","close":2660.1111},{"date":"2019-10-30","close":2660.1111},{"date":"2019-10-31","close":2734.2776},{"date":"2019-11-01","close":2768.8889},{"date":"2019-11-04","close":2823.2776},{"date":"2019-11-05","close":2808.4443},{"date":"2019-11-06","close":2877.6665},{"date":"2019-11-07","close":2768.8889},{"date":"2019-11-08","close":2788.6665},{"date":"2019-11-11","close":2709.5554},{"date":"2019-11-12","close":2610.6665},{"date":"2019-11-13","close":2571.1111},{"date":"2019-11-14","close":2561.2222},{"date":"2019-11-15","close":2561.2222},{"date":"2019-11-18","close":2615.6111},{"date":"2019-11-19","close":2620.5554},{"date":"2019-11-20","close":2694.7222},{"date":"2019-11-21","close":2605.7222},{"date":"2019-11-22","close":2581.0},{"date":"2019-11-25","close":2684.8333},{"date":"2019-11-26","close":2689.7776},{"date":"2019-11-27","close":2660.1111},{"date":"2019-11-28","close":2640.3333},{"date":"2019-11-29","close":2838.1111},{"date":"2019-12-02","close":2754.0554},{"date":"2019-12-03","close":2833.1665},{"date":"2019-12-04","close":2773.8333},{"date":"2019-12-05","close":2897.4443},{"date":"2019-12-06","close":2872.7222},{"date":"2019-12-09","close":2867.7776},{"date":"2019-12-10","close":2778.7776},{"date":"2019-12-11","close":2763.9443},{"date":"2019-12-12","close":2798.5554},{"date":"2019-12-13","close":2912.2776},{"date":"2019-12-16","close":2937.0},{"date":"2019-12-17","close":2956.7776},{"date":"2019-12-18","close":3045.7776},{"date":"2019-12-19","close":3095.2222},{"date":"2019-12-20","close":3100.1665},{"date":"2019-12-23","close":3208.9443},{"date":"2019-12-24","close":3095.2222},{"date":"2019-12-26","close":2956.7776},{"date":"2019-12-27","close":2937.0},{"date":"2019-12-30","close":2966.6665},{"date":"2020-01-02","close":2877.6665},{"date":"2020-01-03","close":2966.6665},{"date":"2020-01-06","close":2887.5554},{"date":"2020-01-07","close":2892.5},{"date":"2020-01-08","close":2961.7222},{"date":"2020-01-09","close":3021.0554},{"date":"2020-01-10","close":3164.4443},{"date":"2020-01-13","close":3154.5554},{"date":"2020-01-14","close":3169.3889},{"date":"2020-01-15","close":3105.1111},{"date":"2020-01-16","close":3075.4443},{"date":"2020-01-17","close":3154.5554},{"date":"2020-01-20","close":3154.5554},{"date":"2020-01-21","close":3194.1111},{"date":"2020-01-22","close":3194.1111},{"date":"2020-01-23","close":3055.6665},{"date":"2020-01-28","close":3105.1111},{"date":"2020-01-29","close":3194.1111},{"date":"2020-01-30","close":3100.1665},{"date":"2020-01-31","close":3026.0},{"date":"2020-02-03","close":3021.0554},{"date":"2020-02-04","close":2991.3889},{"date":"2020-02-05","close":3139.7222},{"date":"2020-02-06","close":3124.8889},{"date":"2020-02-07","close":3085.3333},{"date":"2020-02-10","close":3045.7776},{"date":"2020-02-11","close":3045.7776},{"date":"2020-02-12","close":3011.1665},{"date":"2020-02-13","close":2981.5},{"date":"2020-02-14","close":3006.2222},{"date":"2020-02-17","close":3045.7776},{"date":"2020-02-18","close":3050.7222},{"date":"2020-02-19","close":3164.4443},{"date":"2020-02-20","close":3382.0},{"date":"2020-02-21","close":3480.8887},{"date":"2020-02-24","close":3653.9443},{"date":"2020-02-25","close":3510.5554},{"date":"2020-02-26","close":3658.8887},{"date":"2020-02-27","close":3574.8333},{"date":"2020-02-28","close":3490.7776},{"date":"2020-03-02","close":2872.7222},{"date":"2020-03-03","close":2793.6111},{"date":"2020-03-04","close":3115.0},{"date":"2020-03-05","close":3105.1111},{"date":"2020-03-06","close":3391.8887},{"date":"2020-03-09","close":3200.0},{"date":"2020-03-10","close":3124.8889},{"date":"2020-03-11","close":3451.2222},{"date":"2020-03-12","close":3451.2222},{"date":"2020-03-13","close":3258.3887},{"date":"2020-03-16","close":3026.0},{"date":"2020-03-17","close":2902.3889},{"date":"2020-03-18","close":2670.0},{"date":"2020-03-19","close":2620.5554},{"date":"2020-03-20","close":2897.4443},{"date":"2020-03-23","close":2818.3333},{"date":"2020-03-24","close":2951.8333},{"date":"2020-03-25","close":2991.3889},{"date":"2020-03-26","close":3110.0554},{"date":"2020-03-27","close":3208.9443},{"date":"2020-03-30","close":3757.7776},{"date":"2020-03-31","close":4103.8887},{"date":"2020-04-01","close":4509.333},{"date":"2020-04-02","close":4895.0},{"date":"2020-04-03","close":4845.5552},{"date":"2020-04-06","close":4647.7778},{"date":"2020-04-07","close":4746.6665},{"date":"2020-04-08","close":5883.8887},{"date":"2020-04-09","close":6724.4443},{"date":"2020-04-10","close":6922.2222},{"date":"2020-04-13","close":6655.2222},{"date":"2020-04-14","close":6714.5552},{"date":"2020-04-16","close":6625.5552},{"date":"2020-04-17","close":6506.8887},{"date":"2020-04-20","close":6556.333},{"date":"2020-04-21","close":6971.6665},{"date":"2020-04-22","close":7317.7773},{"date":"2020-04-23","close":7307.8887},{"date":"2020-04-24","close":7218.8887},{"date":"2020-04-27","close":7021.1108},{"date":"2020-04-28","close":6902.4443},{"date":"2020-04-29","close":4835.6665},{"date":"2020-05-04","close":4385.7222},{"date":"2020-05-06","close":4697.2222},{"date":"2020-05-07","close":5270.7778},{"date":"2020-05-08","close":5676.2222},{"date":"2020-05-11","close":5458.6665},{"date":"2020-05-12","close":5824.5552},{"date":"2020-05-13","close":5696.0},{"date":"2020-05-14","close":6101.4443},{"date":"2020-05-15","close":7317.7773},{"date":"2020-05-18","close":5122.4443},{"date":"2020-05-19","close":4074.2222},{"date":"2020-05-20","close":3990.1665},{"date":"2020-05-21","close":3960.5},{"date":"2020-05-22","close":3851.7222},{"date":"2020-05-25","close":3836.8887},{"date":"2020-05-26","close":3866.5554},{"date":"2020-05-27","close":3767.6665},{"date":"2020-05-28","close":3634.1665},{"date":"2020-05-29","close":3431.4443},{"date":"2020-06-01","close":3490.7776},{"date":"2020-06-02","close":3545.1665},{"date":"2020-06-03","close":3426.5},{"date":"2020-06-04","close":3441.3333},{"date":"2020-06-05","close":3466.0554},{"date":"2020-06-08","close":3471.0},{"date":"2020-06-09","close":3411.6665},{"date":"2020-06-10","close":3342.4443},{"date":"2020-06-11","close":3283.1111},{"date":"2020-06-12","close":3283.1111},{"date":"2020-06-15","close":2991.3889},{"date":"2020-06-16","close":3090.2776},{"date":"2020-06-17","close":3100.1665},{"date":"2020-06-18","close":3050.7222},{"date":"2020-06-19","close":3026.0},{"date":"2020-06-22","close":3124.8889},{"date":"2020-06-23","close":3263.3333},{"date":"2020-06-24","close":3253.4443},{"date":"2020-06-25","close":3248.5},{"date":"2020-06-26","close":3159.5},{"date":"2020-06-29","close":3124.8889},{"date":"2020-06-30","close":3154.5554},{"date":"2020-07-01","close":3085.3333},{"date":"2020-07-02","close":3154.5554},{"date":"2020-07-03","close":3169.3889},{"date":"2020-07-06","close":3154.5554},{"date":"2020-07-07","close":3174.3333},{"date":"2020-07-08","close":3095.2222},{"date":"2020-07-09","close":3110.0554},{"date":"2020-07-10","close":3050.7222},{"date":"2020-07-13","close":3050.7222},{"date":"2020-07-14","close":3055.6665},{"date":"2020-07-15","close":3045.7776},{"date":"2020-07-16","close":3001.2776},{"date":"2020-07-17","close":2971.6111},{"date":"2020-07-20","close":2912.2776},{"date":"2020-07-21","close":2966.6665},{"date":"2020-07-22","close":3016.1111},{"date":"2020-07-23","close":2986.4443},{"date":"2020-07-24","close":2917.2222},{"date":"2020-07-27","close":2902.3889},{"date":"2020-07-28","close":2852.9443},{"date":"2020-07-29","close":2813.3889},{"date":"2020-07-30","close":2956.7776},{"date":"2020-07-31","close":2961.7222},{"date":"2020-08-03","close":2941.9443},{"date":"2020-08-04","close":3045.7776},{"date":"2020-08-05","close":3050.7222},{"date":"2020-08-06","close":3006.2222},{"date":"2020-08-07","close":2966.6665},{"date":"2020-08-10","close":2941.9443},{"date":"2020-08-11","close":2966.6665},{"date":"2020-08-12","close":2932.0554},{"date":"2020-08-13","close":2956.7776},{"date":"2020-08-14","close":2867.7776},{"date":"2020-08-18","close":2679.8889},{"date":"2020-08-19","close":2699.6665},{"date":"2020-08-20","close":2595.8333},{"date":"2020-08-21","close":2600.7776},{"date":"2020-08-24","close":2719.4443},{"date":"2020-08-25","close":2754.0554},{"date":"2020-08-26","close":2976.5554},{"date":"2020-08-27","close":3105.1111},{"date":"2020-08-28","close":3055.6665},{"date":"2020-08-31","close":2937.0},{"date":"2020-09-01","close":2966.6665},{"date":"2020-09-02","close":2966.6665},{"date":"2020-09-03","close":2937.0},{"date":"2020-09-04","close":2956.7776},{"date":"2020-09-07","close":2932.0554},{"date":"2020-09-08","close":2917.2222},{"date":"2020-09-09","close":2887.5554},{"date":"2020-09-10","close":2852.9443},{"date":"2020-09-11","close":2768.8889},{"date":"2020-09-14","close":2759.0},{"date":"2020-09-15","close":2798.5554},{"date":"2020-09-16","close":2813.3889},{"date":"2020-09-17","close":2773.8333},{"date":"2020-09-18","close":2729.3333},{"date":"2020-09-21","close":2645.2776},{"date":"2020-09-22","close":2704.6111},{"date":"2020-09-23","close":2635.3889},{"date":"2020-09-24","close":2521.6665},{"date":"2020-09-25","close":2526.6111},{"date":"2020-09-28","close":2581.0},{"date":"2020-09-29","close":2630.4443},{"date":"2020-10-05","close":2630.4443},{"date":"2020-10-06","close":2635.3889},{"date":"2020-10-07","close":2645.2776},{"date":"2020-10-08","close":2670.0},{"date":"2020-10-12","close":2674.9443},{"date":"2020-10-13","close":2670.0},{"date":"2020-10-14","close":2749.1111},{"date":"2020-10-15","close":2689.7776},{"date":"2020-10-16","close":2630.4443},{"date":"2020-10-19","close":2590.8889},{"date":"2020-10-20","close":2492.0},{"date":"2020-10-21","close":2511.7776},{"date":"2020-10-22","close":2487.0554},{"date":"2020-10-23","close":2496.9443},{"date":"2020-10-26","close":2373.3333},{"date":"2020-10-27","close":2388.1665},{"date":"2020-10-28","close":2417.8333},{"date":"2020-10-29","close":2398.0554},{"date":"2020-10-30","close":2318.9443},{"date":"2020-11-02","close":2373.3333},{"date":"2020-11-03","close":2417.8333},{"date":"2020-11-04","close":2447.5},{"date":"2020-11-05","close":2492.0},{"date":"2020-11-06","close":2496.9443},{"date":"2020-11-09","close":2526.6111},{"date":"2020-11-10","close":2506.8333},{"date":"2020-11-11","close":2482.1111},{"date":"2020-11-12","close":2482.1111},{"date":"2020-11-13","close":2462.3333},{"date":"2020-11-16","close":2457.3889},{"date":"2020-11-17","close":2457.3889},{"date":"2020-11-18","close":2457.3889},{"date":"2020-11-19","close":2472.2222},{"date":"2020-11-20","close":2492.0},{"date":"2020-11-23","close":2536.5},{"date":"2020-11-24","close":2516.7222},{"date":"2020-11-25","close":2496.9443},{"date":"2020-11-26","close":2492.0},{"date":"2020-11-27","close":2487.0554},{"date":"2020-11-30","close":2482.1111},{"date":"2020-12-01","close":2487.0554},{"date":"2020-12-02","close":2581.0},{"date":"2020-12-03","close":2551.3333},{"date":"2020-12-04","close":2590.8889},{"date":"2020-12-07","close":2585.9443},{"date":"2020-12-08","close":2496.9443},{"date":"2020-12-09","close":2571.1111},{"date":"2020-12-10","close":2590.8889},{"date":"2020-12-11","close":2615.6111},{"date":"2020-12-14","close":2590.8889},{"date":"2020-12-15","close":2674.9443},{"date":"2020-12-16","close":3154.5554},{"date":"2020-12-17","close":3297.9443},{"date":"2020-12-18","close":3258.3887},{"date":"2020-12-21","close":3283.1111},{"date":"2020-12-22","close":2981.5},{"date":"2020-12-23","close":2818.3333},{"date":"2020-12-24","close":2823.2776},{"date":"2020-12-28","close":2670.0},{"date":"2020-12-29","close":2825.0},{"date":"2020-12-30","close":2860.0},{"date":"2021-01-04","close":2830.0},{"date":"2021-01-05","close":2805.0},{"date":"2021-01-06","close":2790.0},{"date":"2021-01-07","close":2765.0},{"date":"2021-01-08","close":2685.0},{"date":"2021-01-11","close":2570.0},{"date":"2021-01-12","close":2570.0},{"date":"2021-01-13","close":2670.0},{"date":"2021-01-14","close":2830.0},{"date":"2021-01-15","close":3280.0},{"date":"2021-01-18","close":3450.0},{"date":"2021-01-19","close":3380.0},{"date":"2021-01-20","close":3350.0},{"date":"2021-01-21","close":3355.0},{"date":"2021-01-22","close":3195.0},{"date":"2021-01-25","close":3180.0},{"date":"2021-01-26","close":3150.0},{"date":"2021-01-27","close":3095.0},{"date":"2021-01-28","close":3185.0},{"date":"2021-01-29","close":2890.0},{"date":"2021-02-01","close":3030.0},{"date":"2021-02-02","close":3240.0},{"date":"2021-02-03","close":3300.0},{"date":"2021-02-04","close":3175.0},{"date":"2021-02-05","close":3175.0},{"date":"2021-02-08","close":3150.0},{"date":"2021-02-09","close":3255.0},{"date":"2021-02-10","close":3585.0},{"date":"2021-02-15","close":3485.0},{"date":"2021-02-16","close":3465.0},{"date":"2021-02-17","close":3615.0},{"date":"2021-02-18","close":3930.0},{"date":"2021-02-19","close":4075.0},{"date":"2021-02-22","close":3940.0},{"date":"2021-02-23","close":4040.0},{"date":"2021-02-24","close":3760.0},{"date":"2021-02-25","close":3740.0},{"date":"2021-02-26","close":3660.0},{"date":"2021-03-02","close":3515.0},{"date":"2021-03-03","close":3675.0},{"date":"2021-03-04","close":3490.0},{"date":"2021-03-05","close":3495.0},{"date":"2021-03-08","close":3350.0},{"date":"2021-03-09","close":3305.0},{"date":"2021-03-10","close":3180.0},{"date":"2021-03-11","close":3380.0},{"date":"2021-03-12","close":3430.0},{"date":"2021-03-15","close":3480.0},{"date":"2021-03-16","close":3485.0},{"date":"2021-03-17","close":3390.0},{"date":"2021-03-18","close":3545.0},{"date":"2021-03-19","close":3485.0},{"date":"2021-03-22","close":3520.0},{"date":"2021-03-23","close":3520.0},{"date":"2021-03-24","close":3445.0},{"date":"2021-03-25","close":3370.0},{"date":"2021-03-26","close":3420.0},{"date":"2021-03-29","close":3560.0},{"date":"2021-03-30","close":3500.0},{"date":"2021-03-31","close":3510.0},{"date":"2021-04-01","close":3490.0},{"date":"2021-04-02","close":3535.0},{"date":"2021-04-05","close":3490.0},{"date":"2021-04-06","close":3580.0},{"date":"2021-04-07","close":3600.0},{"date":"2021-04-08","close":3615.0},{"date":"2021-04-09","close":3610.0},{"date":"2021-04-12","close":3675.0},{"date":"2021-04-13","close":3555.0},{"date":"2021-04-14","close":3540.0},{"date":"2021-04-15","close":3425.0},{"date":"2021-04-16","close":3430.0},{"date":"2021-04-19","close":3465.0},{"date":"2021-04-20","close":3405.0},{"date":"2021-04-21","close":3340.0},{"date":"2021-04-22","close":3345.0},{"date":"2021-04-23","close":3375.0},{"date":"2021-04-26","close":3405.0},{"date":"2021-04-27","close":3355.0},{"date":"2021-04-28","close":3280.0},{"date":"2021-04-29","close":3280.0},{"date":"2021-04-30","close":3205.0},{"date":"2021-05-03","close":3335.0},{"date":"2021-05-04","close":3415.0},{"date":"2021-05-06","close":3410.0},{"date":"2021-05-07","close":3535.0},{"date":"2021-05-10","close":3515.0},{"date":"2021-05-11","close":3475.0},{"date":"2021-05-12","close":3475.0},{"date":"2021-05-13","close":3310.0},{"date":"2021-05-14","close":3430.0},{"date":"2021-05-17","close":3475.0},{"date":"2021-05-18","close":3485.0},{"date":"2021-05-20","close":3450.0},{"date":"2021-05-21","close":3435.0},{"date":"2021-05-24","close":3290.0},{"date":"2021-05-25","close":3300.0},{"date":"2021-05-26","close":3295.0},{"date":"2021-05-27","close":3360.0},{"date":"2021-05-28","close":3340.0},{"date":"2021-05-31","close":3450.0},{"date":"2021-06-01","close":3495.0},{"date":"2021-06-02","close":3515.0},{"date":"2021-06-03","close":3510.0},{"date":"2021-06-04","close":3600.0},{"date":"2021-06-07","close":3580.0},{"date":"2021-06-08","close":3585.0},{"date":"2021-06-09","close":3550.0},{"date":"2021-06-10","close":3535.0},{"date":"2021-06-11","close":3540.0},{"date":"2021-06-14","close":3525.0},{"date":"2021-06-15","close":3470.0},{"date":"2021-06-16","close":3505.0},{"date":"2021-06-17","close":3685.0},{"date":"2021-06-18","close":3710.0},{"date":"2021-06-21","close":3750.0},{"date":"2021-06-22","close":3665.0},{"date":"2021-06-23","close":3555.0},{"date":"2021-06-24","close":3570.0},{"date":"2021-06-25","close":3580.0},{"date":"2021-06-28","close":3710.0},{"date":"2021-06-29","close":3715.0},{"date":"2021-06-30","close":3625.0},{"date":"2021-07-01","close":3625.0},{"date":"2021-07-02","close":3655.0},{"date":"2021-07-05","close":3540.0},{"date":"2021-07-06","close":3570.0},{"date":"2021-07-07","close":3555.0},{"date":"2021-07-08","close":3490.0},{"date":"2021-07-09","close":3375.0},{"date":"2021-07-12","close":3400.0},{"date":"2021-07-13","close":3420.0},{"date":"2021-07-14","close":3450.0},{"date":"2021-07-15","close":3435.0},{"date":"2021-07-16","close":3415.0},{"date":"2021-07-19","close":3395.0},{"date":"2021-07-20","close":3425.0},{"date":"2021-07-21","close":3270.0},{"date":"2021-07-22","close":3225.0},{"date":"2021-07-23","close":3220.0},{"date":"2021-07-26","close":3190.0},{"date":"2021-07-27","close":3120.0},{"date":"2021-07-28","close":3175.0},{"date":"2021-07-29","close":3135.0},{"date":"2021-07-30","close":3140.0},{"date":"2021-08-02","close":3080.0},{"date":"2021-08-03","close":3080.0},{"date":"2021-08-04","close":3195.0},{"date":"2021-08-05","close":3205.0},{"date":"2021-08-06","close":3295.0},{"date":"2021-08-09","close":3270.0},{"date":"2021-08-10","close":3190.0},{"date":"2021-08-11","close":3190.0},{"date":"2021-08-12","close":3130.0},{"date":"2021-08-13","close":3075.0},{"date":"2021-08-17","close":2915.0},{"date":"2021-08-18","close":2895.0},{"date":"2021-08-19","close":2745.0},{"date":"2021-08-20","close":2595.0},{"date":"2021-08-23","close":2665.0},{"date":"2021-08-24","close":2760.0},{"date":"2021-08-25","close":2795.0},{"date":"2021-08-26","close":2760.0},{"date":"2021-08-27","close":2795.0},{"date":"2021-08-30","close":2775.0},{"date":"2021-08-31","close":2830.0},{"date":"2021-09-01","close":2840.0},{"date":"2021-09-02","close":2825.0},{"date":"2021-09-03","close":2850.0},{"date":"2021-09-06","close":2820.0},{"date":"2021-09-07","close":2910.0},{"date":"2021-09-08","close":2960.0},{"date":"2021-09-09","close":3240.0},{"date":"2021-09-10","close":3565.0},{"date":"2021-09-13","close":3300.0},{"date":"2021-09-14","close":3405.0},{"date":"2021-09-15","close":3305.0},{"date":"2021-09-16","close":3345.0},{"date":"2021-09-17","close":3335.0},{"date":"2021-09-23","close":3245.0},{"date":"2021-09-24","close":3300.0},{"date":"2021-09-27","close":3500.0},{"date":"2021-09-28","close":3520.0},{"date":"2021-09-29","close":3490.0},{"date":"2021-09-30","close":3340.0},{"date":"2021-10-01","close":3105.0},{"date":"2021-10-05","close":2885.0},{"date":"2021-10-06","close":2735.0},{"date":"2021-10-07","close":2785.0},{"date":"2021-10-08","close":2780.0},{"date":"2021-10-12","close":2790.0},{"date":"2021-10-13","close":2810.0},{"date":"2021-10-14","close":2890.0},{"date":"2021-10-15","close":3020.0},{"date":"2021-10-18","close":3000.0},{"date":"2021-10-19","close":2925.0},{"date":"2021-10-20","close":2915.0},{"date":"2021-10-21","close":2935.0},{"date":"2021-10-22","close":2910.0},{"date":"2021-10-25","close":2910.0},{"date":"2021-10-26","close":2915.0},{"date":"2021-10-27","close":2845.0},{"date":"2021-10-28","close":2825.0},{"date":"2021-10-29","close":2745.0},{"date":"2021-11-01","close":2680.0},{"date":"2021-11-02","close":2745.0},{"date":"2021-11-03","close":2685.0},{"date":"2021-11-04","close":2630.0},{"date":"2021-11-05","close":2635.0},{"date":"2021-11-08","close":2635.0},{"date":"2021-11-09","close":2605.0},{"date":"2021-11-10","close":2510.0},{"date":"2021-11-11","close":2505.0},{"date":"2021-11-12","close":2565.0},{"date":"2021-11-15","close":2860.0},{"date":"2021-11-16","close":3065.0},{"date":"2021-11-17","close":3095.0},{"date":"2021-11-18","close":3090.0},{"date":"2021-11-19","close":2940.0},{"date":"2021-11-22","close":2980.0},{"date":"2021-11-23","close":2990.0},{"date":"2021-11-24","close":2890.0},{"date":"2021-11-25","close":2875.0},{"date":"2021-11-26","close":2765.0},{"date":"2021-11-29","close":2605.0},{"date":"2021-11-30","close":2430.0},{"date":"2021-12-01","close":2485.0},{"date":"2021-12-02","close":2690.0},{"date":"2021-12-03","close":2740.0},{"date":"2021-12-06","close":2830.0},{"date":"2021-12-07","close":2905.0},{"date":"2021-12-08","close":2870.0},{"date":"2021-12-09","close":2890.0},{"date":"2021-12-10","close":2900.0},{"date":"2021-12-13","close":2865.0},{"date":"2021-12-14","close":2795.0},{"date":"2021-12-15","close":2805.0},{"date":"2021-12-16","close":2810.0},{"date":"2021-12-17","close":2815.0},{"date":"2021-12-20","close":2710.0},{"date":"2021-12-21","close":2925.0},{"date":"2021-12-22","close":3010.0},{"date":"2021-12-23","close":3000.0},{"date":"2021-12-24","close":3035.0},{"date":"2021-12-27","close":3130.0},{"date":"2021-12-28","close":3140.0},{"date":"2021-12-29","close":3265.0},{"date":"2021-12-30","close":3340.0},{"date":"2022-01-03","close":3475.0},{"date":"2022-01-04","close":3450.0},{"date":"2022-01-05","close":3430.0},{"date":"2022-01-06","close":3370.0},{"date":"2022-01-07","close":3480.0},{"date":"2022-01-10","close":3275.0},{"date":"2022-01-11","close":3215.0},{"date":"2022-01-12","close":3210.0},{"date":"2022-01-13","close":3180.0},{"date":"2022-01-14","close":3135.0},{"date":"2022-01-17","close":3135.0},{"date":"2022-01-18","close":3110.0},{"date":"2022-01-19","close":3015.0},{"date":"2022-01-20","close":3055.0},{"date":"2022-01-21","close":3065.0},{"date":"2022-01-24","close":2875.0},{"date":"2022-01-25","close":2790.0},{"date":"2022-01-26","close":2790.0},{"date":"2022-01-27","close":2775.0},{"date":"2022-01-28","close":2845.0},{"date":"2022-02-03","close":2915.0},{"date":"2022-02-04","close":2990.0},{"date":"2022-02-07","close":3060.0},{"date":"2022-02-08","close":3060.0},{"date":"2022-02-09","close":3060.0},{"date":"2022-02-10","close":3125.0},{"date":"2022-02-11","close":3020.0},{"date":"2022-02-14","close":2860.0},{"date":"2022-02-15","close":2775.0},{"date":"2022-02-16","close":2955.0},{"date":"2022-02-17","close":3040.0},{"date":"2022-02-18","close":3045.0},{"date":"2022-02-21","close":3090.0},{"date":"2022-02-22","close":3005.0},{"date":"2022-02-23","close":2985.0},{"date":"2022-02-24","close":2875.0},{"date":"2022-02-25","close":2875.0},{"date":"2022-02-28","close":2875.0},{"date":"2022-03-02","close":2940.0},{"date":"2022-03-03","close":3065.0},{"date":"2022-03-04","close":3065.0},{"date":"2022-03-07","close":2950.0},{"date":"2022-03-08","close":2865.0},{"date":"2022-03-10","close":2865.0},{"date":"2022-03-11","close":2865.0},{"date":"2022-03-14","close":2930.0},{"date":"2022-03-15","close":2840.0},{"date":"2022-03-16","close":2930.0},{"date":"2022-03-17","close":2930.0},{"date":"2022-03-18","close":3105.0},{"date":"2022-03-21","close":3105.0},{"date":"2022-03-22","close":3100.0},{"date":"2022-03-23","close":3060.0},{"date":"2022-03-24","close":3180.0},{"date":"2022-03-25","close":3170.0},{"date":"2022-03-28","close":3130.0},{"date":"2022-03-29","close":3075.0},{"date":"2022-03-30","close":3075.0},{"date":"2022-03-31","close":3075.0},{"date":"2022-04-01","close":3105.0},{"date":"2022-04-04","close":3235.0},{"date":"2022-04-05","close":3135.0},{"date":"2022-04-06","close":3135.0},{"date":"2022-04-07","close":3000.0},{"date":"2022-04-08","close":2990.0},{"date":"2022-04-11","close":2985.0},{"date":"2022-04-12","close":2885.0},{"date":"2022-04-13","close":2975.0},{"date":"2022-04-14","close":2975.0},{"date":"2022-04-15","close":2995.0},{"date":"2022-04-18","close":2975.0},{"date":"2022-04-19","close":3035.0},{"date":"2022-04-20","close":2990.0},{"date":"2022-04-21","close":2985.0},{"date":"2022-04-22","close":2930.0},{"date":"2022-04-25","close":2815.0},{"date":"2022-04-26","close":2820.0},{"date":"2022-04-27","close":2785.0},{"date":"2022-04-28","close":2815.0},{"date":"2022-04-29","close":2830.0},{"date":"2022-05-02","close":2850.0},{"date":"2022-05-03","close":2900.0},{"date":"2022-05-04","close":2770.0},{"date":"2022-05-06","close":2715.0},{"date":"2022-05-09","close":2595.0},{"date":"2022-05-10","close":2645.0},{"date":"2022-05-11","close":2645.0},{"date":"2022-05-12","close":2495.0},{"date":"2022-05-13","close":2595.0},{"date":"2022-05-16","close":2630.0},{"date":"2022-05-17","close":2530.0},{"date":"2022-05-18","close":2470.0},{"date":"2022-05-19","close":2405.0},{"date":"2022-05-20","close":2445.0},{"date":"2022-05-23","close":2430.0},{"date":"2022-05-24","close":2380.0},{"date":"2022-05-25","close":2405.0},{"date":"2022-05-26","close":2375.0},{"date":"2022-05-27","close":2375.0},{"date":"2022-05-30","close":2395.0},{"date":"2022-05-31","close":2405.0},{"date":"2022-06-02","close":2390.0},{"date":"2022-06-03","close":2390.0},{"date":"2022-06-07","close":2350.0},{"date":"2022-06-08","close":2335.0},{"date":"2022-06-09","close":2335.0},{"date":"2022-06-10","close":2355.0},{"date":"2022-06-13","close":2210.0},{"date":"2022-06-14","close":2135.0},{"date":"2022-06-15","close":2040.0},{"date":"2022-06-16","close":2040.0},{"date":"2022-06-17","close":2020.0},{"date":"2022-06-20","close":1905.0},{"date":"2022-06-21","close":1865.0},{"date":"2022-06-22","close":1785.0},{"date":"2022-06-23","close":1720.0},{"date":"2022-06-24","close":1830.0},{"date":"2022-06-27","close":1910.0},{"date":"2022-06-28","close":1915.0},{"date":"2022-06-29","close":1920.0},{"date":"2022-06-30","close":1905.0},{"date":"2022-07-01","close":1810.0},{"date":"2022-07-04","close":1790.0},{"date":"2022-07-05","close":1850.0},{"date":"2022-07-06","close":1845.0},{"date":"2022-07-07","close":1915.0},{"date":"2022-07-08","close":1910.0},{"date":"2022-07-11","close":1920.0},{"date":"2022-07-12","close":1860.0},{"date":"2022-07-13","close":1840.0},{"date":"2022-07-14","close":1820.0},{"date":"2022-07-15","close":1890.0},{"date":"2022-07-18","close":1900.0},{"date":"2022-07-19","close":1895.0},{"date":"2022-07-20","close":1900.0},{"date":"2022-07-21","close":1880.0},{"date":"2022-07-22","close":1920.0},{"date":"2022-07-25","close":1900.0},{"date":"2022-07-26","close":1920.0},{"date":"2022-07-27","close":1910.0},{"date":"2022-07-28","close":1915.0},{"date":"2022-07-29","close":1950.0},{"date":"2022-08-01","close":1945.0},{"date":"2022-08-02","close":1940.0},{"date":"2022-08-03","close":1930.0},{"date":"2022-08-04","close":2020.0},{"date":"2022-08-05","close":1995.0},{"date":"2022-08-08","close":1985.0},{"date":"2022-08-09","close":1970.0},{"date":"2022-08-10","close":1950.0},{"date":"2022-08-11","close":1985.0},{"date":"2022-08-12","close":2050.0},{"date":"2022-08-16","close":2060.0},{"date":"2022-08-17","close":2025.0},{"date":"2022-08-18","close":2150.0},{"date":"2022-08-19","close":2135.0},{"date":"2022-08-22","close":2070.0},{"date":"2022-08-23","close":2025.0},{"date":"2022-08-24","close":2045.0},{"date":"2022-08-25","close":2180.0},{"date":"2022-08-26","close":2145.0},{"date":"2022-08-29","close":2060.0},{"date":"2022-08-30","close":2100.0},{"date":"2022-08-31","close":2120.0},{"date":"2022-09-01","close":2050.0},{"date":"2022-09-02","close":2060.0},{"date":"2022-09-05","close":2085.0},{"date":"2022-09-06","close":2130.0},{"date":"2022-09-07","close":2130.0},{"date":"2022-09-08","close":2175.0},{"date":"2022-09-13","close":2185.0},{"date":"2022-09-14","close":2190.0},{"date":"2022-09-15","close":2140.0},{"date":"2022-09-16","close":2160.0},{"date":"2022-09-19","close":2140.0},{"date":"2022-09-20","close":2060.0},{"date":"2022-09-21","close":2060.0},{"date":"2022-09-22","close":1985.0},{"date":"2022-09-23","close":1870.0},{"date":"2022-09-26","close":1775.0},{"date":"2022-09-27","close":1730.0},{"date":"2022-09-28","close":1700.0},{"date":"2022-09-29","close":1695.0},{"date":"2022-09-30","close":1705.0},{"date":"2022-10-04","close":1750.0},{"date":"2022-10-05","close":1630.0},{"date":"2022-10-06","close":1770.0},{"date":"2022-10-07","close":1740.0},{"date":"2022-10-11","close":1685.0},{"date":"2022-10-12","close":1650.0},{"date":"2022-10-13","close":1610.0},{"date":"2022-10-14","close":1620.0},{"date":"2022-10-17","close":1640.0},{"date":"2022-10-18","close":1700.0},{"date":"2022-10-19","close":1700.0},{"date":"2022-10-20","close":1695.0},{"date":"2022-10-21","close":1670.0},{"date":"2022-10-24","close":1710.0},{"date":"2022-10-25","close":1765.0},{"date":"2022-10-26","close":1810.0},{"date":"2022-10-27","close":1790.0},{"date":"2022-10-28","close":1700.0},{"date":"2022-10-31","close":1775.0},{"date":"2022-11-01","close":1795.0},{"date":"2022-11-02","close":1790.0},{"date":"2022-11-03","close":1805.0},{"date":"2022-11-04","close":1765.0},{"date":"2022-11-07","close":1780.0},{"date":"2022-11-08","close":1785.0},{"date":"2022-11-09","close":1785.0},{"date":"2022-11-10","close":1770.0},{"date":"2022-11-11","close":1795.0},{"date":"2022-11-14","close":1735.0},{"date":"2022-11-15","close":1750.0},{"date":"2022-11-16","close":1730.0},{"date":"2022-11-17","close":1710.0},{"date":"2022-11-18","close":1690.0},{"date":"2022-11-21","close":1685.0},{"date":"2022-11-22","close":1655.0},{"date":"2022-11-23","close":1655.0},{"date":"2022-11-24","close":1675.0},{"date":"2022-11-25","close":1710.0},{"date":"2022-11-28","close":1700.0},{"date":"2022-11-29","close":1680.0},{"date":"2022-11-30","close":1680.0},{"date":"2022-12-01","close":1710.0},{"date":"2022-12-02","close":1730.0},{"date":"2022-12-05","close":1730.0},{"date":"2022-12-06","close":1755.0},{"date":"2022-12-07","close":1760.0},{"date":"2022-12-08","close":1775.0},{"date":"2022-12-09","close":1780.0},{"date":"2022-12-12","close":1770.0},{"date":"2022-12-13","close":1780.0},{"date":"2022-12-14","close":1800.0},{"date":"2022-12-15","close":1805.0},{"date":"2022-12-16","close":1765.0},{"date":"2022-12-19","close":1775.0},{"date":"2022-12-20","close":1740.0},{"date":"2022-12-21","close":1745.0},{"date":"2022-12-22","close":1800.0},{"date":"2022-12-23","close":1745.0},{"date":"2022-12-26","close":1715.0},{"date":"2022-12-27","close":1685.0},{"date":"2022-12-28","close":1700.0},{"date":"2022-12-29","close":1650.0},{"date":"2023-01-02","close":1620.0},{"date":"2023-01-03","close":1585.0},{"date":"2023-01-04","close":1630.0},{"date":"2023-01-05","close":1630.0},{"date":"2023-01-06","close":1665.0},{"date":"2023-01-09","close":1680.0},{"date":"2023-01-10","close":1695.0},{"date":"2023-01-11","close":1700.0},{"date":"2023-01-12","close":1715.0},{"date":"2023-01-13","close":1700.0},{"date":"2023-01-16","close":1820.0},{"date":"2023-01-17","close":1765.0},{"date":"2023-01-18","close":1855.0},{"date":"2023-01-19","close":1785.0},{"date":"2023-01-20","close":1795.0},{"date":"2023-01-25","close":1820.0},{"date":"2023-01-26","close":1775.0},{"date":"2023-01-27","close":1775.0},{"date":"2023-01-30","close":1910.0},{"date":"2023-01-31","close":1950.0},{"date":"2023-02-01","close":1952.0},{"date":"2023-02-02","close":1928.0},{"date":"2023-02-03","close":1928.0},{"date":"2023-02-06","close":1918.0},{"date":"2023-02-07","close":1940.0},{"date":"2023-02-08","close":2200.0},{"date":"2023-02-09","close":2375.0},{"date":"2023-02-10","close":2230.0},{"date":"2023-02-13","close":2185.0},{"date":"2023-02-14","close":2115.0},{"date":"2023-02-15","close":2005.0},{"date":"2023-02-16","close":1987.0},{"date":"2023-02-17","close":1953.0},{"date":"2023-02-20","close":2000.0},{"date":"2023-02-21","close":1998.0},{"date":"2023-02-22","close":1928.0},{"date":"2023-02-23","close":1987.0},{"date":"2023-02-24","close":1950.0},{"date":"2023-02-27","close":1929.0},{"date":"2023-02-28","close":1977.0},{"date":"2023-03-02","close":1990.0},{"date":"2023-03-03","close":1955.0},{"date":"2023-03-06","close":1926.0},{"date":"2023-03-07","close":1938.0},{"date":"2023-03-08","close":1904.0},{"date":"2023-03-09","close":1930.0},{"date":"2023-03-10","close":1908.0},{"date":"2023-03-13","close":1831.0},{"date":"2023-03-14","close":1786.0},{"date":"2023-03-15","close":1733.0},{"date":"2023-03-16","close":1672.0},{"date":"2023-03-17","close":1744.0},{"date":"2023-03-20","close":1770.0},{"date":"2023-03-21","close":1763.0},{"date":"2023-03-22","close":1803.0},{"date":"2023-03-23","close":1763.0},{"date":"2023-03-24","close":1743.0},{"date":"2023-03-27","close":1695.0},{"date":"2023-03-28","close":1696.0},{"date":"2023-03-29","close":1697.0},{"date":"2023-03-30","close":1702.0},{"date":"2023-03-31","close":1697.0},{"date":"2023-04-03","close":1751.0},{"date":"2023-04-04","close":1785.0},{"date":"2023-04-05","close":1800.0},{"date":"2023-04-06","close":1807.0},{"date":"2023-04-07","close":1808.0},{"date":"2023-04-10","close":1735.0},{"date":"2023-04-11","close":1721.0},{"date":"2023-04-12","close":1699.0},{"date":"2023-04-13","close":1710.0},{"date":"2023-04-14","close":1720.0},{"date":"2023-04-17","close":1719.0},{"date":"2023-04-18","close":1706.0},{"date":"2023-04-19","close":1709.0},{"date":"2023-04-20","close":1706.0},{"date":"2023-04-21","close":1674.0},{"date":"2023-04-24","close":1631.0},{"date":"2023-04-25","close":1606.0},{"date":"2023-04-26","close":1604.0},{"date":"2023-04-27","close":1578.0},{"date":"2023-04-28","close":1671.0},{"date":"2023-05-02","close":1644.0},{"date":"2023-05-03","close":1626.0},{"date":"2023-05-04","close":1656.0},{"date":"2023-05-08","close":1656.0},{"date":"2023-05-09","close":1638.0},{"date":"2023-05-10","close":1625.0},{"date":"2023-05-11","close":1623.0},{"date":"2023-05-12","close":1607.0},{"date":"2023-05-15","close":1603.0},{"date":"2023-05-16","close":1601.0},{"date":"2023-05-17","close":1610.0},{"date":"2023-05-18","close":1657.0},{"date":"2023-05-19","close":1654.0},{"date":"2023-05-22","close":1667.0},{"date":"2023-05-23","close":1666.0},{"date":"2023-05-24","close":1666.0},{"date":"2023-05-25","close":1670.0},{"date":"2023-05-26","close":1707.0},{"date":"2023-05-30","close":1725.0},{"date":"2023-05-31","close":1761.0},{"date":"2023-06-01","close":1748.0},{"date":"2023-06-02","close":1798.0},{"date":"2023-06-05","close":1806.0},{"date":"2023-06-07","close":1771.0},{"date":"2023-06-08","close":1783.0},{"date":"2023-06-09","close":1762.0},{"date":"2023-06-12","close":1770.0},{"date":"2023-06-13","close":1772.0},{"date":"2023-06-14","close":1734.0},{"date":"2023-06-15","close":1720.0},{"date":"2023-06-16","close":1759.0},{"date":"2023-06-19","close":1766.0},{"date":"2023-06-20","close":1771.0},{"date":"2023-06-21","close":1732.0},{"date":"2023-06-22","close":1708.0},{"date":"2023-06-23","close":1694.0},{"date":"2023-06-26","close":1675.0},{"date":"2023-06-27","close":1703.0},{"date":"2023-06-28","close":1716.0},{"date":"2023-06-29","close":1709.0},{"date":"2023-06-30","close":1712.0},{"date":"2023-07-03","close":1881.0},{"date":"2023-07-04","close":1853.0},{"date":"2023-07-05","close":1875.0},{"date":"2023-07-06","close":1785.0},{"date":"2023-07-07","close":1739.0},{"date":"2023-07-10","close":1793.0},{"date":"2023-07-11","close":1980.0},{"date":"2023-07-12","close":2450.0},{"date":"2023-07-13","close":2480.0},{"date":"2023-07-14","close":2295.0},{"date":"2023-07-17","close":2150.0},{"date":"2023-07-18","close":2090.0},{"date":"2023-07-19","close":2085.0},{"date":"2023-07-20","close":1989.0},{"date":"2023-07-21","close":1925.0},{"date":"2023-07-24","close":1830.0},{"date":"2023-07-25","close":1908.0},{"date":"2023-07-26","close":1979.0},{"date":"2023-07-27","close":1980.0},{"date":"2023-07-28","close":1931.0},{"date":"2023-07-31","close":2120.0},{"date":"2023-08-01","close":2105.0},{"date":"2023-08-02","close":2080.0},{"date":"2023-08-03","close":1991.0},{"date":"2023-08-04","close":2045.0},{"date":"2023-08-07","close":1920.0},{"date":"2023-08-08","close":1880.0},{"date":"2023-08-09","close":1907.0},{"date":"2023-08-10","close":1884.0},{"date":"2023-08-11","close":1817.0},{"date":"2023-08-14","close":1816.0},{"date":"2023-08-16","close":1741.0},{"date":"2023-08-17","close":1800.0},{"date":"2023-08-18","close":1790.0},{"date":"2023-08-21","close":1782.0},{"date":"2023-08-22","close":1800.0},{"date":"2023-08-23","close":1845.0},{"date":"2023-08-24","close":1910.0},{"date":"2023-08-25","close":1887.0},{"date":"2023-08-28","close":1920.0},{"date":"2023-08-29","close":1913.0},{"date":"2023-08-30","close":2180.0},{"date":"2023-08-31","close":1988.0},{"date":"2023-09-01","close":2095.0},{"date":"2023-09-04","close":2200.0},{"date":"2023-09-05","close":2080.0},{"date":"2023-09-06","close":2155.0},{"date":"2023-09-07","close":2085.0},{"date":"2023-09-08","close":2150.0},{"date":"2023-09-11","close":2045.0},{"date":"2023-09-12","close":2080.0},{"date":"2023-09-13","close":1942.0},{"date":"2023-09-14","close":2010.0},{"date":"2023-09-15","close":2000.0},{"date":"2023-09-18","close":2005.0},{"date":"2023-09-19","close":1914.0},{"date":"2023-09-20","close":1841.0},{"date":"2023-09-21","close":1832.0},{"date":"2023-09-22","close":1805.0},{"date":"2023-09-25","close":1777.0},{"date":"2023-09-26","close":1781.0},{"date":"2023-09-27","close":1838.0},{"date":"2023-10-04","close":1838.0},{"date":"2023-10-05","close":1808.0},{"date":"2023-10-06","close":1805.0},{"date":"2023-10-10","close":1872.0},{"date":"2023-10-11","close":1880.0},{"date":"2023-10-12","close":1851.0},{"date":"2023-10-13","close":1864.0},{"date":"2023-10-16","close":1866.0},{"date":"2023-10-17","close":1860.0},{"date":"2023-10-18","close":1745.0},{"date":"2023-10-19","close":1680.0},{"date":"2023-10-20","close":1671.0},{"date":"2023-10-23","close":1661.0},{"date":"2023-10-24","close":1690.0},{"date":"2023-10-25","close":1681.0},{"date":"2023-10-26","close":1614.0},{"date":"2023-10-27","close":1626.0},{"date":"2023-10-30","close":1626.0},{"date":"2023-10-31","close":1611.0},{"date":"2023-11-01","close":1605.0},{"date":"2023-11-02","close":1666.0},{"date":"2023-11-03","close":1710.0},{"date":"2023-11-06","close":1706.0},{"date":"2023-11-07","close":1715.0},{"date":"2023-11-08","close":1701.0},{"date":"2023-11-09","close":1701.0},{"date":"2023-11-10","close":1670.0},{"date":"2023-11-13","close":1657.0},{"date":"2023-11-14","close":1700.0},{"date":"2023-11-15","close":1744.0},{"date":"2023-11-16","close":1815.0},{"date":"2023-11-17","close":1828.0},{"date":"2023-11-20","close":1829.0},{"date":"2023-11-21","close":1765.0},{"date":"2023-11-22","close":1766.0},{"date":"2023-11-23","close":1760.0},{"date":"2023-11-24","close":1770.0},{"date":"2023-11-27","close":1768.0},{"date":"2023-11-28","close":1767.0},{"date":"2023-11-29","close":1740.0},{"date":"2023-11-30","close":1739.0},{"date":"2023-12-01","close":1742.0},{"date":"2023-12-04","close":1750.0},{"date":"2023-12-05","close":1716.0},{"date":"2023-12-06","close":1690.0},{"date":"2023-12-07","close":1688.0},{"date":"2023-12-08","close":1745.0},{"date":"2023-12-11","close":1738.0},{"date":"2023-12-12","close":1721.0},{"date":"2023-12-13","close":1691.0},{"date":"2023-12-14","close":1697.0},{"date":"2023-12-15","close":1716.0},{"date":"2023-12-18","close":1706.0},{"date":"2023-12-19","close":1703.0},{"date":"2023-12-20","close":1738.0},{"date":"2023-12-21","close":1710.0},{"date":"2023-12-22","close":1720.0},{"date":"2023-12-26","close":1724.0},{"date":"2023-12-27","close":1690.0},{"date":"2023-12-28","close":1703.0},{"date":"2024-01-02","close":1698.0},{"date":"2024-01-03","close":1713.0},{"date":"2024-01-04","close":1985.0},{"date":"2024-01-05","close":1938.0},{"date":"2024-01-08","close":1937.0},{"date":"2024-01-09","close":1936.0},{"date":"2024-01-10","close":1915.0},{"date":"2024-01-11","close":1935.0},{"date":"2024-01-12","close":1951.0},{"date":"2024-01-15","close":1921.0},{"date":"2024-01-16","close":1877.0},{"date":"2024-01-17","close":1835.0},{"date":"2024-01-18","close":1900.0},{"date":"2024-01-19","close":1916.0},{"date":"2024-01-22","close":1930.0},{"date":"2024-01-23","close":1932.0},{"date":"2024-01-24","close":1883.0},{"date":"2024-01-25","close":1890.0},{"date":"2024-01-26","close":1943.0},{"date":"2024-01-29","close":1924.0},{"date":"2024-01-30","close":1938.0},{"date":"2024-01-31","close":2240.0},{"date":"2024-02-01","close":1931.0},{"date":"2024-02-02","close":1860.0},{"date":"2024-02-05","close":1840.0},{"date":"2024-02-06","close":1798.0},{"date":"2024-02-07","close":1793.0},{"date":"2024-02-08","close":1819.0},{"date":"2024-02-13","close":1841.0},{"date":"2024-02-14","close":1838.0},{"date":"2024-02-15","close":1785.0},{"date":"2024-02-16","close":1750.0},{"date":"2024-02-19","close":1865.0},{"date":"2024-02-20","close":1802.0},{"date":"2024-02-21","close":1799.0},{"date":"2024-02-22","close":1799.0},{"date":"2024-02-23","close":1800.0},{"date":"2024-02-26","close":1795.0},{"date":"2024-02-27","close":1777.0},{"date":"2024-02-28","close":1791.0},{"date":"2024-02-29","close":1725.0},{"date":"2024-03-04","close":1692.0},{"date":"2024-03-05","close":1679.0},{"date":"2024-03-06","close":1638.0},{"date":"2024-03-07","close":1649.0},{"date":"2024-03-08","close":1648.0},{"date":"2024-03-11","close":1670.0},{"date":"2024-03-12","close":1639.0},{"date":"2024-03-13","close":1679.0},{"date":"2024-03-14","close":1706.0},{"date":"2024-03-15","close":1694.0},{"date":"2024-03-18","close":1680.0},{"date":"2024-03-19","close":1679.0},{"date":"2024-03-20","close":1670.0},{"date":"2024-03-21","close":1674.0},{"date":"2024-03-22","close":1658.0},{"date":"2024-03-25","close":1615.0},{"date":"2024-03-26","close":1603.0},{"date":"2024-03-27","close":1601.0},{"date":"2024-03-28","close":1579.0},{"date":"2024-03-29","close":1579.0},{"date":"2024-04-01","close":1624.0},{"date":"2024-04-02","close":1710.0},{"date":"2024-04-03","close":1670.0},{"date":"2024-04-04","close":1699.0},{"date":"2024-04-05","close":1720.0},{"date":"2024-04-08","close":1697.0},{"date":"2024-04-09","close":1637.0},{"date":"2024-04-11","close":1625.0},{"date":"2024-04-12","close":1585.0},{"date":"2024-04-15","close":1553.0},{"date":"2024-04-16","close":1503.0},{"date":"2024-04-17","close":1487.0},{"date":"2024-04-18","close":1502.0},{"date":"2024-04-19","close":1526.0},{"date":"2024-04-22","close":1510.0},{"date":"2024-04-23","close":1501.0},{"date":"2024-04-24","close":1483.0},{"date":"2024-04-25","close":1472.0},{"date":"2024-04-26","close":1474.0},{"date":"2024-04-29","close":1479.0},{"date":"2024-04-30","close":1487.0},{"date":"2024-05-02","close":1468.0},{"date":"2024-05-03","close":1473.0},{"date":"2024-05-07","close":1499.0},{"date":"2024-05-08","close":1498.0},{"date":"2024-05-09","close":1464.0},{"date":"2024-05-10","close":1458.0},{"date":"2024-05-13","close":1430.0},{"date":"2024-05-14","close":1458.0},{"date":"2024-05-16","close":1457.0},{"date":"2024-05-17","close":1475.0},{"date":"2024-05-20","close":1477.0},{"date":"2024-05-21","close":1446.0},{"date":"2024-05-22","close":1445.0},{"date":"2024-05-23","close":1459.0},{"date":"2024-05-24","close":1450.0},{"date":"2024-05-27","close":1408.0},{"date":"2024-05-28","close":1429.0},{"date":"2024-05-29","close":1429.0},{"date":"2024-05-30","close":1432.0},{"date":"2024-05-31","close":1374.0},{"date":"2024-06-03","close":1394.0},{"date":"2024-06-04","close":1399.0},{"date":"2024-06-05","close":1410.0},{"date":"2024-06-07","close":1458.0},{"date":"2024-06-10","close":1449.0},{"date":"2024-06-11","close":1446.0},{"date":"2024-06-12","close":1447.0},{"date":"2024-06-13","close":1410.0},{"date":"2024-06-14","close":1446.0},{"date":"2024-06-17","close":1406.0},{"date":"2024-06-18","close":1431.0},{"date":"2024-06-19","close":1410.0},{"date":"2024-06-20","close":1399.0},{"date":"2024-06-21","close":1377.0},{"date":"2024-06-24","close":1361.0},{"date":"2024-06-25","close":1359.0},{"date":"2024-06-26","close":1343.0},{"date":"2024-06-27","close":1317.0},{"date":"2024-06-28","close":1330.0},{"date":"2024-07-01","close":1344.0},{"date":"2024-07-02","close":1352.0},{"date":"2024-07-03","close":1342.0},{"date":"2024-07-04","close":1305.0},{"date":"2024-07-05","close":1300.0},{"date":"2024-07-08","close":1301.0},{"date":"2024-07-09","close":1300.0},{"date":"2024-07-10","close":1302.0},{"date":"2024-07-11","close":1305.0},{"date":"2024-07-12","close":1308.0},{"date":"2024-07-15","close":1325.0},{"date":"2024-07-16","close":1350.0},{"date":"2024-07-17","close":1348.0},{"date":"2024-07-18","close":1371.0},{"date":"2024-07-19","close":1345.0},{"date":"2024-07-22","close":1324.0},{"date":"2024-07-23","close":1318.0},{"date":"2024-07-24","close":1313.0},{"date":"2024-07-25","close":1295.0},{"date":"2024-07-26","close":1290.0},{"date":"2024-07-29","close":1307.0},{"date":"2024-07-30","close":1353.0},{"date":"2024-07-31","close":1304.0},{"date":"2024-08-01","close":1315.0},{"date":"2024-08-02","close":1254.0},{"date":"2024-08-05","close":1120.0},{"date":"2024-08-06","close":1115.0},{"date":"2024-08-07","close":1116.0},{"date":"2024-08-08","close":1141.0},{"date":"2024-08-09","close":1151.0},{"date":"2024-08-12","close":1177.0},{"date":"2024-08-13","close":1166.0},{"date":"2024-08-14","close":1129.0},{"date":"2024-08-16","close":1137.0},{"date":"2024-08-19","close":1149.0},{"date":"2024-08-20","close":1183.0},{"date":"2024-08-21","close":1248.0},{"date":"2024-08-22","close":1237.0},{"date":"2024-08-23","close":1226.0},{"date":"2024-08-26","close":1196.0},{"date":"2024-08-27","close":1164.0},{"date":"2024-08-28","close":1149.0},{"date":"2024-08-29","close":1160.0},{"date":"2024-08-30","close":1179.0},{"date":"2024-09-02","close":1167.0},{"date":"2024-09-03","close":1160.0},{"date":"2024-09-04","close":1150.0},{"date":"2024-09-05","close":1109.0},{"date":"2024-09-06","close":1108.0},{"date":"2024-09-09","close":1098.0},{"date":"2024-09-10","close":1089.0},{"date":"2024-09-11","close":1073.0},{"date":"2024-09-12","close":1093.0},{"date":"2024-09-13","close":1110.0},{"date":"2024-09-19","close":1131.0},{"date":"2024-09-20","close":1127.0},{"date":"2024-09-23","close":1130.0},{"date":"2024-09-24","close":1130.0},{"date":"2024-09-25","close":1133.0},{"date":"2024-09-26","close":1133.0},{"date":"2024-09-27","close":1139.0},{"date":"2024-09-30","close":1158.0},{"date":"2024-10-02","close":1159.0},{"date":"2024-10-04","close":1144.0},{"date":"2024-10-07","close":1194.0},{"date":"2024-10-08","close":1214.0},{"date":"2024-10-10","close":1221.0},{"date":"2024-10-11","close":1245.0},{"date":"2024-10-14","close":1203.0},{"date":"2024-10-15","close":1192.0},{"date":"2024-10-16","close":1176.0},{"date":"2024-10-17","close":1161.0},{"date":"2024-10-18","close":1152.0},{"date":"2024-10-21","close":1143.0},{"date":"2024-10-22","close":1185.0},{"date":"2024-10-23","close":1132.0},{"date":"2024-10-24","close":1132.0},{"date":"2024-10-25","close":1051.0},{"date":"2024-10-28","close":1092.0},{"date":"2024-10-29","close":1145.0},{"date":"2024-10-30","close":1116.0},{"date":"2024-10-31","close":1116.0},{"date":"2024-11-01","close":1119.0},{"date":"2024-11-04","close":1138.0},{"date":"2024-11-05","close":1177.0},{"date":"2024-11-06","close":1187.0},{"date":"2024-11-07","close":1186.0},{"date":"2024-11-08","close":1179.0},{"date":"2024-11-11","close":1172.0},{"date":"2024-11-12","close":1120.0},{"date":"2024-11-13","close":1059.0},{"date":"2024-11-14","close":1053.0},{"date":"2024-11-15","close":1050.0},{"date":"2024-11-18","close":1061.0},{"date":"2024-11-19","close":1061.0},{"date":"2024-11-20","close":1020.0},{"date":"2024-11-21","close":1015.0},{"date":"2024-11-22","close":1011.0},{"date":"2024-11-25","close":1018.0},{"date":"2024-11-26","close":1027.0},{"date":"2024-11-27","close":1018.0},{"date":"2024-11-28","close":1007.0},{"date":"2024-11-29","close":980.0},{"date":"2024-12-02","close":973.0},{"date":"2024-12-03","close":970.0},{"date":"2024-12-04","close":934.0},{"date":"2024-12-05","close":917.0},{"date":"2024-12-06","close":922.0},{"date":"2024-12-09","close":904.0},{"date":"2024-12-10","close":926.0},{"date":"2024-12-11","close":952.0},{"date":"2024-12-12","close":970.0},{"date":"2024-12-13","close":991.0},{"date":"2024-12-16","close":976.0},{"date":"2024-12-17","close":996.0},{"date":"2024-12-18","close":988.0},{"date":"2024-12-19","close":970.0},{"date":"2024-12-20","close":961.0},{"date":"2024-12-23","close":985.0},{"date":"2024-12-24","close":1012.0},{"date":"2024-12-26","close":1004.0},{"date":"2024-12-27","close":975.0},{"date":"2024-12-30","close":977.0},{"date":"2025-01-02","close":1010.0},{"date":"2025-01-03","close":1076.0},{"date":"2025-01-06","close":1042.0},{"date":"2025-01-07","close":1053.0},{"date":"2025-01-08","close":1055.0},{"date":"2025-01-09","close":1057.0},{"date":"2025-01-10","close":1041.0},{"date":"2025-01-13","close":1085.0},{"date":"2025-01-14","close":1071.0},{"date":"2025-01-15","close":1059.0},{"date":"2025-01-16","close":1056.0},{"date":"2025-01-17","close":1055.0},{"date":"2025-01-20","close":1025.0},{"date":"2025-01-21","close":1022.0},{"date":"2025-01-22","close":1035.0},{"date":"2025-01-23","close":1131.0},{"date":"2025-01-24","close":1094.0},{"date":"2025-01-31","close":1086.0},{"date":"2025-02-03","close":1030.0},{"date":"2025-02-04","close":1023.0},{"date":"2025-02-05","close":1041.0},{"date":"2025-02-06","close":1050.0},{"date":"2025-02-07","close":1010.0},{"date":"2025-02-10","close":995.0},{"date":"2025-02-11","close":987.0},{"date":"2025-02-12","close":992.0},{"date":"2025-02-13","close":1032.0},{"date":"2025-02-14","close":1019.0},{"date":"2025-02-17","close":1011.0},{"date":"2025-02-18","close":1001.0},{"date":"2025-02-19","close":1000.0},{"date":"2025-02-20","close":1010.0},{"date":"2025-02-21","close":1021.0},{"date":"2025-02-24","close":1022.0},{"date":"2025-02-25","close":1022.0},{"date":"2025-02-26","close":1001.0},{"date":"2025-02-27","close":1005.0},{"date":"2025-02-28","close":1034.0},{"date":"2025-03-04","close":997.0},{"date":"2025-03-05","close":1057.0},{"date":"2025-03-06","close":1036.0},{"date":"2025-03-07","close":1038.0},{"date":"2025-03-10","close":1030.0},{"date":"2025-03-11","close":1050.0},{"date":"2025-03-12","close":1070.0},{"date":"2025-03-13","close":1139.0},{"date":"2025-03-14","close":1136.0},{"date":"2025-03-17","close":1123.0},{"date":"2025-03-18","close":1180.0},{"date":"2025-03-19","close":1280.0},{"date":"2025-03-20","close":1288.0},{"date":"2025-03-21","close":1268.0},{"date":"2025-03-24","close":1366.0},{"date":"2025-03-25","close":1460.0},{"date":"2025-03-26","close":1507.0},{"date":"2025-03-27","close":1561.0},{"date":"2025-03-28","close":1566.0},{"date":"2025-03-31","close":1450.0},{"date":"2025-04-01","close":1404.0},{"date":"2025-04-02","close":1579.0},{"date":"2025-04-03","close":1583.0},{"date":"2025-04-04","close":1596.0},{"date":"2025-04-07","close":1700.0},{"date":"2025-04-08","close":1825.0},{"date":"2025-04-09","close":1834.0},{"date":"2025-04-10","close":1898.0},{"date":"2025-04-11","close":1847.0},{"date":"2025-04-14","close":1800.0},{"date":"2025-04-15","close":1744.0},{"date":"2025-04-16","close":1888.0},{"date":"2025-04-17","close":1769.0},{"date":"2025-04-18","close":1778.0},{"date":"2025-04-21","close":1902.0},{"date":"2025-04-22","close":1775.0},{"date":"2025-04-23","close":1627.0},{"date":"2025-04-24","close":1848.0},{"date":"2025-04-25","close":2045.0},{"date":"2025-04-28","close":2655.0},{"date":"2025-04-29","close":2675.0},{"date":"2025-04-30","close":2440.0},{"date":"2025-05-02","close":2700.0},{"date":"2025-05-07","close":2005.0},{"date":"2025-05-08","close":1904.0},{"date":"2025-05-09","close":1825.0},{"date":"2025-05-12","close":1798.0},{"date":"2025-05-13","close":2255.0},{"date":"2025-05-14","close":2390.0},{"date":"2025-05-15","close":2510.0},{"date":"2025-05-16","close":2675.0},{"date":"2025-05-19","close":2595.0},{"date":"2025-05-20","close":2645.0},{"date":"2025-05-21","close":2250.0},{"date":"2025-05-22","close":2170.0},{"date":"2025-05-23","close":2200.0},{"date":"2025-05-26","close":2170.0},{"date":"2025-05-27","close":2175.0},{"date":"2025-05-28","close":2150.0},{"date":"2025-05-29","close":2120.0},{"date":"2025-05-30","close":2100.0},{"date":"2025-06-02","close":2065.0},{"date":"2025-06-04","close":2100.0},{"date":"2025-06-05","close":1999.0},{"date":"2025-06-09","close":1995.0},{"date":"2025-06-10","close":1989.0},{"date":"2025-06-11","close":1980.0},{"date":"2025-06-12","close":2000.0},{"date":"2025-06-13","close":1893.0},{"date":"2025-06-16","close":1862.0},{"date":"2025-06-17","close":1892.0},{"date":"2025-06-18","close":1799.0},{"date":"2025-06-19","close":1623.0},{"date":"2025-06-20","close":1714.0},{"date":"2025-06-23","close":1760.0},{"date":"2025-06-24","close":1744.0},{"date":"2025-06-25","close":1770.0},{"date":"2025-06-26","close":1773.0},{"date":"2025-06-27","close":1827.0},{"date":"2025-06-30","close":1901.0},{"date":"2025-07-01","close":1952.0},{"date":"2025-07-02","close":1919.0},{"date":"2025-07-03","close":1839.0},{"date":"2025-07-04","close":1800.0},{"date":"2025-07-07","close":1920.0},{"date":"2025-07-08","close":1870.0},{"date":"2025-07-09","close":1868.0},{"date":"2025-07-10","close":1920.0},{"date":"2025-07-11","close":1914.0},{"date":"2025-07-14","close":1886.0},{"date":"2025-07-15","close":1847.0},{"date":"2025-07-16","close":1840.0},{"date":"2025-07-17","close":1781.0},{"date":"2025-07-18","close":1774.0},{"date":"2025-07-21","close":1712.0},{"date":"2025-07-22","close":1722.0},{"date":"2025-07-23","close":1742.0},{"date":"2025-07-24","close":1747.0},{"date":"2025-07-25","close":1801.0},{"date":"2025-07-28","close":1810.0},{"date":"2025-07-29","close":1810.0},{"date":"2025-07-30","close":1819.0},{"date":"2025-07-31","close":1817.0},{"date":"2025-08-01","close":1800.0},{"date":"2025-08-04","close":1814.0},{"date":"2025-08-05","close":1802.0},{"date":"2025-08-06","close":1820.0},{"date":"2025-08-07","close":1861.0},{"date":"2025-08-08","close":1869.0},{"date":"2025-08-11","close":1870.0},{"date":"2025-08-12","close":1815.0},{"date":"2025-08-13","close":1784.0},{"date":"2025-08-14","close":1807.0},{"date":"2025-08-18","close":1802.0},{"date":"2025-08-19","close":1827.0},{"date":"2025-08-20","close":1855.0},{"date":"2025-08-21","close":1855.0},{"date":"2025-08-22","close":1802.0},{"date":"2025-08-25","close":1866.0},{"date":"2025-08-26","close":1866.0},{"date":"2025-08-27","close":1837.0},{"date":"2025-08-28","close":1814.0},{"date":"2025-08-29","close":1801.0},{"date":"2025-09-01","close":1800.0},{"date":"2025-09-02","close":1799.0},{"date":"2025-09-03","close":1811.0},{"date":"2025-09-04","close":1821.0},{"date":"2025-09-05","close":1838.0},{"date":"2025-09-08","close":1882.0},{"date":"2025-09-09","close":1842.0},{"date":"2025-09-10","close":1850.0},{"date":"2025-09-11","close":1875.0},{"date":"2025-09-12","close":1892.0},{"date":"2025-09-15","close":1885.0},{"date":"2025-09-16","close":1933.0},{"date":"2025-09-17","close":1909.0},{"date":"2025-09-18","close":1925.0},{"date":"2025-09-19","close":1839.0},{"date":"2025-09-22","close":1824.0},{"date":"2025-09-23","close":1824.0},{"date":"2025-09-24","close":1830.0},{"date":"2025-09-25","close":1828.0},{"date":"2025-09-26","close":1927.0},{"date":"2025-09-29","close":2390.0},{"date":"2025-09-30","close":2220.0},{"date":"2025-10-01","close":2220.0},{"date":"2025-10-02","close":2110.0},{"date":"2025-10-10","close":1974.0},{"date":"2025-10-13","close":2020.0},{"date":"2025-10-14","close":1931.0},{"date":"2025-10-15","close":2260.0},{"date":"2025-10-16","close":2200.0},{"date":"2025-10-17","close":2200.0},{"date":"2025-10-20","close":2220.0},{"date":"2025-10-21","close":2200.0},{"date":"2025-10-22","close":2200.0},{"date":"2025-10-23","close":2150.0},{"date":"2025-10-24","close":2270.0},{"date":"2025-10-27","close":2335.0},{"date":"2025-10-28","close":2420.0},{"date":"2025-10-29","close":2345.0},{"date":"2025-10-30","close":2340.0},{"date":"2025-10-31","close":2300.0},{"date":"2025-11-03","close":2290.0},{"date":"2025-11-04","close":2150.0},{"date":"2025-11-05","close":2135.0},{"date":"2025-11-06","close":2200.0},{"date":"2025-11-07","close":2200.0},{"date":"2025-11-10","close":2215.0},{"date":"2025-11-11","close":2225.0},{"date":"2025-11-12","close":2150.0},{"date":"2025-11-13","close":2180.0},{"date":"2025-11-14","close":2200.0},{"date":"2025-11-17","close":2265.0},{"date":"2025-11-18","close":2200.0},{"date":"2025-11-19","close":2160.0},{"date":"2025-11-20","close":2135.0},{"date":"2025-11-21","close":2135.0},{"date":"2025-11-24","close":2120.0},{"date":"2025-11-25","close":2130.0},{"date":"2025-11-26","close":2055.0},{"date":"2025-11-27","close":2055.0},{"date":"2025-11-28","close":2180.0},{"date":"2025-12-01","close":2320.0},{"date":"2025-12-02","close":2280.0},{"date":"2025-12-03","close":2175.0},{"date":"2025-12-04","close":2175.0},{"date":"2025-12-05","close":2190.0},{"date":"2025-12-08","close":2160.0},{"date":"2025-12-09","close":2245.0},{"date":"2025-12-10","close":2240.0},{"date":"2025-12-11","close":2195.0},{"date":"2025-12-12","close":2250.0},{"date":"2025-12-15","close":2100.0},{"date":"2025-12-16","close":2135.0},{"date":"2025-12-17","close":2060.0},{"date":"2025-12-18","close":2200.0},{"date":"2025-12-19","close":2380.0},{"date":"2025-12-22","close":2140.0},{"date":"2025-12-23","close":2140.0},{"date":"2025-12-24","close":2100.0},{"date":"2025-12-26","close":2030.0},{"date":"2025-12-29","close":2110.0},{"date":"2025-12-30","close":2155.0},{"date":"2026-01-02","close":2100.0},{"date":"2026-01-05","close":2065.0},{"date":"2026-01-06","close":1978.0},{"date":"2026-01-07","close":1976.0},{"date":"2026-01-08","close":1941.0},{"date":"2026-01-09","close":1951.0},{"date":"2026-01-12","close":1895.0},{"date":"2026-01-13","close":2015.0},{"date":"2026-01-14","close":1981.0},{"date":"2026-01-15","close":2010.0},{"date":"2026-01-16","close":1966.0},{"date":"2026-01-19","close":1935.0},{"date":"2026-01-20","close":1961.0},{"date":"2026-01-21","close":1925.0},{"date":"2026-01-22","close":1905.0},{"date":"2026-01-23","close":1941.0},{"date":"2026-01-26","close":1945.0},{"date":"2026-01-27","close":1945.0},{"date":"2026-01-28","close":1940.0},{"date":"2026-01-29","close":1940.0},{"date":"2026-01-30","close":1960.0},{"date":"2026-02-02","close":1879.0},{"date":"2026-02-03","close":1775.0},{"date":"2026-02-04","close":1750.0},{"date":"2026-02-05","close":1724.0},{"date":"2026-02-06","close":1773.0},{"date":"2026-02-09","close":1790.0},{"date":"2026-02-10","close":1975.0},{"date":"2026-02-11","close":1915.0},{"date":"2026-02-12","close":1915.0},{"date":"2026-02-13","close":1842.0},{"date":"2026-02-19","close":1807.0},{"date":"2026-02-20","close":1807.0},{"date":"2026-02-23","close":1775.0},{"date":"2026-02-24","close":1852.0},{"date":"2026-02-25","close":1916.0},{"date":"2026-02-26","close":1920.0},{"date":"2026-02-27","close":1962.0},{"date":"2026-03-03","close":1900.0},{"date":"2026-03-04","close":1778.0},{"date":"2026-03-05","close":1777.0},{"date":"2026-03-06","close":1791.0},{"date":"2026-03-09","close":1813.0},{"date":"2026-03-10","close":1879.0},{"date":"2026-03-11","close":1904.0},{"date":"2026-03-12","close":1990.0},{"date":"2026-03-13","close":2045.0},{"date":"2026-03-16","close":2045.0},{"date":"2026-03-17","close":2080.0},{"date":"2026-03-18","close":2050.0},{"date":"2026-03-19","close":2090.0},{"date":"2026-03-20","close":2115.0},{"date":"2026-03-23","close":2010.0},{"date":"2026-03-24","close":2040.0},{"date":"2026-03-25","close":1985.0},{"date":"2026-03-26","close":1917.0},{"date":"2026-03-27","close":1938.0},{"date":"2026-03-30","close":1930.0},{"date":"2026-03-31","close":1933.0},{"date":"2026-04-01","close":1985.0},{"date":"2026-04-02","close":1934.0},{"date":"2026-04-03","close":1920.0},{"date":"2026-04-06","close":1898.0},{"date":"2026-04-07","close":1937.0},{"date":"2026-04-08","close":1900.0},{"date":"2026-04-09","close":1888.0},{"date":"2026-04-10","close":1944.0},{"date":"2026-04-13","close":1950.0},{"date":"2026-04-14","close":1935.0},{"date":"2026-04-15","close":1999.0},{"date":"2026-04-16","close":2100.0},{"date":"2026-04-17","close":2030.0},{"date":"2026-04-20","close":1949.0},{"date":"2026-04-21","close":1964.0},{"date":"2026-04-22","close":1966.0},{"date":"2026-04-23","close":1944.0},{"date":"2026-04-24","close":1958.0},{"date":"2026-04-27","close":1902.0},{"date":"2026-04-28","close":1908.0},{"date":"2026-04-29","close":1910.0},{"date":"2026-04-30","close":1911.0},{"date":"2026-05-04","close":1980.0},{"date":"2026-05-06","close":1876.0},{"date":"2026-05-07","close":1823.0},{"date":"2026-05-08","close":1823.0},{"date":"2026-05-11","close":1709.0},{"date":"2026-05-12","close":1708.0},{"date":"2026-05-13","close":1720.0},{"date":"2026-05-14","close":1714.0},{"date":"2026-05-15","close":1700.0},{"date":"2026-05-18","close":1654.0},{"date":"2026-05-19","close":1657.0},{"date":"2026-05-20","close":1692.0},{"date":"2026-05-21","close":1769.0},{"date":"2026-05-22","close":1838.0},{"date":"2026-05-26","close":1713.0},{"date":"2026-05-27","close":1670.0},{"date":"2026-05-28","close":1683.0},{"date":"2026-05-29","close":1680.0},{"date":"2026-06-01","close":1674.0},{"date":"2026-06-02","close":1665.0},{"date":"2026-06-04","close":1664.0},{"date":"2026-06-05","close":1657.0},{"date":"2026-06-08","close":1655.0},{"date":"2026-06-09","close":1654.0},{"date":"2026-06-10","close":1580.0},{"date":"2026-06-11","close":1660.0},{"date":"2026-06-12","close":1611.0},{"date":"2026-06-15","close":1603.0},{"date":"2026-06-16","close":1608.0},{"date":"2026-06-17","close":1625.0},{"date":"2026-06-18","close":1627.0},{"date":"2026-06-19","close":1600.0},{"date":"2026-06-22","close":1614.0},{"date":"2026-06-23","close":1613.0},{"date":"2026-06-24","close":1612.0},{"date":"2026-06-25","close":1615.0},{"date":"2026-06-26","close":1640.0},{"date":"2026-06-29","close":1719.0},{"date":"2026-06-30","close":1778.0},{"date":"2026-07-01","close":1704.0},{"date":"2026-07-02","close":1739.0},{"date":"2026-07-03","close":1681.0},{"date":"2026-07-06","close":1634.0},{"date":"2026-07-07","close":1701.0},{"date":"2026-07-08","close":1687.0},{"date":"2026-07-09","close":1620.0},{"date":"2026-07-10","close":1730.0},{"date":"2026-07-13","close":1741.0},{"date":"2026-07-14","close":1748.0},{"date":"2026-07-15","close":1779.0},{"date":"2026-07-16","close":1740.0},{"date":"2026-07-20","close":1630.0},{"date":"2026-07-21","close":1639.0},{"date":"2026-07-22","close":1645.0},{"date":"2026-07-23","close":1650.0},{"date":"2026-07-24","close":1637.0},{"date":"2026-07-27","close":1627.0},{"date":"2026-07-28","close":1670.0},{"date":"2026-07-29","close":1673.0},{"date":"2026-07-30","close":1660.0},{"date":"2026-07-31","close":1698.0},{"date":"2026-08-03","close":1698.0},{"date":"2026-08-04","close":1709.0},{"date":"2026-08-05","close":1709.0},{"date":"2026-08-06","close":1700.0},{"date":"2026-08-07","close":1685.0},{"date":"2026-08-10","close":1690.0},{"date":"2026-08-11","close":1681.0},{"date":"2026-08-12","close":1699.0},{"date":"2026-08-13","close":1798.0},{"date":"2026-08-14","close":1835.0},{"date":"2026-08-18","close":1802.0},{"date":"2026-08-19","close":1870.0},{"date":"2026-08-20","close":1841.0},{"date":"2026-08-21","close":1947.0},{"date":"2026-08-24","close":1924.0},{"date":"2026-08-25","close":1931.0},{"date":"2026-08-26","close":1955.0},{"date":"2026-08-27","close":1938.0},{"date":"2026-08-28","close":1936.0},{"date":"2026-08-31","close":1936.0},{"date":"2026-09-01","close":1880.0},{"date":"2026-09-02","close":1894.0},{"date":"2026-09-03","close":1949.0},{"date":"2026-09-04","close":2005.0},{"date":"2026-09-07","close":2120.0},{"date":"2026-09-08","close":2100.0},{"date":"2026-09-09","close":2055.0},{"date":"2026-09-10","close":2105.0},{"date":"2026-09-11","close":2020.0},{"date":"2026-09-14","close":2075.0},{"date":"2026-09-15","close":2190.0},{"date":"2026-09-16","close":2080.0},{"date":"2026-09-17","close":2080.0},{"date":"2026-09-18","close":2090.0},{"date":"2026-09-21","close":2115.0},{"date":"2026-09-22","close":2190.0},{"date":"2026-09-23","close":2120.0},{"date":"2026-09-28","close":2105.0},{"date":"2026-09-29","close":2185.0},{"date":"2026-09-30","close":2210.0},{"date":"2026-10-01","close":2150.0},{"date":"2026-10-02","close":2190.0},{"date":"2026-10-06","close":2110.0},{"date":"2026-10-07","close":2215.0},{"date":"2026-10-08","close":2140.0},{"date":"2026-10-12","close":2200.0},{"date":"2026-10-13","close":2180.0},{"date":"2026-10-14","close":2190.0},{"date":"2026-10-15","close":2170.0},{"date":"2026-10-16","close":2220.0},{"date":"2026-10-19","close":2190.0},{"date":"2026-10-20","close":2250.0},{"date":"2026-10-21","close":2275.0},{"date":"2026-10-22","close":2265.0},{"date":"2026-10-23","close":2250.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":1129.0,"foreign_net":-1129.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-140.0,"foreign_net":140.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":60.0,"foreign_net":-60.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-654.0,"foreign_net":654.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-1833.0,"foreign_net":1833.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":1856.0,"foreign_net":-1856.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":26.0,"foreign_net":-26.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":3434.0,"foreign_net":-3434.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":2446.0,"foreign_net":-2446.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":771.0,"foreign_net":-589.0,"institution_net":-182.0},{"date":"2026-10-07","retail_net":334.0,"foreign_net":-334.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-1348.0,"foreign_net":1348.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":5421.0,"foreign_net":-5421.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":1147.0,"foreign_net":-1147.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":3318.0,"foreign_net":-3500.0,"institution_net":182.0},{"date":"2026-09-29","retail_net":-1364.0,"foreign_net":1472.0,"institution_net":-108.0},{"date":"2026-09-28","retail_net":1760.0,"foreign_net":-1760.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":4192.0,"foreign_net":-4192.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-2108.0,"foreign_net":2108.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-738.0,"foreign_net":738.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":2037.0,"foreign_net":1765.0,"institution_net":-3802.0},{"date":"2026-09-17","retail_net":3639.0,"foreign_net":-7549.0,"institution_net":3910.0},{"date":"2026-09-16","retail_net":66.0,"foreign_net":-66.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":5734.0,"foreign_net":-5734.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-752.0,"foreign_net":752.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":25663.0,"foreign_net":-23594.0,"institution_net":-2069.0},{"date":"2026-09-10","retail_net":-745.0,"foreign_net":745.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":3886.0,"foreign_net":-5955.0,"institution_net":2069.0},{"date":"2026-09-08","retail_net":1456.0,"foreign_net":-1456.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-3875.0,"foreign_net":3875.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":1129.0,"foreign_net":-1129.0,"institution_net":0},"d3":{"retail_net":1049.0,"foreign_net":-1049.0,"institution_net":0},"d7":{"retail_net":444.0,"foreign_net":-444.0,"institution_net":0},"d14":{"retail_net":12649.0,"foreign_net":-12467.0,"institution_net":-182.0},"d30":{"retail_net":54818.0,"foreign_net":-54818.0,"institution_net":0.0}},"analysis":"최근 5일 외국인 순매수 1438.00, 기관 순매수 0.00. 30일 누적: 외국인 -5.48만, 기관 0.00.","foreign_flow":1438.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":2445.0,"low_30d":1990.0,"support":2030.5,"high_30d":2395.0,"change_1d":8.0,"change_7d":9.4,"change_30d":14.0,"resistance":2354.5,"position_in_range":112.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.17,"per":null,"quarter":"2024-Q2"},{"pbr":1.06,"per":null,"quarter":"2024-Q3"},{"pbr":0.97,"per":null,"quarter":"2024-Q4"},{"pbr":1.37,"per":null,"quarter":"2025-Q1"},{"pbr":1.75,"per":75.41,"quarter":"2025-Q2"},{"pbr":2.01,"per":25.94,"quarter":"2025-Q3"},{"pbr":2.05,"per":33.39,"quarter":"2025-Q4"},{"pbr":2.26,"per":null,"quarter":"2026-Q1"},{"pbr":2.29,"per":null,"quarter":"2026-Q2"},{"pbr":3.41,"per":null,"quarter":"현재"}],"timeline":[{"close":1330.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":1158.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":977.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1450.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":1901.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2220.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2155.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":1933.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1778.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.66,"pbr_5y_low":0.97,"per_5y_avg":44.91,"per_5y_low":25.94,"current_pbr":3.41,"current_per":null,"pbr_5y_high":2.29,"per_5y_high":75.41,"pbr_5y_median":1.75,"per_5y_median":33.39,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"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":"INFORMATION TECHNOLOGY SERVICES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +2.8%"},"momentum":{"grade":"C","reason":"RSI 54"},"valuation":{"grade":"C","reason":"적자 (EPS -71, PBR 3.34x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -9.4%"},"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":-4.19,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-9.38,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-14.96,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.24,"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":27.15,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-6.73,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-6.7,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.17,"per":null,"close":1330.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.06,"per":null,"close":1158.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.97,"per":null,"close":977.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.37,"per":null,"close":1450.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.75,"per":75.41,"close":1901.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.01,"per":25.94,"close":2220.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.05,"per":33.39,"close":2155.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.26,"per":null,"close":1933.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.29,"per":null,"close":1778.0,"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":"3.3배"},{"label":"ROE","value":"-9.4%"}],"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":-71.0,"pbr":null,"per":null,"roa":-0.041922143437921715,"roe":-0.09381443119402141,"revenue":10728065724.0,"market_cap":null,"net_income":-933997459.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.27154328794639665,"total_assets":22279334557.0,"total_equity":9955797281.0,"profit_margin":-0.08706112388093717,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1023419681.0,"operating_margin":-0.09539647755051356},{"eps":-170.14,"pbr":2.18,"per":36.49,"roa":-0.09410913672852628,"roe":-0.2154107570612148,"revenue":10437325070.0,"market_cap":28900000000.0,"net_income":-2361435679.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.17180863516019626,"total_assets":25092523012.0,"total_equity":10962477971.0,"profit_margin":-0.22624912639613706,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2273590240.0,"operating_margin":-0.21783265585307673},{"eps":-20.77,"pbr":null,"per":null,"roa":-0.008749150928430849,"roe":-0.021342548276838364,"revenue":13796219141.0,"market_cap":null,"net_income":-288286654.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.26365559584293063,"total_assets":32950243556.0,"total_equity":13507602291.0,"profit_margin":-0.020896062251088882,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-381340758.0,"operating_margin":-0.027640961201226544},{"eps":19.1,"pbr":null,"per":null,"roa":0.008183432044477834,"roe":0.018658340235904174,"revenue":14565350691.0,"market_cap":null,"net_income":265050998.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2717918896004424,"total_assets":32388733304.0,"total_equity":14205497094.0,"profit_margin":0.018197364665155386,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":346083372.0,"operating_margin":0.023760730472067972},{"eps":22.21,"pbr":null,"per":null,"roa":0.009249934977312796,"roe":0.022140598365744737,"revenue":19573396097.0,"market_cap":null,"net_income":308246963.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.1904377324470184,"total_assets":33324230252.0,"total_equity":13922250786.0,"profit_margin":0.015748261644142825,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":316785128.0,"operating_margin":0.01618447439729447},{"eps":44.0,"pbr":null,"per":null,"roa":0.01890000967081602,"roe":0.04494585830156058,"revenue":16883276374.0,"market_cap":null,"net_income":610667197.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.24956282179261327,"total_assets":32310417171.0,"total_equity":13586729013.0,"profit_margin":0.03616994613322913,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":765454322.0,"operating_margin":0.0453380200053343},{"eps":0.28,"pbr":null,"per":null,"roa":0.00011790170381709546,"roe":0.000297390759245398,"revenue":16096859192.0,"market_cap":null,"net_income":3860838.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2321610796506991,"total_assets":32746244329.0,"total_equity":12982373796.0,"profit_margin":0.0002398503927970497,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":268228442.0,"operating_margin":0.016663402394257586},{"eps":-41.28,"pbr":null,"per":null,"roa":-0.021277589696189484,"roe":-0.04088342400062713,"revenue":12119169919.0,"market_cap":null,"net_income":-572963877.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.23458620681131487,"total_assets":26928044256.0,"total_equity":14014576592.0,"profit_margin":-0.04727748524275807,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-591383041.0,"operating_margin":-0.04879732233746891},{"eps":-89.25,"pbr":null,"per":null,"roa":-0.048211765044102455,"roe":-0.08506614182620578,"revenue":11140133014.0,"market_cap":null,"net_income":-1238713990.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2455151559288195,"total_assets":25693188973.0,"total_equity":14561774678.0,"profit_margin":-0.11119382402735106,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-979549384.0,"operating_margin":-0.08792977451606576},{"eps":-98.97,"pbr":null,"per":null,"roa":-0.04908340624763443,"roe":-0.08707782693950614,"revenue":9429511691.0,"market_cap":null,"net_income":-1373680768.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2620611158856243,"total_assets":27986663376.0,"total_equity":15775322103.0,"profit_margin":-0.14567888698956807,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1681739386.0,"operating_margin":-0.17834851274484728},{"eps":-92.81,"pbr":null,"per":null,"roa":-0.04151632995541112,"roe":-0.07512060520329816,"revenue":12317741182.0,"market_cap":null,"net_income":-1288125658.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.33404770641007286,"total_assets":31026963592.0,"total_equity":17147434509.0,"profit_margin":-0.10457482739468069,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-194955296.0,"operating_margin":-0.015827195353389105},{"eps":-54.57,"pbr":null,"per":null,"roa":-0.023276456826784007,"roe":-0.04068303291791085,"revenue":9753387398.0,"market_cap":null,"net_income":-757429484.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.29168563319686974,"total_assets":32540583373.0,"total_equity":18617822460.0,"profit_margin":-0.07765809488458504,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-980225858.0,"operating_margin":-0.10050106880825857}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":25.21,"per":75.41,"date":"2025-06","close":1901.0,"source":"reported"},{"eps":25.21,"per":72.07,"date":"2025-07","close":1817.0,"source":"reported"},{"eps":25.21,"per":71.44,"date":"2025-08","close":1801.0,"source":"reported"},{"eps":85.59,"per":25.94,"date":"2025-09","close":2220.0,"source":"reported"},{"eps":85.59,"per":26.87,"date":"2025-10","close":2300.0,"source":"reported"},{"eps":85.59,"per":25.47,"date":"2025-11","close":2180.0,"source":"reported"},{"eps":64.54,"per":33.39,"date":"2025-12","close":2155.0,"source":"reported"},{"eps":64.54,"per":30.37,"date":"2026-01","close":1960.0,"source":"reported"},{"eps":64.54,"per":30.4,"date":"2026-02","close":1962.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":43.48,"std":21.01,"count":9,"current":30.4,"lower_1sd":22.48,"upper_1sd":64.49},"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":"한솔인티큐브","phase":"above-fold","symbol_resolved":true}