{"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":"2026-10-23T09:50:34.698461+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":7.0,"direction":"higher_better","percentile":59},{"name":"영업이익 성장률","unit":"%","value":-73.1,"direction":"higher_better","percentile":15}],"summary":"매출 +7.0%","percentile":37},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":45.7,"direction":null,"percentile":46},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-10.9,"direction":"higher_better","percentile":33}],"summary":"RSI 46","percentile":36},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -189원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -189, PBR 0.32x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.7,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":4.87,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-4.1,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.26,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.7%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.4,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.61,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":3.4,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.4x, 순차입금비율 1.6x","percentile":26}},"signals":[],"summary":"모다이노칩(080420)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1197.65억. 현재가 1,502원, 전일 대비 -6.2%, 30일 -10.9%. ROE 0.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 640.00, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-12.86975757863388,"grade":"D","trend":"하락","atr_14":85.28571428571429,"rsi_14":45.67099567099567,"sma_20":1596.1,"sma_60":1609.5,"comment":"하락 추세, RSI 46","analysis":"RSI(14) 45.7로 중립 구간입니다. MACD(-12.87)가 시그널선(-11.62)을 하회합니다(데드크로스). 현재가가 SMA20(1596)과 SMA60(1610) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1535~1657 (현재 위치 -27%).","bb_lower":1535.2891457057212,"bb_upper":1656.9108542942786,"macd_signal":-11.622753254452837},"change_pct":-0.75,"chart_data":[{"date":"2024-10-23","open":1925,"high":1937,"low":1880,"close":1914,"volume":7454,"rsi_14":45.93,"sma_20":1911.8,"sma_60":1869.28,"sma_120":2013.64},{"date":"2024-10-24","open":1922,"high":1949,"low":1902,"close":1920,"volume":1972,"rsi_14":54.4,"sma_20":1912.8,"sma_60":1867.87,"sma_120":2011.14},{"date":"2024-10-25","open":1920,"high":1920,"low":1890,"close":1910,"volume":3593,"rsi_14":50.75,"sma_20":1912.8,"sma_60":1866.47,"sma_120":2008.43},{"date":"2024-10-28","open":1897,"high":1922,"low":1892,"close":1897,"volume":1277,"rsi_14":45.14,"sma_20":1911.5,"sma_60":1865.72,"sma_120":2006.08},{"date":"2024-10-29","open":1901,"high":1916,"low":1880,"close":1896,"volume":3283,"rsi_14":40.3,"sma_20":1910.3,"sma_60":1864.52,"sma_120":2003.5},{"date":"2024-10-30","open":1896,"high":1901,"low":1881,"close":1893,"volume":445,"rsi_14":45.0,"sma_20":1908.65,"sma_60":1865.52,"sma_120":2000.57},{"date":"2024-10-31","open":1897,"high":1938,"low":1874,"close":1879,"volume":2663,"rsi_14":40.91,"sma_20":1906.35,"sma_60":1866.5,"sma_120":1997.52},{"date":"2024-11-01","open":1891,"high":1897,"low":1857,"close":1887,"volume":2557,"rsi_14":43.88,"sma_20":1905.25,"sma_60":1867.28,"sma_120":1994.53},{"date":"2024-11-04","open":1880,"high":1909,"low":1876,"close":1891,"volume":1501,"rsi_14":51.59,"sma_20":1904.4,"sma_60":1868.07,"sma_120":1991.58},{"date":"2024-11-05","open":1904,"high":1937,"low":1892,"close":1915,"volume":800,"rsi_14":56.74,"sma_20":1904.6,"sma_60":1869.48,"sma_120":1988.83},{"date":"2024-11-06","open":1921,"high":1947,"low":1907,"close":1928,"volume":469,"rsi_14":53.79,"sma_20":1904.9,"sma_60":1872.32,"sma_120":1986.19},{"date":"2024-11-07","open":1908,"high":1939,"low":1908,"close":1915,"volume":1958,"rsi_14":47.14,"sma_20":1905.4,"sma_60":1876.32,"sma_120":1983.48},{"date":"2024-11-08","open":1923,"high":1935,"low":1912,"close":1929,"volume":2055,"rsi_14":50.99,"sma_20":1906.7,"sma_60":1880.28,"sma_120":1981.27},{"date":"2024-11-11","open":1916,"high":1946,"low":1887,"close":1904,"volume":3024,"rsi_14":49.36,"sma_20":1906.7,"sma_60":1884.2,"sma_120":1977.92},{"date":"2024-11-12","open":1912,"high":1912,"low":1862,"close":1862,"volume":8775,"rsi_14":36.32,"sma_20":1905.45,"sma_60":1886.92,"sma_120":1974.78},{"date":"2024-11-13","open":1861,"high":1877,"low":1834,"close":1834,"volume":4988,"rsi_14":29.72,"sma_20":1902.35,"sma_60":1888.33,"sma_120":1971.89},{"date":"2024-11-14","open":1834,"high":1933,"low":1785,"close":1785,"volume":12336,"rsi_14":25.1,"sma_20":1895.7,"sma_60":1888.43,"sma_120":1968.22},{"date":"2024-11-15","open":1820,"high":1847,"low":1683,"close":1750,"volume":5957,"rsi_14":23.08,"sma_20":1887.05,"sma_60":1887.8,"sma_120":1964.43},{"date":"2024-11-18","open":1820,"high":1820,"low":1780,"close":1803,"volume":3974,"rsi_14":35.69,"sma_20":1880.9,"sma_60":1887.53,"sma_120":1961.08},{"date":"2024-11-19","open":1822,"high":1822,"low":1800,"close":1801,"volume":3825,"rsi_14":35.8,"sma_20":1875.65,"sma_60":1887.3,"sma_120":1957.72},{"date":"2024-11-20","open":1838,"high":1838,"low":1793,"close":1821,"volume":1237,"rsi_14":41.21,"sma_20":1871.0,"sma_60":1887.35,"sma_120":1954.64},{"date":"2024-11-21","open":1859,"high":1859,"low":1779,"close":1779,"volume":2569,"rsi_14":35.16,"sma_20":1863.95,"sma_60":1886.5,"sma_120":1951.09},{"date":"2024-11-22","open":1810,"high":1812,"low":1780,"close":1786,"volume":4412,"rsi_14":35.69,"sma_20":1857.75,"sma_60":1885.18,"sma_120":1947.85},{"date":"2024-11-25","open":1816,"high":1816,"low":1772,"close":1781,"volume":3285,"rsi_14":30.75,"sma_20":1851.95,"sma_60":1883.38,"sma_120":1944.9},{"date":"2024-11-26","open":1816,"high":1829,"low":1755,"close":1757,"volume":4186,"rsi_14":26.18,"sma_20":1845.0,"sma_60":1881.35,"sma_120":1941.75},{"date":"2024-11-27","open":1820,"high":1820,"low":1757,"close":1804,"volume":5412,"rsi_14":35.88,"sma_20":1840.55,"sma_60":1880.45,"sma_120":1938.74},{"date":"2024-11-28","open":1820,"high":1820,"low":1788,"close":1818,"volume":1128,"rsi_14":35.88,"sma_20":1837.5,"sma_60":1880.1,"sma_120":1935.81},{"date":"2024-11-29","open":1839,"high":1840,"low":1793,"close":1810,"volume":10091,"rsi_14":37.5,"sma_20":1833.65,"sma_60":1879.57,"sma_120":1933.02},{"date":"2024-12-02","open":1838,"high":1838,"low":1777,"close":1802,"volume":4771,"rsi_14":41.23,"sma_20":1829.2,"sma_60":1878.35,"sma_120":1930.12},{"date":"2024-12-03","open":1802,"high":1802,"low":1781,"close":1781,"volume":2437,"rsi_14":42.09,"sma_20":1822.5,"sma_60":1876.37,"sma_120":1926.67},{"date":"2024-12-04","open":1776,"high":1792,"low":1744,"close":1744,"volume":20863,"rsi_14":43.65,"sma_20":1813.3,"sma_60":1873.35,"sma_120":1922.83},{"date":"2024-12-05","open":1744,"high":1762,"low":1728,"close":1743,"volume":11368,"rsi_14":48.79,"sma_20":1804.7,"sma_60":1871.17,"sma_120":1919.22},{"date":"2024-12-06","open":1765,"high":1765,"low":1710,"close":1725,"volume":13748,"rsi_14":34.65,"sma_20":1794.5,"sma_60":1868.13,"sma_120":1915.18},{"date":"2024-12-09","open":1743,"high":1743,"low":1616,"close":1645,"volume":57406,"rsi_14":26.51,"sma_20":1781.55,"sma_60":1863.98,"sma_120":1910.39},{"date":"2024-12-10","open":1645,"high":1728,"low":1645,"close":1722,"volume":12347,"rsi_14":37.28,"sma_20":1774.55,"sma_60":1861.42,"sma_120":1906.24},{"date":"2024-12-11","open":1722,"high":1828,"low":1722,"close":1805,"volume":22815,"rsi_14":53.02,"sma_20":1773.1,"sma_60":1860.33,"sma_120":1902.83},{"date":"2024-12-12","open":1825,"high":1940,"low":1820,"close":1926,"volume":35461,"rsi_14":62.87,"sma_20":1780.15,"sma_60":1861.27,"sma_120":1900.92},{"date":"2024-12-13","open":1970,"high":2025,"low":1911,"close":2010,"volume":38672,"rsi_14":68.38,"sma_20":1793.15,"sma_60":1863.28,"sma_120":1900.17},{"date":"2024-12-16","open":2025,"high":2030,"low":1992,"close":2010,"volume":5816,"rsi_14":71.12,"sma_20":1803.5,"sma_60":1865.03,"sma_120":1899.08},{"date":"2024-12-17","open":2025,"high":2035,"low":1996,"close":2025,"volume":24642,"rsi_14":69.49,"sma_20":1814.7,"sma_60":1867.02,"sma_120":1898.46},{"date":"2024-12-18","open":2030,"high":2040,"low":2000,"close":2020,"volume":24771,"rsi_14":68.1,"sma_20":1824.65,"sma_60":1869.15,"sma_120":1897.5},{"date":"2024-12-19","open":2015,"high":2025,"low":1980,"close":1980,"volume":43011,"rsi_14":64.41,"sma_20":1834.7,"sma_60":1870.48,"sma_120":1895.92},{"date":"2024-12-20","open":1998,"high":2015,"low":1973,"close":1973,"volume":42561,"rsi_14":64.52,"sma_20":1844.05,"sma_60":1871.53,"sma_120":1894.44},{"date":"2024-12-23","open":2000,"high":2025,"low":1944,"close":2015,"volume":17848,"rsi_14":69.18,"sma_20":1855.75,"sma_60":1873.07,"sma_120":1893.57},{"date":"2024-12-24","open":1999,"high":2030,"low":1999,"close":2005,"volume":25399,"rsi_14":72.38,"sma_20":1868.15,"sma_60":1874.48,"sma_120":1892.44},{"date":"2024-12-26","open":2020,"high":2040,"low":1996,"close":2010,"volume":26746,"rsi_14":72.74,"sma_20":1878.45,"sma_60":1875.88,"sma_120":1891.32},{"date":"2024-12-27","open":2010,"high":2020,"low":1997,"close":2010,"volume":47702,"rsi_14":75.04,"sma_20":1888.05,"sma_60":1877.3,"sma_120":1890.69},{"date":"2024-12-30","open":1998,"high":2025,"low":1979,"close":2025,"volume":14513,"rsi_14":87.7,"sma_20":1898.8,"sma_60":1879.23,"sma_120":1890.48},{"date":"2025-01-02","open":2030,"high":2040,"low":2005,"close":2030,"volume":30186,"rsi_14":85.65,"sma_20":1910.2,"sma_60":1881.27,"sma_120":1890.15},{"date":"2025-01-03","open":2040,"high":2040,"low":1989,"close":1994,"volume":64352,"rsi_14":74.55,"sma_20":1920.85,"sma_60":1882.65,"sma_120":1889.47},{"date":"2025-01-06","open":1991,"high":2015,"low":1990,"close":2005,"volume":37949,"rsi_14":64.36,"sma_20":1933.9,"sma_60":1884.03,"sma_120":1888.77},{"date":"2025-01-07","open":2015,"high":2030,"low":1998,"close":2020,"volume":21789,"rsi_14":52.43,"sma_20":1947.75,"sma_60":1885.95,"sma_120":1888.31},{"date":"2025-01-08","open":2020,"high":2025,"low":2000,"close":2025,"volume":35165,"rsi_14":53.55,"sma_20":1962.75,"sma_60":1887.98,"sma_120":1887.77},{"date":"2025-01-09","open":2025,"high":2030,"low":2000,"close":2030,"volume":12381,"rsi_14":51.24,"sma_20":1982.0,"sma_60":1890.08,"sma_120":1887.47},{"date":"2025-01-10","open":2040,"high":2040,"low":2000,"close":2040,"volume":13997,"rsi_14":54.85,"sma_20":1997.9,"sma_60":1892.63,"sma_120":1887.14},{"date":"2025-01-13","open":2030,"high":2050,"low":2020,"close":2045,"volume":8344,"rsi_14":69.01,"sma_20":2009.9,"sma_60":1895.12,"sma_120":1886.85},{"date":"2025-01-14","open":2045,"high":2050,"low":2020,"close":2040,"volume":26773,"rsi_14":69.82,"sma_20":2015.6,"sma_60":1897.15,"sma_120":1886.64},{"date":"2025-01-15","open":2045,"high":2055,"low":2035,"close":2045,"volume":9664,"rsi_14":61.36,"sma_20":2017.35,"sma_60":1899.18,"sma_120":1886.47},{"date":"2025-01-16","open":2090,"high":2090,"low":2020,"close":2045,"volume":12231,"rsi_14":66.39,"sma_20":2019.1,"sma_60":1901.17,"sma_120":1886.81},{"date":"2025-01-17","open":2045,"high":2050,"low":2025,"close":2050,"volume":14232,"rsi_14":66.39,"sma_20":2020.35,"sma_60":1903.57,"sma_120":1887.14},{"date":"2025-01-20","open":2030,"high":2065,"low":2030,"close":2055,"volume":14648,"rsi_14":67.72,"sma_20":2022.1,"sma_60":1905.92,"sma_120":1887.6},{"date":"2025-01-21","open":2060,"high":2060,"low":2035,"close":2040,"volume":13545,"rsi_14":55.91,"sma_20":2025.1,"sma_60":1907.92,"sma_120":1887.89},{"date":"2025-01-22","open":2040,"high":2040,"low":2000,"close":2010,"volume":7735,"rsi_14":43.42,"sma_20":2026.95,"sma_60":1909.58,"sma_120":1888.03},{"date":"2025-01-23","open":2010,"high":2010,"low":1985,"close":1985,"volume":1646,"rsi_14":46.81,"sma_20":2025.45,"sma_60":1911.05,"sma_120":1888.38},{"date":"2025-01-24","open":2005,"high":2010,"low":1998,"close":2000,"volume":3083,"rsi_14":48.28,"sma_20":2025.2,"sma_60":1912.78,"sma_120":1888.65},{"date":"2025-01-31","open":2010,"high":2010,"low":1988,"close":1999,"volume":1231,"rsi_14":41.98,"sma_20":2024.65,"sma_60":1914.55,"sma_120":1890.03},{"date":"2025-02-03","open":1999,"high":1999,"low":1913,"close":1973,"volume":6281,"rsi_14":32.89,"sma_20":2022.8,"sma_60":1916.12,"sma_120":1891.31},{"date":"2025-02-04","open":1992,"high":2005,"low":1970,"close":1970,"volume":2693,"rsi_14":30.0,"sma_20":2020.05,"sma_60":1917.5,"sma_120":1892.39},{"date":"2025-02-05","open":1970,"high":2000,"low":1965,"close":1986,"volume":754,"rsi_14":32.69,"sma_20":2017.85,"sma_60":1919.08,"sma_120":1893.58},{"date":"2025-02-06","open":2005,"high":2010,"low":1961,"close":1962,"volume":3252,"rsi_14":26.29,"sma_20":2016.25,"sma_60":1919.87,"sma_120":1894.67},{"date":"2025-02-07","open":1982,"high":1998,"low":1962,"close":1964,"volume":3842,"rsi_14":27.91,"sma_20":2014.2,"sma_60":1920.47,"sma_120":1896.39},{"date":"2025-02-10","open":1964,"high":2005,"low":1964,"close":1992,"volume":2210,"rsi_14":36.41,"sma_20":2012.8,"sma_60":1921.75,"sma_120":1899.03},{"date":"2025-02-11","open":1993,"high":1995,"low":1957,"close":1960,"volume":4409,"rsi_14":31.28,"sma_20":2009.55,"sma_60":1922.27,"sma_120":1901.28},{"date":"2025-02-12","open":1961,"high":1961,"low":1941,"close":1959,"volume":2404,"rsi_14":29.6,"sma_20":2006.0,"sma_60":1923.18,"sma_120":1903.69},{"date":"2025-02-13","open":1959,"high":2040,"low":1940,"close":1983,"volume":7876,"rsi_14":35.12,"sma_20":2003.15,"sma_60":1925.2,"sma_120":1906.06},{"date":"2025-02-14","open":2060,"high":2150,"low":2055,"close":2150,"volume":140885,"rsi_14":63.96,"sma_20":2008.4,"sma_60":1930.47,"sma_120":1909.4},{"date":"2025-02-17","open":2200,"high":2235,"low":2150,"close":2235,"volume":75620,"rsi_14":75.06,"sma_20":2018.15,"sma_60":1937.97,"sma_120":1913.2},{"date":"2025-02-18","open":2210,"high":2250,"low":2205,"close":2215,"volume":31501,"rsi_14":75.9,"sma_20":2026.65,"sma_60":1945.72,"sma_120":1916.76},{"date":"2025-02-19","open":2205,"high":2250,"low":2185,"close":2240,"volume":29084,"rsi_14":76.43,"sma_20":2036.4,"sma_60":1953.0,"sma_120":1920.27},{"date":"2025-02-20","open":2245,"high":2245,"low":2175,"close":2240,"volume":23938,"rsi_14":76.6,"sma_20":2045.9,"sma_60":1960.32,"sma_120":1923.81},{"date":"2025-02-21","open":2240,"high":2460,"low":2180,"close":2205,"volume":305257,"rsi_14":75.11,"sma_20":2053.4,"sma_60":1966.72,"sma_120":1927.03},{"date":"2025-02-24","open":2215,"high":2255,"low":2195,"close":2250,"volume":14915,"rsi_14":77.78,"sma_20":2063.9,"sma_60":1974.57,"sma_120":1930.53},{"date":"2025-02-25","open":2245,"high":2305,"low":2220,"close":2300,"volume":26032,"rsi_14":79.18,"sma_20":2078.4,"sma_60":1983.13,"sma_120":1934.16},{"date":"2025-02-26","open":2380,"high":2380,"low":2280,"close":2345,"volume":32258,"rsi_14":84.26,"sma_20":2096.4,"sma_60":1992.53,"sma_120":1937.96},{"date":"2025-02-27","open":2355,"high":2355,"low":2285,"close":2325,"volume":48828,"rsi_14":81.28,"sma_20":2112.65,"sma_60":2002.0,"sma_120":1941.67},{"date":"2025-02-28","open":2300,"high":2315,"low":2260,"close":2295,"volume":17383,"rsi_14":76.17,"sma_20":2127.45,"sma_60":2010.18,"sma_120":1945.32},{"date":"2025-03-04","open":2300,"high":2325,"low":2270,"close":2325,"volume":35841,"rsi_14":81.63,"sma_20":2145.05,"sma_60":2018.63,"sma_120":1949.37},{"date":"2025-03-05","open":2340,"high":2365,"low":2295,"close":2365,"volume":34228,"rsi_14":82.95,"sma_20":2164.8,"sma_60":2027.88,"sma_120":1953.72},{"date":"2025-03-06","open":2390,"high":2390,"low":2310,"close":2355,"volume":9375,"rsi_14":80.9,"sma_20":2183.25,"sma_60":2037.1,"sma_120":1957.72},{"date":"2025-03-07","open":2345,"high":2360,"low":2320,"close":2355,"volume":29453,"rsi_14":73.56,"sma_20":2202.9,"sma_60":2046.67,"sma_120":1961.52},{"date":"2025-03-10","open":2355,"high":2395,"low":2200,"close":2395,"volume":42519,"rsi_14":70.51,"sma_20":2224.45,"sma_60":2057.52,"sma_120":1965.43},{"date":"2025-03-11","open":2320,"high":2385,"low":2315,"close":2335,"volume":37404,"rsi_14":63.95,"sma_20":2241.6,"sma_60":2067.38,"sma_120":1969.28},{"date":"2025-03-12","open":2335,"high":2335,"low":2240,"close":2335,"volume":24825,"rsi_14":61.73,"sma_20":2260.35,"sma_60":2077.55,"sma_120":1972.84},{"date":"2025-03-13","open":2335,"high":2345,"low":2305,"close":2315,"volume":17519,"rsi_14":58.82,"sma_20":2278.15,"sma_60":2088.72,"sma_120":1976.35},{"date":"2025-03-14","open":2295,"high":2340,"low":2290,"close":2330,"volume":30519,"rsi_14":65.43,"sma_20":2295.5,"sma_60":2098.85,"sma_120":1980.13},{"date":"2025-03-17","open":2330,"high":2345,"low":2300,"close":2300,"volume":23427,"rsi_14":56.41,"sma_20":2303.0,"sma_60":2107.1,"sma_120":1983.72},{"date":"2025-03-18","open":2335,"high":2335,"low":2270,"close":2305,"volume":14027,"rsi_14":50.72,"sma_20":2306.5,"sma_60":2113.42,"sma_120":1987.34},{"date":"2025-03-19","open":2320,"high":2340,"low":2195,"close":2300,"volume":34524,"rsi_14":42.62,"sma_20":2310.75,"sma_60":2118.25,"sma_120":1990.77},{"date":"2025-03-20","open":2300,"high":2305,"low":2275,"close":2300,"volume":14353,"rsi_14":45.61,"sma_20":2313.75,"sma_60":2123.08,"sma_120":1994.06},{"date":"2025-03-21","open":2280,"high":2300,"low":2250,"close":2280,"volume":30865,"rsi_14":47.27,"sma_20":2315.75,"sma_60":2127.33,"sma_120":1997.17},{"date":"2025-03-24","open":2280,"high":2305,"low":2250,"close":2290,"volume":13503,"rsi_14":43.14,"sma_20":2320.0,"sma_60":2131.83,"sma_120":2000.49},{"date":"2025-03-25","open":2290,"high":2300,"low":2275,"close":2295,"volume":13513,"rsi_14":34.09,"sma_20":2322.25,"sma_60":2137.08,"sma_120":2003.78},{"date":"2025-03-26","open":2300,"high":2305,"low":2210,"close":2285,"volume":13836,"rsi_14":34.09,"sma_20":2321.5,"sma_60":2142.28,"sma_120":2006.91},{"date":"2025-03-27","open":2280,"high":2295,"low":2250,"close":2275,"volume":13806,"rsi_14":32.61,"sma_20":2318.0,"sma_60":2146.62,"sma_120":2009.84},{"date":"2025-03-28","open":2295,"high":2295,"low":2240,"close":2240,"volume":31565,"rsi_14":15.56,"sma_20":2313.75,"sma_60":2150.53,"sma_120":2012.51},{"date":"2025-03-31","open":2240,"high":2240,"low":2160,"close":2225,"volume":29275,"rsi_14":19.44,"sma_20":2310.25,"sma_60":2154.12,"sma_120":2015.0},{"date":"2025-04-01","open":2255,"high":2260,"low":2235,"close":2255,"volume":15898,"rsi_14":30.95,"sma_20":2306.75,"sma_60":2158.2,"sma_120":2017.75},{"date":"2025-04-02","open":2260,"high":2290,"low":2200,"close":2260,"volume":20317,"rsi_14":35.9,"sma_20":2301.5,"sma_60":2162.12,"sma_120":2020.67},{"date":"2025-04-03","open":2250,"high":2260,"low":2180,"close":2180,"volume":1968,"rsi_14":21.15,"sma_20":2292.75,"sma_60":2164.62,"sma_120":2022.94},{"date":"2025-04-04","open":2180,"high":2215,"low":2150,"close":2210,"volume":5139,"rsi_14":32.69,"sma_20":2285.5,"sma_60":2168.22,"sma_120":2025.43},{"date":"2025-04-07","open":2210,"high":2240,"low":1990,"close":2200,"volume":8654,"rsi_14":30.19,"sma_20":2275.75,"sma_60":2171.47,"sma_120":2027.75},{"date":"2025-04-08","open":2200,"high":2200,"low":2070,"close":2070,"volume":11162,"rsi_14":20.51,"sma_20":2262.5,"sma_60":2172.3,"sma_120":2029.12},{"date":"2025-04-09","open":2150,"high":2150,"low":2020,"close":2070,"volume":3182,"rsi_14":20.51,"sma_20":2249.25,"sma_60":2173.05,"sma_120":2030.52},{"date":"2025-04-10","open":2120,"high":2125,"low":2050,"close":2090,"volume":3361,"rsi_14":25.64,"sma_20":2238.0,"sma_60":2174.05,"sma_120":2032.07},{"date":"2025-04-11","open":2070,"high":2195,"low":2005,"close":2050,"volume":6340,"rsi_14":21.43,"sma_20":2224.0,"sma_60":2174.22,"sma_120":2033.42},{"date":"2025-04-14","open":2055,"high":2230,"low":2055,"close":2155,"volume":5928,"rsi_14":36.54,"sma_20":2216.75,"sma_60":2176.05,"sma_120":2035.58},{"date":"2025-04-15","open":2165,"high":2240,"low":2150,"close":2200,"volume":2560,"rsi_14":42.34,"sma_20":2211.5,"sma_60":2178.72,"sma_120":2037.93},{"date":"2025-04-16","open":2320,"high":2320,"low":2170,"close":2210,"volume":2884,"rsi_14":44.14,"sma_20":2207.0,"sma_60":2181.47,"sma_120":2040.33},{"date":"2025-04-17","open":2210,"high":2255,"low":2160,"close":2160,"volume":4574,"rsi_14":42.98,"sma_20":2200.0,"sma_60":2183.38,"sma_120":2042.28},{"date":"2025-04-18","open":2180,"high":2235,"low":2125,"close":2220,"volume":8276,"rsi_14":49.59,"sma_20":2197.0,"sma_60":2186.22,"sma_120":2044.89},{"date":"2025-04-21","open":2240,"high":2320,"low":2220,"close":2290,"volume":4784,"rsi_14":52.67,"sma_20":2197.0,"sma_60":2190.13,"sma_120":2048.03},{"date":"2025-04-22","open":2290,"high":2290,"low":2235,"close":2250,"volume":2274,"rsi_14":49.28,"sma_20":2194.75,"sma_60":2193.63,"sma_120":2050.78},{"date":"2025-04-23","open":2250,"high":2280,"low":2205,"close":2255,"volume":2336,"rsi_14":56.1,"sma_20":2193.25,"sma_60":2197.72,"sma_120":2053.65},{"date":"2025-04-24","open":2300,"high":2300,"low":2220,"close":2250,"volume":1608,"rsi_14":53.39,"sma_20":2192.0,"sma_60":2202.13,"sma_120":2056.59},{"date":"2025-04-25","open":2250,"high":2250,"low":2205,"close":2205,"volume":3656,"rsi_14":50.4,"sma_20":2190.25,"sma_60":2205.55,"sma_120":2059.17},{"date":"2025-04-28","open":2205,"high":2290,"low":2180,"close":2275,"volume":1394,"rsi_14":68.14,"sma_20":2192.75,"sma_60":2210.15,"sma_120":2062.35},{"date":"2025-04-29","open":2275,"high":2275,"low":2240,"close":2265,"volume":1456,"rsi_14":66.96,"sma_20":2193.25,"sma_60":2215.02,"sma_120":2065.57},{"date":"2025-04-30","open":2265,"high":2375,"low":2240,"close":2375,"volume":27599,"rsi_14":71.43,"sma_20":2199.0,"sma_60":2221.77,"sma_120":2069.63},{"date":"2025-05-02","open":2335,"high":2360,"low":2285,"close":2305,"volume":9364,"rsi_14":68.35,"sma_20":2205.25,"sma_60":2227.08,"sma_120":2073.08},{"date":"2025-05-07","open":2295,"high":2305,"low":2245,"close":2290,"volume":5422,"rsi_14":61.16,"sma_20":2209.25,"sma_60":2232.55,"sma_120":2076.21},{"date":"2025-05-08","open":2325,"high":2390,"low":2235,"close":2355,"volume":6463,"rsi_14":62.4,"sma_20":2217.0,"sma_60":2239.07,"sma_120":2079.77},{"date":"2025-05-09","open":2330,"high":2400,"low":2300,"close":2300,"volume":3841,"rsi_14":56.72,"sma_20":2228.5,"sma_60":2244.2,"sma_120":2082.97},{"date":"2025-05-12","open":2300,"high":2340,"low":2250,"close":2260,"volume":4085,"rsi_14":57.58,"sma_20":2238.0,"sma_60":2249.2,"sma_120":2085.73},{"date":"2025-05-13","open":2305,"high":2340,"low":2300,"close":2340,"volume":2175,"rsi_14":58.82,"sma_20":2250.5,"sma_60":2255.55,"sma_120":2089.37},{"date":"2025-05-14","open":2345,"high":2380,"low":2305,"close":2370,"volume":3771,"rsi_14":56.25,"sma_20":2266.5,"sma_60":2262.0,"sma_120":2093.6},{"date":"2025-05-15","open":2375,"high":2390,"low":2290,"close":2290,"volume":11576,"rsi_14":52.94,"sma_20":2273.25,"sma_60":2264.33,"sma_120":2097.4},{"date":"2025-05-16","open":2295,"high":2340,"low":2280,"close":2300,"volume":3685,"rsi_14":53.28,"sma_20":2278.25,"sma_60":2265.42,"sma_120":2101.69},{"date":"2025-05-19","open":2315,"high":2315,"low":2270,"close":2270,"volume":942,"rsi_14":51.41,"sma_20":2281.25,"sma_60":2266.33,"sma_120":2106.03},{"date":"2025-05-20","open":2390,"high":2390,"low":2255,"close":2330,"volume":3265,"rsi_14":58.62,"sma_20":2289.75,"sma_60":2267.83,"sma_120":2110.42},{"date":"2025-05-21","open":2330,"high":2330,"low":2250,"close":2280,"volume":34732,"rsi_14":50.35,"sma_20":2292.75,"sma_60":2268.5,"sma_120":2114.41},{"date":"2025-05-22","open":2260,"high":2285,"low":2240,"close":2285,"volume":5867,"rsi_14":51.43,"sma_20":2292.5,"sma_60":2269.83,"sma_120":2118.28},{"date":"2025-05-23","open":2285,"high":2295,"low":2255,"close":2280,"volume":3159,"rsi_14":42.02,"sma_20":2294.0,"sma_60":2270.33,"sma_120":2122.45},{"date":"2025-05-26","open":2280,"high":2305,"low":2255,"close":2260,"volume":4666,"rsi_14":45.87,"sma_20":2294.25,"sma_60":2269.67,"sma_120":2126.4},{"date":"2025-05-27","open":2255,"high":2340,"low":2255,"close":2255,"volume":4440,"rsi_14":46.73,"sma_20":2294.5,"sma_60":2268.17,"sma_120":2130.35},{"date":"2025-05-28","open":2390,"high":2390,"low":2260,"close":2310,"volume":3011,"rsi_14":45.71,"sma_20":2299.75,"sma_60":2267.92,"sma_120":2134.96},{"date":"2025-05-29","open":2310,"high":2310,"low":2270,"close":2305,"volume":1588,"rsi_14":50.53,"sma_20":2301.25,"sma_60":2268.08,"sma_120":2139.13},{"date":"2025-05-30","open":2305,"high":2375,"low":2260,"close":2275,"volume":6480,"rsi_14":51.61,"sma_20":2301.75,"sma_60":2267.25,"sma_120":2142.94},{"date":"2025-06-02","open":2315,"high":2315,"low":2240,"close":2290,"volume":5246,"rsi_14":43.75,"sma_20":2297.5,"sma_60":2266.0,"sma_120":2146.94},{"date":"2025-06-04","open":2285,"high":2355,"low":2260,"close":2320,"volume":14264,"rsi_14":43.75,"sma_20":2298.25,"sma_60":2265.42,"sma_120":2151.26},{"date":"2025-06-05","open":2360,"high":2360,"low":2280,"close":2340,"volume":6040,"rsi_14":57.35,"sma_20":2300.75,"sma_60":2265.17,"sma_120":2155.92},{"date":"2025-06-09","open":2340,"high":2370,"low":2315,"close":2340,"volume":6238,"rsi_14":56.06,"sma_20":2300.0,"sma_60":2264.25,"sma_120":2160.88},{"date":"2025-06-10","open":2340,"high":2360,"low":2270,"close":2305,"volume":49765,"rsi_14":55.22,"sma_20":2300.25,"sma_60":2263.75,"sma_120":2165.57},{"date":"2025-06-11","open":2310,"high":2350,"low":2285,"close":2345,"volume":5500,"rsi_14":52.38,"sma_20":2304.5,"sma_60":2263.92,"sma_120":2170.73},{"date":"2025-06-12","open":2345,"high":2345,"low":2290,"close":2330,"volume":2905,"rsi_14":58.93,"sma_20":2304.0,"sma_60":2264.17,"sma_120":2176.44},{"date":"2025-06-13","open":2330,"high":2330,"low":2295,"close":2305,"volume":2990,"rsi_14":53.33,"sma_20":2300.75,"sma_60":2263.75,"sma_120":2181.3},{"date":"2025-06-16","open":2305,"high":2345,"low":2290,"close":2325,"volume":6016,"rsi_14":57.14,"sma_20":2302.5,"sma_60":2264.17,"sma_120":2185.63},{"date":"2025-06-17","open":2325,"high":2390,"low":2270,"close":2300,"volume":25231,"rsi_14":56.25,"sma_20":2302.5,"sma_60":2264.08,"sma_120":2188.75},{"date":"2025-06-18","open":2280,"high":2320,"low":2255,"close":2290,"volume":13528,"rsi_14":55.38,"sma_20":2303.5,"sma_60":2263.92,"sma_120":2191.08},{"date":"2025-06-19","open":2350,"high":2390,"low":2265,"close":2325,"volume":16558,"rsi_14":52.46,"sma_20":2303.25,"sma_60":2264.33,"sma_120":2193.71},{"date":"2025-06-20","open":2355,"high":2355,"low":2300,"close":2340,"volume":6619,"rsi_14":55.56,"sma_20":2306.25,"sma_60":2265.33,"sma_120":2196.33},{"date":"2025-06-23","open":2340,"high":2390,"low":2300,"close":2355,"volume":6565,"rsi_14":63.33,"sma_20":2309.75,"sma_60":2266.42,"sma_120":2199.12},{"date":"2025-06-24","open":2390,"high":2390,"low":2320,"close":2355,"volume":14783,"rsi_14":61.4,"sma_20":2313.5,"sma_60":2267.42,"sma_120":2202.25},{"date":"2025-06-25","open":2350,"high":2355,"low":2320,"close":2320,"volume":16051,"rsi_14":50.0,"sma_20":2316.5,"sma_60":2268.0,"sma_120":2205.14},{"date":"2025-06-26","open":2320,"high":2340,"low":2270,"close":2330,"volume":14941,"rsi_14":48.21,"sma_20":2320.25,"sma_60":2268.92,"sma_120":2207.77},{"date":"2025-06-27","open":2320,"high":2320,"low":2265,"close":2320,"volume":5966,"rsi_14":46.55,"sma_20":2320.75,"sma_60":2270.25,"sma_120":2210.39},{"date":"2025-06-30","open":2325,"high":2325,"low":2210,"close":2235,"volume":25095,"rsi_14":39.71,"sma_20":2317.25,"sma_60":2270.42,"sma_120":2212.27},{"date":"2025-07-01","open":2250,"high":2390,"low":2230,"close":2325,"volume":11677,"rsi_14":47.44,"sma_20":2319.75,"sma_60":2271.58,"sma_120":2214.89},{"date":"2025-07-02","open":2360,"high":2365,"low":2265,"close":2300,"volume":4626,"rsi_14":46.25,"sma_20":2320.25,"sma_60":2272.25,"sma_120":2217.18},{"date":"2025-07-03","open":2295,"high":2350,"low":2245,"close":2325,"volume":13991,"rsi_14":52.5,"sma_20":2320.5,"sma_60":2274.67,"sma_120":2219.64},{"date":"2025-07-04","open":2325,"high":2365,"low":2315,"close":2320,"volume":24560,"rsi_14":49.35,"sma_20":2319.5,"sma_60":2276.5,"sma_120":2222.36},{"date":"2025-07-07","open":2320,"high":2320,"low":2285,"close":2320,"volume":4760,"rsi_14":52.78,"sma_20":2318.5,"sma_60":2278.5,"sma_120":2224.98},{"date":"2025-07-08","open":2295,"high":2365,"low":2295,"close":2335,"volume":3467,"rsi_14":56.16,"sma_20":2320.0,"sma_60":2282.92,"sma_120":2227.61},{"date":"2025-07-09","open":2335,"high":2380,"low":2310,"close":2340,"volume":6733,"rsi_14":52.24,"sma_20":2319.75,"sma_60":2287.42,"sma_120":2230.23},{"date":"2025-07-10","open":2365,"high":2370,"low":2330,"close":2340,"volume":4853,"rsi_14":50.0,"sma_20":2320.25,"sma_60":2291.58,"sma_120":2232.82},{"date":"2025-07-11","open":2350,"high":2350,"low":2290,"close":2335,"volume":10379,"rsi_14":46.77,"sma_20":2321.75,"sma_60":2296.33,"sma_120":2235.28},{"date":"2025-07-14","open":2335,"high":2340,"low":2270,"close":2335,"volume":9486,"rsi_14":46.77,"sma_20":2322.25,"sma_60":2299.33,"sma_120":2237.69},{"date":"2025-07-15","open":2310,"high":2320,"low":2310,"close":2320,"volume":1752,"rsi_14":50.0,"sma_20":2323.25,"sma_60":2301.33,"sma_120":2240.03},{"date":"2025-07-16","open":2335,"high":2345,"low":2300,"close":2340,"volume":3632,"rsi_14":51.67,"sma_20":2325.75,"sma_60":2303.5,"sma_120":2242.48},{"date":"2025-07-17","open":2365,"high":2365,"low":2320,"close":2340,"volume":2736,"rsi_14":53.45,"sma_20":2326.5,"sma_60":2306.5,"sma_120":2244.94},{"date":"2025-07-18","open":2360,"high":2370,"low":2335,"close":2355,"volume":6281,"rsi_14":77.27,"sma_20":2327.25,"sma_60":2308.75,"sma_120":2247.48},{"date":"2025-07-21","open":2355,"high":2370,"low":2345,"close":2350,"volume":1807,"rsi_14":59.26,"sma_20":2327.0,"sma_60":2309.75,"sma_120":2249.94},{"date":"2025-07-22","open":2350,"high":2350,"low":2335,"close":2340,"volume":2154,"rsi_14":66.67,"sma_20":2326.25,"sma_60":2311.25,"sma_120":2252.44},{"date":"2025-07-23","open":2360,"high":2360,"low":2305,"close":2350,"volume":1030,"rsi_14":61.9,"sma_20":2327.75,"sma_60":2312.83,"sma_120":2255.28},{"date":"2025-07-24","open":2350,"high":2355,"low":2315,"close":2350,"volume":6301,"rsi_14":65.0,"sma_20":2328.75,"sma_60":2314.5,"sma_120":2258.32},{"date":"2025-07-25","open":2345,"high":2370,"low":2320,"close":2350,"volume":5783,"rsi_14":65.0,"sma_20":2330.25,"sma_60":2316.92,"sma_120":2261.23},{"date":"2025-07-28","open":2345,"high":2360,"low":2290,"close":2320,"volume":4414,"rsi_14":43.48,"sma_20":2334.5,"sma_60":2317.67,"sma_120":2263.91},{"date":"2025-07-29","open":2320,"high":2320,"low":2295,"close":2320,"volume":1047,"rsi_14":40.91,"sma_20":2334.25,"sma_60":2318.58,"sma_120":2266.8},{"date":"2025-07-30","open":2315,"high":2355,"low":2305,"close":2320,"volume":2297,"rsi_14":40.91,"sma_20":2335.25,"sma_60":2317.67,"sma_120":2269.72},{"date":"2025-07-31","open":2330,"high":2330,"low":2295,"close":2330,"volume":1685,"rsi_14":47.83,"sma_20":2335.5,"sma_60":2318.08,"sma_120":2272.58},{"date":"2025-08-01","open":2330,"high":2330,"low":2285,"close":2285,"volume":6198,"rsi_14":34.38,"sma_20":2333.75,"sma_60":2318.0,"sma_120":2275.28},{"date":"2025-08-04","open":2300,"high":2330,"low":2300,"close":2305,"volume":2666,"rsi_14":45.45,"sma_20":2333.0,"sma_60":2317.17,"sma_120":2278.12},{"date":"2025-08-05","open":2350,"high":2350,"low":2285,"close":2290,"volume":3180,"rsi_14":34.38,"sma_20":2330.75,"sma_60":2317.0,"sma_120":2280.6},{"date":"2025-08-06","open":2290,"high":2310,"low":2280,"close":2290,"volume":2736,"rsi_14":34.38,"sma_20":2328.25,"sma_60":2317.5,"sma_120":2283.35},{"date":"2025-08-07","open":2280,"high":2305,"low":2245,"close":2305,"volume":14966,"rsi_14":34.38,"sma_20":2326.5,"sma_60":2316.92,"sma_120":2286.23},{"date":"2025-08-08","open":2280,"high":2305,"low":2275,"close":2280,"volume":1244,"rsi_14":30.56,"sma_20":2323.75,"sma_60":2315.42,"sma_120":2288.71},{"date":"2025-08-11","open":2315,"high":2320,"low":2275,"close":2290,"volume":2893,"rsi_14":36.11,"sma_20":2321.5,"sma_60":2315.42,"sma_120":2289.88},{"date":"2025-08-12","open":2305,"high":2305,"low":2275,"close":2290,"volume":1971,"rsi_14":32.35,"sma_20":2320.0,"sma_60":2315.25,"sma_120":2290.33},{"date":"2025-08-13","open":2290,"high":2325,"low":2280,"close":2320,"volume":9108,"rsi_14":42.5,"sma_20":2319.0,"sma_60":2316.08,"sma_120":2291.21},{"date":"2025-08-14","open":2330,"high":2330,"low":2290,"close":2315,"volume":2154,"rsi_14":41.46,"sma_20":2317.75,"sma_60":2315.83,"sma_120":2291.83},{"date":"2025-08-18","open":2300,"high":2370,"low":2235,"close":2250,"volume":12351,"rsi_14":35.42,"sma_20":2312.5,"sma_60":2315.33,"sma_120":2291.92},{"date":"2025-08-19","open":2230,"high":2250,"low":2230,"close":2250,"volume":2126,"rsi_14":35.42,"sma_20":2307.5,"sma_60":2314.75,"sma_120":2292.29},{"date":"2025-08-20","open":2255,"high":2390,"low":2200,"close":2255,"volume":15879,"rsi_14":36.73,"sma_20":2303.25,"sma_60":2314.33,"sma_120":2292.33},{"date":"2025-08-21","open":2260,"high":2320,"low":2250,"close":2260,"volume":5666,"rsi_14":35.42,"sma_20":2298.75,"sma_60":2314.33,"sma_120":2292.0},{"date":"2025-08-22","open":2260,"high":2300,"low":2230,"close":2270,"volume":2495,"rsi_14":46.34,"sma_20":2294.75,"sma_60":2314.58,"sma_120":2291.38},{"date":"2025-08-25","open":2275,"high":2295,"low":2260,"close":2290,"volume":2446,"rsi_14":46.34,"sma_20":2291.75,"sma_60":2314.25,"sma_120":2291.08},{"date":"2025-08-26","open":2310,"high":2310,"low":2265,"close":2290,"volume":1432,"rsi_14":50.0,"sma_20":2290.25,"sma_60":2314.0,"sma_120":2291.04},{"date":"2025-08-27","open":2290,"high":2360,"low":2265,"close":2275,"volume":4549,"rsi_14":46.34,"sma_20":2288.0,"sma_60":2314.0,"sma_120":2290.62},{"date":"2025-08-28","open":2300,"high":2300,"low":2250,"close":2275,"volume":1474,"rsi_14":42.11,"sma_20":2285.75,"sma_60":2313.75,"sma_120":2289.88},{"date":"2025-08-29","open":2275,"high":2300,"low":2255,"close":2275,"volume":1995,"rsi_14":48.48,"sma_20":2283.0,"sma_60":2313.0,"sma_120":2289.21},{"date":"2025-09-01","open":2275,"high":2285,"low":2255,"close":2265,"volume":1054,"rsi_14":42.42,"sma_20":2282.0,"sma_60":2311.75,"sma_120":2288.46},{"date":"2025-09-02","open":2275,"high":2275,"low":2240,"close":2250,"volume":3907,"rsi_14":38.89,"sma_20":2279.25,"sma_60":2310.25,"sma_120":2287.25},{"date":"2025-09-03","open":2260,"high":2260,"low":2230,"close":2250,"volume":3088,"rsi_14":26.67,"sma_20":2277.25,"sma_60":2309.33,"sma_120":2286.54},{"date":"2025-09-04","open":2255,"high":2255,"low":2160,"close":2160,"volume":7423,"rsi_14":17.02,"sma_20":2270.75,"sma_60":2306.25,"sma_120":2285.08},{"date":"2025-09-05","open":2160,"high":2300,"low":2115,"close":2175,"volume":24804,"rsi_14":29.73,"sma_20":2264.25,"sma_60":2303.67,"sma_120":2283.92},{"date":"2025-09-08","open":2200,"high":2200,"low":2155,"close":2165,"volume":10470,"rsi_14":28.21,"sma_20":2258.5,"sma_60":2301.33,"sma_120":2282.54},{"date":"2025-09-09","open":2165,"high":2225,"low":2155,"close":2175,"volume":16125,"rsi_14":30.0,"sma_20":2252.75,"sma_60":2298.83,"sma_120":2281.5},{"date":"2025-09-10","open":2175,"high":2210,"low":2150,"close":2160,"volume":51862,"rsi_14":26.19,"sma_20":2246.25,"sma_60":2296.5,"sma_120":2280.29},{"date":"2025-09-11","open":2170,"high":2175,"low":2135,"close":2170,"volume":8486,"rsi_14":26.19,"sma_20":2238.75,"sma_60":2294.5,"sma_120":2279.21},{"date":"2025-09-12","open":2160,"high":2225,"low":2155,"close":2185,"volume":8827,"rsi_14":24.39,"sma_20":2232.25,"sma_60":2292.17,"sma_120":2278.25},{"date":"2025-09-15","open":2225,"high":2265,"low":2160,"close":2160,"volume":12716,"rsi_14":21.74,"sma_20":2227.75,"sma_60":2289.17,"sma_120":2277.25},{"date":"2025-09-16","open":2160,"high":2255,"low":2135,"close":2140,"volume":26279,"rsi_14":21.28,"sma_20":2222.25,"sma_60":2285.58,"sma_120":2276.0},{"date":"2025-09-17","open":2140,"high":2160,"low":2140,"close":2145,"volume":6630,"rsi_14":22.92,"sma_20":2216.75,"sma_60":2282.08,"sma_120":2274.75},{"date":"2025-09-18","open":2125,"high":2175,"low":2115,"close":2145,"volume":7126,"rsi_14":27.45,"sma_20":2211.75,"sma_60":2279.42,"sma_120":2273.71},{"date":"2025-09-19","open":2170,"high":2175,"low":2150,"close":2155,"volume":5077,"rsi_14":28.0,"sma_20":2206.0,"sma_60":2276.5,"sma_120":2272.71},{"date":"2025-09-22","open":2155,"high":2160,"low":2120,"close":2130,"volume":26620,"rsi_14":26.92,"sma_20":2198.0,"sma_60":2273.33,"sma_120":2271.79},{"date":"2025-09-23","open":2095,"high":2140,"low":2095,"close":2095,"volume":11350,"rsi_14":23.73,"sma_20":2188.25,"sma_60":2271.0,"sma_120":2270.71},{"date":"2025-09-24","open":2095,"high":2175,"low":2095,"close":2100,"volume":7314,"rsi_14":35.71,"sma_20":2179.5,"sma_60":2267.25,"sma_120":2269.42},{"date":"2025-09-25","open":2100,"high":2115,"low":2085,"close":2090,"volume":3146,"rsi_14":29.27,"sma_20":2170.25,"sma_60":2263.75,"sma_120":2268.0},{"date":"2025-09-26","open":2080,"high":2100,"low":2040,"close":2050,"volume":10017,"rsi_14":25.53,"sma_20":2159.0,"sma_60":2259.17,"sma_120":2266.92},{"date":"2025-09-29","open":2050,"high":2070,"low":1986,"close":2010,"volume":17122,"rsi_14":18.87,"sma_20":2146.25,"sma_60":2254.0,"sma_120":2265.25},{"date":"2025-09-30","open":2095,"high":2095,"low":1977,"close":1992,"volume":12216,"rsi_14":18.66,"sma_20":2133.35,"sma_60":2248.53,"sma_120":2263.52},{"date":"2025-10-01","open":1992,"high":2050,"low":1980,"close":1987,"volume":4899,"rsi_14":15.21,"sma_20":2120.2,"sma_60":2242.73,"sma_120":2262.82},{"date":"2025-10-02","open":2012,"high":2097,"low":1991,"close":2000,"volume":13791,"rsi_14":12.2,"sma_20":2111.85,"sma_60":2236.95,"sma_120":2262.18},{"date":"2025-10-10","open":1992,"high":2045,"low":1964,"close":1970,"volume":22260,"rsi_14":12.3,"sma_20":2101.6,"sma_60":2230.78,"sma_120":2261.18},{"date":"2025-10-13","open":1970,"high":2000,"low":1959,"close":1980,"volume":6340,"rsi_14":16.94,"sma_20":2092.35,"sma_60":2224.87,"sma_120":2260.6},{"date":"2025-10-14","open":1980,"high":1980,"low":1949,"close":1949,"volume":20224,"rsi_14":13.43,"sma_20":2081.05,"sma_60":2218.43,"sma_120":2258.88},{"date":"2025-10-15","open":1949,"high":1970,"low":1944,"close":1952,"volume":6267,"rsi_14":9.38,"sma_20":2070.65,"sma_60":2212.3,"sma_120":2256.82},{"date":"2025-10-16","open":1946,"high":1960,"low":1946,"close":1960,"volume":5607,"rsi_14":12.36,"sma_20":2060.15,"sma_60":2205.97,"sma_120":2254.73},{"date":"2025-10-17","open":1964,"high":1968,"low":1951,"close":1963,"volume":1850,"rsi_14":14.77,"sma_20":2049.05,"sma_60":2199.68,"sma_120":2253.09},{"date":"2025-10-20","open":1965,"high":1965,"low":1940,"close":1940,"volume":4900,"rsi_14":15.56,"sma_20":2038.05,"sma_60":2192.77,"sma_120":2250.76},{"date":"2025-10-21","open":1962,"high":1962,"low":1938,"close":1942,"volume":5074,"rsi_14":14.41,"sma_20":2028.15,"sma_60":2185.97,"sma_120":2247.86},{"date":"2025-10-22","open":1944,"high":1960,"low":1944,"close":1955,"volume":2186,"rsi_14":20.0,"sma_20":2018.65,"sma_60":2179.55,"sma_120":2245.4},{"date":"2025-10-23","open":1955,"high":1960,"low":1936,"close":1955,"volume":6940,"rsi_14":24.32,"sma_20":2008.4,"sma_60":2172.97,"sma_120":2242.9},{"date":"2025-10-24","open":1955,"high":1955,"low":1932,"close":1938,"volume":3898,"rsi_14":27.78,"sma_20":1997.55,"sma_60":2166.1,"sma_120":2240.3},{"date":"2025-10-27","open":1945,"high":1945,"low":1852,"close":1870,"volume":39744,"rsi_14":21.23,"sma_20":1984.55,"sma_60":2158.1,"sma_120":2237.51},{"date":"2025-10-28","open":1870,"high":1870,"low":1840,"close":1840,"volume":16412,"rsi_14":18.99,"sma_20":1971.8,"sma_60":2150.1,"sma_120":2233.88},{"date":"2025-10-29","open":1840,"high":1845,"low":1837,"close":1837,"volume":8690,"rsi_14":16.67,"sma_20":1958.65,"sma_60":2142.05,"sma_120":2230.32},{"date":"2025-10-30","open":1850,"high":1855,"low":1805,"close":1805,"volume":17123,"rsi_14":16.05,"sma_20":1944.4,"sma_60":2133.47,"sma_120":2225.57},{"date":"2025-10-31","open":1810,"high":1813,"low":1760,"close":1760,"volume":52408,"rsi_14":10.43,"sma_20":1929.9,"sma_60":2123.97,"sma_120":2221.03},{"date":"2025-11-03","open":1760,"high":1760,"low":1729,"close":1730,"volume":17007,"rsi_14":10.47,"sma_20":1915.9,"sma_60":2114.72,"sma_120":2216.36},{"date":"2025-11-04","open":1709,"high":1728,"low":1709,"close":1725,"volume":9389,"rsi_14":9.32,"sma_20":1902.55,"sma_60":2105.05,"sma_120":2211.11},{"date":"2025-11-05","open":1725,"high":1725,"low":1687,"close":1687,"volume":11903,"rsi_14":5.83,"sma_20":1887.55,"sma_60":2095.0,"sma_120":2206.0},{"date":"2025-11-06","open":1690,"high":1690,"low":1680,"close":1680,"volume":20079,"rsi_14":4.79,"sma_20":1871.9,"sma_60":2084.83,"sma_120":2201.17},{"date":"2025-11-07","open":1680,"high":1680,"low":1667,"close":1672,"volume":8043,"rsi_14":5.03,"sma_20":1857.0,"sma_60":2074.28,"sma_120":2195.6},{"date":"2025-11-10","open":1672,"high":1700,"low":1660,"close":1697,"volume":43421,"rsi_14":11.84,"sma_20":1842.85,"sma_60":2064.57,"sma_120":2189.99},{"date":"2025-11-11","open":1697,"high":1700,"low":1673,"close":1673,"volume":21314,"rsi_14":7.53,"sma_20":1829.05,"sma_60":2054.28,"sma_120":2184.85},{"date":"2025-11-12","open":1689,"high":1705,"low":1664,"close":1670,"volume":29150,"rsi_14":7.46,"sma_20":1814.95,"sma_60":2043.95,"sma_120":2179.6},{"date":"2025-11-13","open":1685,"high":1686,"low":1670,"close":1685,"volume":3985,"rsi_14":12.01,"sma_20":1801.2,"sma_60":2033.37,"sma_120":2174.72},{"date":"2025-11-14","open":1685,"high":1685,"low":1675,"close":1681,"volume":8837,"rsi_14":14.87,"sma_20":1787.1,"sma_60":2022.8,"sma_120":2169.32},{"date":"2025-11-17","open":1665,"high":1685,"low":1661,"close":1683,"volume":16085,"rsi_14":17.43,"sma_20":1774.25,"sma_60":2013.35,"sma_120":2164.34},{"date":"2025-11-18","open":1685,"high":1710,"low":1621,"close":1647,"volume":14539,"rsi_14":15.33,"sma_20":1759.5,"sma_60":2003.3,"sma_120":2159.03},{"date":"2025-11-19","open":1647,"high":1647,"low":1619,"close":1638,"volume":12001,"rsi_14":16.73,"sma_20":1743.65,"sma_60":1993.02,"sma_120":2153.68},{"date":"2025-11-20","open":1638,"high":1706,"low":1632,"close":1655,"volume":18609,"rsi_14":26.46,"sma_20":1728.65,"sma_60":1982.93,"sma_120":2148.63},{"date":"2025-11-21","open":1655,"high":1687,"low":1650,"close":1684,"volume":11663,"rsi_14":39.64,"sma_20":1715.95,"sma_60":1973.17,"sma_120":2143.88},{"date":"2025-11-24","open":1690,"high":1698,"low":1666,"close":1667,"volume":2941,"rsi_14":37.61,"sma_20":1705.8,"sma_60":1962.78,"sma_120":2138.52},{"date":"2025-11-25","open":1670,"high":1674,"low":1660,"close":1660,"volume":4129,"rsi_14":43.35,"sma_20":1696.8,"sma_60":1952.28,"sma_120":2133.14},{"date":"2025-11-26","open":1660,"high":1663,"low":1640,"close":1658,"volume":10009,"rsi_14":44.44,"sma_20":1687.85,"sma_60":1942.0,"sma_120":2128.0},{"date":"2025-11-27","open":1664,"high":1710,"low":1650,"close":1704,"volume":24509,"rsi_14":56.78,"sma_20":1682.8,"sma_60":1932.48,"sma_120":2123.12},{"date":"2025-11-28","open":1704,"high":1724,"low":1688,"close":1720,"volume":6306,"rsi_14":55.07,"sma_20":1680.8,"sma_60":1923.23,"sma_120":2118.12},{"date":"2025-12-01","open":1720,"high":1725,"low":1704,"close":1721,"volume":1756,"rsi_14":61.76,"sma_20":1680.35,"sma_60":1914.17,"sma_120":2112.96},{"date":"2025-12-02","open":1729,"high":1761,"low":1721,"close":1761,"volume":18754,"rsi_14":68.88,"sma_20":1682.15,"sma_60":1906.02,"sma_120":2108.13},{"date":"2025-12-03","open":1777,"high":1785,"low":1761,"close":1770,"volume":17419,"rsi_14":68.09,"sma_20":1686.3,"sma_60":1898.02,"sma_120":2103.68},{"date":"2025-12-04","open":1789,"high":1789,"low":1755,"close":1773,"volume":5697,"rsi_14":69.66,"sma_20":1690.95,"sma_60":1891.57,"sma_120":2098.91},{"date":"2025-12-05","open":1773,"high":1773,"low":1752,"close":1754,"volume":14466,"rsi_14":64.14,"sma_20":1695.05,"sma_60":1884.55,"sma_120":2094.11},{"date":"2025-12-08","open":1754,"high":1795,"low":1700,"close":1746,"volume":22255,"rsi_14":72.2,"sma_20":1697.5,"sma_60":1877.57,"sma_120":2089.45},{"date":"2025-12-09","open":1749,"high":2265,"low":1699,"close":1942,"volume":1961507,"rsi_14":87.07,"sma_20":1710.95,"sma_60":1873.68,"sma_120":2086.26},{"date":"2025-12-10","open":1905,"high":1920,"low":1812,"close":1886,"volume":308070,"rsi_14":75.72,"sma_20":1721.75,"sma_60":1869.12,"sma_120":2082.81},{"date":"2025-12-11","open":1886,"high":2065,"low":1885,"close":1999,"volume":214973,"rsi_14":79.55,"sma_20":1737.45,"sma_60":1866.27,"sma_120":2080.38},{"date":"2025-12-12","open":2000,"high":2035,"low":1968,"close":2000,"volume":81425,"rsi_14":82.21,"sma_20":1753.4,"sma_60":1863.18,"sma_120":2077.68},{"date":"2025-12-15","open":1990,"high":2020,"low":1965,"close":1986,"volume":90871,"rsi_14":81.11,"sma_20":1768.55,"sma_60":1860.28,"sma_120":2074.72},{"date":"2025-12-16","open":1986,"high":2255,"low":1952,"close":1999,"volume":421354,"rsi_14":81.87,"sma_20":1786.15,"sma_60":1857.93,"sma_120":2071.76},{"date":"2025-12-17","open":1986,"high":2070,"low":1963,"close":2015,"volume":63402,"rsi_14":80.79,"sma_20":1805.0,"sma_60":1855.77,"sma_120":2068.93},{"date":"2025-12-18","open":1970,"high":2105,"low":1970,"close":2075,"volume":91555,"rsi_14":82.33,"sma_20":1826.0,"sma_60":1854.35,"sma_120":2066.88},{"date":"2025-12-19","open":2075,"high":2135,"low":2070,"close":2130,"volume":35343,"rsi_14":83.91,"sma_20":1848.3,"sma_60":1853.93,"sma_120":2065.22},{"date":"2025-12-22","open":2145,"high":2195,"low":2100,"close":2160,"volume":55421,"rsi_14":83.64,"sma_20":1872.95,"sma_60":1854.43,"sma_120":2063.88},{"date":"2025-12-23","open":2155,"high":2205,"low":2115,"close":2165,"volume":55607,"rsi_14":83.53,"sma_20":1898.2,"sma_60":1855.6,"sma_120":2063.3},{"date":"2025-12-24","open":2155,"high":2185,"low":2110,"close":2160,"volume":48300,"rsi_14":82.74,"sma_20":1923.3,"sma_60":1856.6,"sma_120":2061.93},{"date":"2025-12-26","open":2160,"high":2180,"low":2095,"close":2150,"volume":76439,"rsi_14":84.02,"sma_20":1945.6,"sma_60":1857.6,"sma_120":2060.68},{"date":"2025-12-29","open":2140,"high":2185,"low":2095,"close":2160,"volume":38349,"rsi_14":85.45,"sma_20":1967.6,"sma_60":1859.43,"sma_120":2059.3},{"date":"2025-12-30","open":2150,"high":2215,"low":2120,"close":2185,"volume":49396,"rsi_14":79.42,"sma_20":1990.8,"sma_60":1862.35,"sma_120":2058.18},{"date":"2026-01-02","open":2185,"high":2210,"low":2130,"close":2210,"volume":77392,"rsi_14":92.41,"sma_20":2013.25,"sma_60":1865.98,"sma_120":2057.26},{"date":"2026-01-05","open":2210,"high":2230,"low":2115,"close":2190,"volume":55049,"rsi_14":83.04,"sma_20":2034.25,"sma_60":1869.37,"sma_120":2056.05},{"date":"2026-01-06","open":2180,"high":2200,"low":2150,"close":2170,"volume":53292,"rsi_14":77.6,"sma_20":2054.1,"sma_60":1872.32,"sma_120":2054.63},{"date":"2026-01-07","open":2175,"high":2210,"low":2145,"close":2170,"volume":60074,"rsi_14":81.29,"sma_20":2074.9,"sma_60":1875.65,"sma_120":2053.22},{"date":"2026-01-08","open":2195,"high":2195,"low":2140,"close":2160,"volume":31410,"rsi_14":77.66,"sma_20":2095.6,"sma_60":1878.65,"sma_120":2051.76},{"date":"2026-01-09","open":2185,"high":2185,"low":2050,"close":2090,"volume":77695,"rsi_14":60.87,"sma_20":2103.0,"sma_60":1881.0,"sma_120":2049.72},{"date":"2026-01-12","open":2080,"high":2120,"low":2040,"close":2095,"volume":52570,"rsi_14":53.45,"sma_20":2113.45,"sma_60":1883.38,"sma_120":2047.84},{"date":"2026-01-13","open":2170,"high":2170,"low":2060,"close":2100,"volume":79421,"rsi_14":43.75,"sma_20":2118.5,"sma_60":1885.72,"sma_120":2045.84},{"date":"2026-01-14","open":2155,"high":2155,"low":2070,"close":2100,"volume":38265,"rsi_14":35.71,"sma_20":2123.5,"sma_60":1888.0,"sma_120":2043.84},{"date":"2026-01-15","open":2100,"high":2130,"low":1990,"close":2100,"volume":41936,"rsi_14":34.15,"sma_20":2129.2,"sma_60":1890.67,"sma_120":2041.72},{"date":"2026-01-16","open":2100,"high":2130,"low":2035,"close":2035,"volume":45190,"rsi_14":27.45,"sma_20":2132.0,"sma_60":1893.55,"sma_120":2039.09},{"date":"2026-01-19","open":2035,"high":2035,"low":1976,"close":1982,"volume":18140,"rsi_14":20.13,"sma_20":2127.35,"sma_60":1894.0,"sma_120":2036.11},{"date":"2026-01-20","open":2020,"high":2040,"low":2000,"close":2020,"volume":7930,"rsi_14":23.47,"sma_20":2121.85,"sma_60":1895.37,"sma_120":2033.36},{"date":"2026-01-21","open":2100,"high":2100,"low":1949,"close":2065,"volume":23810,"rsi_14":28.1,"sma_20":2117.1,"sma_60":1898.62,"sma_120":2030.98},{"date":"2026-01-22","open":2065,"high":2065,"low":1939,"close":1955,"volume":43487,"rsi_14":22.09,"sma_20":2106.6,"sma_60":1900.53,"sma_120":2027.69},{"date":"2026-01-23","open":1970,"high":1999,"low":1940,"close":1940,"volume":24608,"rsi_14":22.36,"sma_20":2095.6,"sma_60":1902.25,"sma_120":2024.53},{"date":"2026-01-26","open":1961,"high":1967,"low":1940,"close":1965,"volume":23245,"rsi_14":26.76,"sma_20":2086.35,"sma_60":1904.92,"sma_120":2021.57},{"date":"2026-01-27","open":1954,"high":1992,"low":1940,"close":1978,"volume":15130,"rsi_14":29.5,"sma_20":2077.25,"sma_60":1908.55,"sma_120":2018.72},{"date":"2026-01-28","open":1970,"high":2070,"low":1970,"close":2020,"volume":44001,"rsi_14":41.59,"sma_20":2069.0,"sma_60":1913.38,"sma_120":2016.13},{"date":"2026-01-29","open":2020,"high":2020,"low":1950,"close":1974,"volume":25471,"rsi_14":36.76,"sma_20":2057.2,"sma_60":1917.53,"sma_120":2013.54},{"date":"2026-01-30","open":1959,"high":1990,"low":1932,"close":1940,"volume":23037,"rsi_14":33.54,"sma_20":2044.7,"sma_60":1921.75,"sma_120":2010.5},{"date":"2026-02-02","open":2015,"high":2015,"low":1890,"close":1906,"volume":32723,"rsi_14":31.35,"sma_20":2031.5,"sma_60":1925.52,"sma_120":2007.3},{"date":"2026-02-03","open":1976,"high":1976,"low":1880,"close":1972,"volume":18141,"rsi_14":39.08,"sma_20":2021.6,"sma_60":1930.52,"sma_120":2004.65},{"date":"2026-02-04","open":1956,"high":1970,"low":1928,"close":1958,"volume":23827,"rsi_14":42.8,"sma_20":2011.5,"sma_60":1929.23,"sma_120":2001.76},{"date":"2026-02-05","open":1976,"high":1976,"low":1928,"close":1952,"volume":17056,"rsi_14":42.33,"sma_20":2004.6,"sma_60":1933.48,"sma_120":1999.03},{"date":"2026-02-06","open":1930,"high":1971,"low":1868,"close":1942,"volume":22798,"rsi_14":45.98,"sma_20":1996.95,"sma_60":1937.97,"sma_120":1996.12},{"date":"2026-02-09","open":1942,"high":1977,"low":1934,"close":1935,"volume":8047,"rsi_14":40.9,"sma_20":1988.7,"sma_60":1942.38,"sma_120":1993.17},{"date":"2026-02-10","open":2000,"high":2000,"low":1939,"close":1966,"volume":10081,"rsi_14":39.07,"sma_20":1982.0,"sma_60":1947.07,"sma_120":1990.22},{"date":"2026-02-11","open":1966,"high":1968,"low":1921,"close":1955,"volume":17309,"rsi_14":50.0,"sma_20":1974.75,"sma_60":1951.63,"sma_120":1987.22},{"date":"2026-02-12","open":1948,"high":1987,"low":1936,"close":1951,"volume":7999,"rsi_14":51.6,"sma_20":1970.55,"sma_60":1956.1,"sma_120":1984.72},{"date":"2026-02-13","open":1951,"high":1997,"low":1942,"close":1997,"volume":12688,"rsi_14":54.4,"sma_20":1968.65,"sma_60":1961.93,"sma_120":1982.62},{"date":"2026-02-19","open":1997,"high":2310,"low":1994,"close":2030,"volume":315236,"rsi_14":56.77,"sma_20":1971.05,"sma_60":1968.47,"sma_120":1980.74},{"date":"2026-02-20","open":2020,"high":2380,"low":1996,"close":2100,"volume":630095,"rsi_14":59.71,"sma_20":1975.05,"sma_60":1975.88,"sma_120":1979.41},{"date":"2026-02-23","open":2090,"high":2090,"low":2000,"close":2020,"volume":126637,"rsi_14":55.16,"sma_20":1972.8,"sma_60":1981.48,"sma_120":1977.33},{"date":"2026-02-24","open":2065,"high":2145,"low":2000,"close":2135,"volume":42060,"rsi_14":68.5,"sma_20":1981.8,"sma_60":1989.28,"sma_120":1976.03},{"date":"2026-02-25","open":2145,"high":2145,"low":2095,"close":2095,"volume":33384,"rsi_14":67.73,"sma_20":1989.55,"sma_60":1996.53,"sma_120":1974.41},{"date":"2026-02-26","open":2095,"high":2105,"low":2030,"close":2050,"volume":23426,"rsi_14":57.62,"sma_20":1993.8,"sma_60":2008.58,"sma_120":1970.53},{"date":"2026-02-27","open":2040,"high":2040,"low":1990,"close":2010,"volume":27467,"rsi_14":54.83,"sma_20":1995.4,"sma_60":2008.17,"sma_120":1970.33},{"date":"2026-03-03","open":2010,"high":2030,"low":1961,"close":1970,"volume":20815,"rsi_14":51.57,"sma_20":1992.9,"sma_60":2012.33,"sma_120":1967.78},{"date":"2026-03-04","open":1964,"high":1964,"low":1800,"close":1810,"volume":36214,"rsi_14":40.86,"sma_20":1984.7,"sma_60":2013.82,"sma_120":1963.99},{"date":"2026-03-05","open":1837,"high":2010,"low":1837,"close":1976,"volume":13227,"rsi_14":52.33,"sma_20":1986.5,"sma_60":2017.4,"sma_120":1961.71},{"date":"2026-03-06","open":1975,"high":2045,"low":1945,"close":2025,"volume":11610,"rsi_14":53.28,"sma_20":1992.45,"sma_60":2021.65,"sma_120":1959.83},{"date":"2026-03-09","open":1996,"high":2005,"low":1885,"close":1885,"volume":87032,"rsi_14":46.6,"sma_20":1988.1,"sma_60":2023.52,"sma_120":1957.54},{"date":"2026-03-10","open":1975,"high":2280,"low":1970,"close":2200,"volume":353806,"rsi_14":59.3,"sma_20":2000.2,"sma_60":2030.95,"sma_120":1957.75},{"date":"2026-03-11","open":2260,"high":2260,"low":2105,"close":2135,"volume":35381,"rsi_14":55.08,"sma_20":2009.35,"sma_60":2037.43,"sma_120":1957.5},{"date":"2026-03-12","open":2135,"high":2170,"low":2100,"close":2165,"volume":14211,"rsi_14":54.98,"sma_20":2020.5,"sma_60":2041.15,"sma_120":1957.42},{"date":"2026-03-13","open":2140,"high":2155,"low":2115,"close":2130,"volume":8028,"rsi_14":51.14,"sma_20":2030.25,"sma_60":2045.22,"sma_120":1957.17},{"date":"2026-03-16","open":2115,"high":2130,"low":2085,"close":2115,"volume":9347,"rsi_14":53.78,"sma_20":2037.7,"sma_60":2047.73,"sma_120":1955.46},{"date":"2026-03-17","open":2110,"high":2150,"low":2095,"close":2145,"volume":8066,"rsi_14":50.43,"sma_20":2047.2,"sma_60":2049.57,"sma_120":1956.38},{"date":"2026-03-18","open":2135,"high":2150,"low":2085,"close":2115,"volume":8400,"rsi_14":50.86,"sma_20":2055.4,"sma_60":2051.72,"sma_120":1956.0},{"date":"2026-03-19","open":2100,"high":2140,"low":2015,"close":2080,"volume":27130,"rsi_14":51.3,"sma_20":2059.55,"sma_60":2053.07,"sma_120":1955.5},{"date":"2026-03-20","open":2065,"high":2185,"low":2045,"close":2165,"volume":25781,"rsi_14":56.49,"sma_20":2066.3,"sma_60":2055.57,"sma_120":1955.67},{"date":"2026-03-23","open":2150,"high":2170,"low":2030,"close":2060,"volume":12547,"rsi_14":53.57,"sma_20":2064.3,"sma_60":2055.32,"sma_120":1954.83},{"date":"2026-03-24","open":2070,"high":2110,"low":2010,"close":2050,"volume":10061,"rsi_14":60.81,"sma_20":2065.8,"sma_60":2053.98,"sma_120":1953.96},{"date":"2026-03-25","open":2050,"high":2050,"low":2000,"close":2050,"volume":10321,"rsi_14":53.92,"sma_20":2061.55,"sma_60":2052.15,"sma_120":1953.29},{"date":"2026-03-26","open":2050,"high":2085,"low":2020,"close":2085,"volume":2190,"rsi_14":53.23,"sma_20":2061.05,"sma_60":2050.82,"sma_120":1953.21},{"date":"2026-03-27","open":2090,"high":2180,"low":2000,"close":2000,"volume":52044,"rsi_14":56.57,"sma_20":2058.55,"sma_60":2048.15,"sma_120":1952.38},{"date":"2026-03-30","open":2020,"high":2020,"low":1991,"close":2010,"volume":5354,"rsi_14":33.33,"sma_20":2058.55,"sma_60":2045.82,"sma_120":1951.71},{"date":"2026-03-31","open":2010,"high":2015,"low":1878,"close":1914,"volume":89262,"rsi_14":31.61,"sma_20":2055.75,"sma_60":2041.72,"sma_120":1950.58},{"date":"2026-04-01","open":1979,"high":2015,"low":1914,"close":1988,"volume":12004,"rsi_14":36.28,"sma_20":2064.65,"sma_60":2038.43,"sma_120":1950.39},{"date":"2026-04-02","open":1988,"high":1991,"low":1941,"close":1965,"volume":4141,"rsi_14":36.97,"sma_20":2064.1,"sma_60":2034.35,"sma_120":1950.17},{"date":"2026-04-03","open":1965,"high":1987,"low":1947,"close":1978,"volume":924,"rsi_14":39.14,"sma_20":2061.75,"sma_60":2030.82,"sma_120":1950.09},{"date":"2026-04-06","open":1989,"high":1989,"low":1947,"close":1977,"volume":443,"rsi_14":36.05,"sma_20":2066.35,"sma_60":2027.6,"sma_120":1949.96},{"date":"2026-04-07","open":2010,"high":2010,"low":1950,"close":1974,"volume":4919,"rsi_14":37.74,"sma_20":2055.05,"sma_60":2024.33,"sma_120":1949.99},{"date":"2026-04-08","open":1999,"high":1999,"low":1963,"close":1986,"volume":1578,"rsi_14":41.49,"sma_20":2047.6,"sma_60":2021.43,"sma_120":1950.04},{"date":"2026-04-09","open":1985,"high":1985,"low":1947,"close":1966,"volume":3884,"rsi_14":29.57,"sma_20":2037.65,"sma_60":2019.37,"sma_120":1950.18},{"date":"2026-04-10","open":2005,"high":2005,"low":1956,"close":1971,"volume":4786,"rsi_14":38.5,"sma_20":2029.7,"sma_60":2017.3,"sma_120":1950.34},{"date":"2026-04-13","open":1999,"high":1999,"low":1950,"close":1971,"volume":5293,"rsi_14":39.52,"sma_20":2022.5,"sma_60":2015.15,"sma_120":1950.43},{"date":"2026-04-14","open":1984,"high":1998,"low":1969,"close":1970,"volume":4975,"rsi_14":39.42,"sma_20":2013.75,"sma_60":2012.98,"sma_120":1950.49},{"date":"2026-04-15","open":1969,"high":2000,"low":1969,"close":1994,"volume":5184,"rsi_14":37.6,"sma_20":2007.7,"sma_60":2011.22,"sma_120":1950.94},{"date":"2026-04-16","open":1997,"high":2030,"low":1989,"close":2005,"volume":8333,"rsi_14":50.85,"sma_20":2003.95,"sma_60":2010.72,"sma_120":1951.47},{"date":"2026-04-17","open":2005,"high":2030,"low":1998,"close":2015,"volume":15125,"rsi_14":50.85,"sma_20":1996.45,"sma_60":2011.27,"sma_120":1951.97},{"date":"2026-04-20","open":2015,"high":2015,"low":1992,"close":1993,"volume":5426,"rsi_14":68.04,"sma_20":1993.1,"sma_60":2010.82,"sma_120":1952.28},{"date":"2026-04-21","open":1997,"high":2030,"low":1990,"close":2005,"volume":5945,"rsi_14":55.41,"sma_20":1990.85,"sma_60":2009.82,"sma_120":1952.84},{"date":"2026-04-22","open":2005,"high":2010,"low":1990,"close":2005,"volume":2814,"rsi_14":64.93,"sma_20":1988.6,"sma_60":2010.65,"sma_120":1953.97},{"date":"2026-04-23","open":2005,"high":2005,"low":1989,"close":1997,"volume":4332,"rsi_14":57.36,"sma_20":1984.2,"sma_60":2011.6,"sma_120":1955.28},{"date":"2026-04-24","open":2035,"high":2040,"low":1947,"close":1998,"volume":11510,"rsi_14":58.14,"sma_20":1984.1,"sma_60":2012.15,"sma_120":1956.62},{"date":"2026-04-27","open":1998,"high":2010,"low":1970,"close":1983,"volume":13406,"rsi_14":53.19,"sma_20":1982.75,"sma_60":2012.23,"sma_120":1958.1},{"date":"2026-04-28","open":2000,"high":2000,"low":1961,"close":1991,"volume":5538,"rsi_14":51.82,"sma_20":1986.6,"sma_60":2011.75,"sma_120":1960.03},{"date":"2026-04-29","open":2000,"high":2060,"low":1985,"close":1999,"volume":15005,"rsi_14":63.2,"sma_20":1987.15,"sma_60":2012.17,"sma_120":1964.85},{"date":"2026-04-30","open":2015,"high":2055,"low":1999,"close":2010,"volume":11625,"rsi_14":65.38,"sma_20":1988.95,"sma_60":2024.73,"sma_120":2011.48},{"date":"2026-05-04","open":2080,"high":2080,"low":1988,"close":2010,"volume":4333,"rsi_14":64.89,"sma_20":1991.0,"sma_60":2015.07,"sma_120":1967.33},{"date":"2026-05-06","open":2015,"high":2015,"low":1974,"close":1983,"volume":3402,"rsi_14":54.14,"sma_20":1991.3,"sma_60":2015.25,"sma_120":1969.86},{"date":"2026-05-07","open":1983,"high":1983,"low":1936,"close":1955,"volume":20477,"rsi_14":37.89,"sma_20":1990.35,"sma_60":2015.2,"sma_120":1972.22},{"date":"2026-05-08","open":1950,"high":1950,"low":1909,"close":1934,"volume":10545,"rsi_14":29.24,"sma_20":1987.75,"sma_60":2014.9,"sma_120":1974.19},{"date":"2026-05-11","open":1918,"high":1929,"low":1850,"close":1859,"volume":15431,"rsi_14":16.95,"sma_20":1982.4,"sma_60":2013.52,"sma_120":1975.74},{"date":"2026-05-12","open":1845,"high":1846,"low":1793,"close":1793,"volume":24651,"rsi_14":14.29,"sma_20":1973.5,"sma_60":2011.15,"sma_120":1976.77},{"date":"2026-05-13","open":1793,"high":1793,"low":1756,"close":1774,"volume":10599,"rsi_14":9.76,"sma_20":1963.65,"sma_60":2007.95,"sma_120":1977.51},{"date":"2026-05-14","open":1774,"high":1774,"low":1740,"close":1755,"volume":10816,"rsi_14":9.15,"sma_20":1952.9,"sma_60":2004.62,"sma_120":1978.12},{"date":"2026-05-15","open":1839,"high":1839,"low":1683,"close":1733,"volume":9845,"rsi_14":8.75,"sma_20":1939.85,"sma_60":2000.98,"sma_120":1978.54},{"date":"2026-05-18","open":1733,"high":1738,"low":1678,"close":1738,"volume":10950,"rsi_14":9.88,"sma_20":1926.5,"sma_60":1996.67,"sma_120":1979.3},{"date":"2026-05-19","open":1738,"high":1738,"low":1630,"close":1698,"volume":6305,"rsi_14":9.17,"sma_20":1910.65,"sma_60":1991.13,"sma_120":1979.8},{"date":"2026-05-20","open":1697,"high":1708,"low":1600,"close":1702,"volume":26131,"rsi_14":8.12,"sma_20":1896.1,"sma_60":1984.5,"sma_120":1980.19},{"date":"2026-05-21","open":1702,"high":1803,"low":1686,"close":1723,"volume":8583,"rsi_14":11.45,"sma_20":1882.0,"sma_60":1979.55,"sma_120":1980.52},{"date":"2026-05-22","open":1747,"high":1747,"low":1698,"close":1721,"volume":2697,"rsi_14":8.6,"sma_20":1867.8,"sma_60":1972.65,"sma_120":1980.97},{"date":"2026-05-26","open":1771,"high":1771,"low":1710,"close":1735,"volume":2336,"rsi_14":12.12,"sma_20":1854.7,"sma_60":1966.65,"sma_120":1981.59},{"date":"2026-05-27","open":1720,"high":1771,"low":1701,"close":1729,"volume":5297,"rsi_14":12.87,"sma_20":1841.25,"sma_60":1961.3,"sma_120":1982.18},{"date":"2026-05-28","open":1729,"high":1729,"low":1646,"close":1695,"volume":11528,"rsi_14":12.64,"sma_20":1826.85,"sma_60":1956.05,"sma_120":1982.11},{"date":"2026-05-29","open":1681,"high":1710,"low":1569,"close":1610,"volume":40841,"rsi_14":10.68,"sma_20":1807.8,"sma_60":1950.05,"sma_120":1981.19},{"date":"2026-06-01","open":1573,"high":1616,"low":1572,"close":1600,"volume":15883,"rsi_14":12.68,"sma_20":1787.85,"sma_60":1946.55,"sma_120":1980.18},{"date":"2026-06-02","open":1600,"high":1679,"low":1562,"close":1600,"volume":7286,"rsi_14":15.66,"sma_20":1767.35,"sma_60":1940.28,"sma_120":1978.84},{"date":"2026-06-04","open":1599,"high":1623,"low":1448,"close":1510,"volume":36164,"rsi_14":12.5,"sma_20":1742.35,"sma_60":1931.7,"sma_120":1976.67},{"date":"2026-06-05","open":1510,"high":1623,"low":1480,"close":1575,"volume":8293,"rsi_14":27.39,"sma_20":1721.95,"sma_60":1926.53,"sma_120":1975.03},{"date":"2026-06-08","open":1575,"high":1575,"low":1441,"close":1441,"volume":42874,"rsi_14":21.37,"sma_20":1696.25,"sma_60":1913.88,"sma_120":1972.42},{"date":"2026-06-09","open":1441,"high":1575,"low":1440,"close":1568,"volume":12823,"rsi_14":36.55,"sma_20":1677.95,"sma_60":1904.43,"sma_120":1970.93},{"date":"2026-06-10","open":1568,"high":1568,"low":1491,"close":1542,"volume":1194,"rsi_14":37.38,"sma_20":1662.1,"sma_60":1894.05,"sma_120":1967.6},{"date":"2026-06-11","open":1524,"high":1529,"low":1452,"close":1529,"volume":5695,"rsi_14":36.2,"sma_20":1648.9,"sma_60":1884.03,"sma_120":1964.62},{"date":"2026-06-12","open":1516,"high":1645,"low":1500,"close":1515,"volume":5511,"rsi_14":33.23,"sma_20":1635.95,"sma_60":1874.03,"sma_120":1960.59},{"date":"2026-06-15","open":1640,"high":1640,"low":1505,"close":1550,"volume":4423,"rsi_14":36.91,"sma_20":1625.7,"sma_60":1864.12,"sma_120":1956.84},{"date":"2026-06-16","open":1606,"high":1606,"low":1515,"close":1544,"volume":8142,"rsi_14":35.19,"sma_20":1616.25,"sma_60":1854.6,"sma_120":1953.16},{"date":"2026-06-17","open":1526,"high":1665,"low":1454,"close":1615,"volume":14443,"rsi_14":54.69,"sma_20":1557.9,"sma_60":1794.42,"sma_120":1921.28},{"date":"2026-06-18","open":1615,"high":1615,"low":1514,"close":1591,"volume":23556,"rsi_14":42.57,"sma_20":1604.75,"sma_60":1837.28,"sma_120":1946.42},{"date":"2026-06-19","open":1590,"high":1592,"low":1500,"close":1538,"volume":5305,"rsi_14":44.61,"sma_20":1596.55,"sma_60":1828.58,"sma_120":1941.95},{"date":"2026-06-22","open":1535,"high":1535,"low":1451,"close":1507,"volume":514,"rsi_14":43.25,"sma_20":1585.75,"sma_60":1819.53,"sma_120":1936.76},{"date":"2026-06-23","open":1494,"high":1517,"low":1421,"close":1486,"volume":7983,"rsi_14":41.97,"sma_20":1574.0,"sma_60":1810.13,"sma_120":1931.14},{"date":"2026-06-24","open":1339,"high":1388,"low":1225,"close":1368,"volume":28627,"rsi_14":49.92,"sma_20":1562.7,"sma_60":1800.53,"sma_120":1925.67},{"date":"2026-06-25","open":1506,"high":1544,"low":1419,"close":1531,"volume":3153,"rsi_14":46.33,"sma_20":1552.8,"sma_60":1792.72,"sma_120":1920.43},{"date":"2026-06-26","open":1531,"high":1531,"low":1427,"close":1450,"volume":1438,"rsi_14":50.82,"sma_20":1540.55,"sma_60":1783.38,"sma_120":1914.6},{"date":"2026-06-29","open":1458,"high":1466,"low":1313,"close":1418,"volume":24766,"rsi_14":33.41,"sma_20":1530.95,"sma_60":1775.12,"sma_120":1908.42},{"date":"2026-06-30","open":1486,"high":1486,"low":1364,"close":1434,"volume":4799,"rsi_14":37.78,"sma_20":1522.65,"sma_60":1765.88,"sma_120":1902.16},{"date":"2026-07-01","open":1431,"high":1431,"low":1370,"close":1381,"volume":9832,"rsi_14":34.65,"sma_20":1511.7,"sma_60":1756.15,"sma_120":1895.25},{"date":"2026-07-02","open":1393,"high":1393,"low":1301,"close":1386,"volume":20696,"rsi_14":36.36,"sma_20":1505.5,"sma_60":1746.28,"sma_120":1888.55},{"date":"2026-07-03","open":1374,"high":1398,"low":1321,"close":1387,"volume":12283,"rsi_14":31.44,"sma_20":1496.1,"sma_60":1736.45,"sma_120":1882.03},{"date":"2026-07-06","open":1472,"high":1472,"low":1341,"close":1382,"volume":13114,"rsi_14":31.51,"sma_20":1493.15,"sma_60":1726.58,"sma_120":1875.46},{"date":"2026-07-07","open":1446,"high":1446,"low":1354,"close":1410,"volume":1622,"rsi_14":24.05,"sma_20":1485.25,"sma_60":1716.98,"sma_120":1869.21},{"date":"2026-07-08","open":1478,"high":1478,"low":1367,"close":1367,"volume":6270,"rsi_14":22.95,"sma_20":1476.5,"sma_60":1707.0,"sma_120":1863.18},{"date":"2026-07-09","open":1367,"high":1383,"low":1330,"close":1380,"volume":4243,"rsi_14":28.88,"sma_20":1469.05,"sma_60":1697.15,"sma_120":1857.22},{"date":"2026-07-10","open":1380,"high":1488,"low":1380,"close":1426,"volume":2644,"rsi_14":39.59,"sma_20":1464.6,"sma_60":1688.07,"sma_120":1851.61},{"date":"2026-07-13","open":1414,"high":1466,"low":1385,"close":1416,"volume":3925,"rsi_14":40.74,"sma_20":1457.9,"sma_60":1678.83,"sma_120":1845.91},{"date":"2026-07-14","open":1415,"high":1416,"low":1341,"close":1363,"volume":27383,"rsi_14":32.11,"sma_20":1448.85,"sma_60":1668.32,"sma_120":1839.77},{"date":"2026-07-15","open":1363,"high":1393,"low":1363,"close":1390,"volume":1987,"rsi_14":32.93,"sma_20":1437.6,"sma_60":1658.07,"sma_120":1834.39},{"date":"2026-07-16","open":1389,"high":1390,"low":1347,"close":1347,"volume":1226,"rsi_14":36.27,"sma_20":1425.4,"sma_60":1646.93,"sma_120":1829.1},{"date":"2026-07-20","open":1346,"high":1372,"low":1345,"close":1348,"volume":3465,"rsi_14":39.83,"sma_20":1415.9,"sma_60":1636.18,"sma_120":1823.5},{"date":"2026-07-21","open":1340,"high":1377,"low":1340,"close":1369,"volume":7079,"rsi_14":40.69,"sma_20":1409.0,"sma_60":1625.58,"sma_120":1817.7},{"date":"2026-07-22","open":1369,"high":1439,"low":1347,"close":1350,"volume":8822,"rsi_14":45.08,"sma_20":1402.2,"sma_60":1614.67,"sma_120":1812.66},{"date":"2026-07-23","open":1332,"high":1450,"low":1332,"close":1381,"volume":9307,"rsi_14":49.27,"sma_20":1395.8,"sma_60":1604.4,"sma_120":1808.0},{"date":"2026-07-24","open":1391,"high":1391,"low":1340,"close":1363,"volume":3881,"rsi_14":46.65,"sma_20":1387.4,"sma_60":1593.82,"sma_120":1802.98},{"date":"2026-07-27","open":1363,"high":1394,"low":1352,"close":1357,"volume":4461,"rsi_14":46.52,"sma_20":1382.75,"sma_60":1583.38,"sma_120":1797.81},{"date":"2026-07-28","open":1494,"high":1529,"low":1327,"close":1368,"volume":5291,"rsi_14":43.86,"sma_20":1380.25,"sma_60":1573.0,"sma_120":1792.38},{"date":"2026-07-29","open":1369,"high":1369,"low":1269,"close":1335,"volume":6368,"rsi_14":45.18,"sma_20":1375.3,"sma_60":1561.93,"sma_120":1787.05},{"date":"2026-07-30","open":1388,"high":1388,"low":1322,"close":1349,"volume":4371,"rsi_14":45.35,"sma_20":1373.7,"sma_60":1550.92,"sma_120":1782.12},{"date":"2026-07-31","open":1360,"high":1414,"low":1340,"close":1412,"volume":6864,"rsi_14":48.0,"sma_20":1375.0,"sma_60":1540.95,"sma_120":1778.01},{"date":"2026-08-03","open":1390,"high":1525,"low":1390,"close":1475,"volume":21447,"rsi_14":57.32,"sma_20":1379.4,"sma_60":1532.48,"sma_120":1773.87},{"date":"2026-08-04","open":1475,"high":1700,"low":1475,"close":1601,"volume":46437,"rsi_14":75.0,"sma_20":1390.35,"sma_60":1526.58,"sma_120":1770.89},{"date":"2026-08-05","open":1620,"high":1795,"low":1620,"close":1795,"volume":34239,"rsi_14":81.49,"sma_20":1409.6,"sma_60":1524.27,"sma_120":1769.58},{"date":"2026-08-06","open":1800,"high":1860,"low":1725,"close":1773,"volume":30140,"rsi_14":84.24,"sma_20":1429.9,"sma_60":1522.83,"sma_120":1768.17},{"date":"2026-08-07","open":1757,"high":1757,"low":1712,"close":1714,"volume":4986,"rsi_14":76.91,"sma_20":1446.6,"sma_60":1521.52,"sma_120":1766.33},{"date":"2026-08-10","open":1700,"high":1700,"low":1641,"close":1650,"volume":4373,"rsi_14":69.43,"sma_20":1457.8,"sma_60":1519.45,"sma_120":1763.7},{"date":"2026-08-11","open":1648,"high":1650,"low":1647,"close":1649,"volume":1579,"rsi_14":71.21,"sma_20":1469.45,"sma_60":1517.68,"sma_120":1761.15},{"date":"2026-08-12","open":1635,"high":1730,"low":1615,"close":1683,"volume":6304,"rsi_14":71.33,"sma_20":1485.45,"sma_60":1516.85,"sma_120":1758.92},{"date":"2026-08-13","open":1704,"high":1705,"low":1613,"close":1680,"volume":10044,"rsi_14":72.87,"sma_20":1499.95,"sma_60":1515.88,"sma_120":1756.28},{"date":"2026-08-14","open":1680,"high":1680,"low":1624,"close":1631,"volume":1009,"rsi_14":68.61,"sma_20":1514.15,"sma_60":1514.77,"sma_120":1752.95},{"date":"2026-08-18","open":1612,"high":1652,"low":1611,"close":1613,"volume":182,"rsi_14":66.49,"sma_20":1527.4,"sma_60":1513.28,"sma_120":1748.89},{"date":"2026-08-19","open":1613,"high":1675,"low":1531,"close":1669,"volume":4955,"rsi_14":71.8,"sma_20":1542.4,"sma_60":1512.38,"sma_120":1745.97},{"date":"2026-08-20","open":1669,"high":1710,"low":1628,"close":1640,"volume":3888,"rsi_14":68.63,"sma_20":1556.9,"sma_60":1511.03,"sma_120":1741.84},{"date":"2026-08-21","open":1660,"high":1665,"low":1531,"close":1646,"volume":3383,"rsi_14":66.16,"sma_20":1570.15,"sma_60":1509.55,"sma_120":1738.1},{"date":"2026-08-24","open":1670,"high":1670,"low":1600,"close":1650,"volume":966,"rsi_14":63.16,"sma_20":1584.5,"sma_60":1508.23,"sma_120":1734.77},{"date":"2026-08-25","open":1650,"high":1650,"low":1625,"close":1649,"volume":115,"rsi_14":54.44,"sma_20":1599.1,"sma_60":1507.47,"sma_120":1731.76},{"date":"2026-08-26","open":1650,"high":1650,"low":1605,"close":1629,"volume":1599,"rsi_14":27.32,"sma_20":1612.15,"sma_60":1507.78,"sma_120":1728.92},{"date":"2026-08-27","open":1628,"high":1650,"low":1589,"close":1649,"volume":194,"rsi_14":32.97,"sma_20":1627.85,"sma_60":1508.6,"sma_120":1727.58},{"date":"2026-08-28","open":1649,"high":1649,"low":1614,"close":1638,"volume":2241,"rsi_14":37.97,"sma_20":1642.3,"sma_60":1509.23,"sma_120":1724.76},{"date":"2026-08-31","open":1680,"high":1680,"low":1638,"close":1661,"volume":102,"rsi_14":52.0,"sma_20":1654.75,"sma_60":1511.75,"sma_120":1721.72},{"date":"2026-09-01","open":1638,"high":1650,"low":1638,"close":1649,"volume":185,"rsi_14":50.0,"sma_20":1663.45,"sma_60":1512.98,"sma_120":1719.76},{"date":"2026-09-02","open":1655,"high":1655,"low":1626,"close":1645,"volume":57,"rsi_14":42.58,"sma_20":1665.65,"sma_60":1516.38,"sma_120":1715.13},{"date":"2026-09-03","open":1640,"high":1695,"low":1625,"close":1681,"volume":452,"rsi_14":50.17,"sma_20":1659.95,"sma_60":1518.27,"sma_120":1711.35},{"date":"2026-09-04","open":1680,"high":1681,"low":1610,"close":1681,"volume":2246,"rsi_14":60.42,"sma_20":1655.35,"sma_60":1520.58,"sma_120":1707.32},{"date":"2026-09-07","open":1679,"high":1689,"low":1665,"close":1687,"volume":3038,"rsi_14":66.23,"sma_20":1654.0,"sma_60":1523.22,"sma_120":1703.62},{"date":"2026-09-08","open":1687,"high":1687,"low":1654,"close":1685,"volume":244,"rsi_14":54.6,"sma_20":1655.75,"sma_60":1526.05,"sma_120":1700.04},{"date":"2026-09-09","open":1675,"high":1675,"low":1665,"close":1667,"volume":1113,"rsi_14":58.28,"sma_20":1656.65,"sma_60":1528.0,"sma_120":1696.06},{"date":"2026-09-10","open":1669,"high":1669,"low":1640,"close":1641,"volume":2355,"rsi_14":48.63,"sma_20":1654.55,"sma_60":1529.62,"sma_120":1692.11},{"date":"2026-09-11","open":1640,"high":1650,"low":1637,"close":1650,"volume":150,"rsi_14":50.0,"sma_20":1653.05,"sma_60":1530.2,"sma_120":1688.53},{"date":"2026-09-14","open":1808,"high":1808,"low":1629,"close":1740,"volume":6899,"rsi_14":66.43,"sma_20":1658.5,"sma_60":1532.68,"sma_120":1684.98},{"date":"2026-09-15","open":1674,"high":1675,"low":1600,"close":1675,"volume":2081,"rsi_14":57.14,"sma_20":1661.6,"sma_60":1534.97,"sma_120":1681.78},{"date":"2026-09-16","open":1654,"high":1654,"low":1610,"close":1650,"volume":393,"rsi_14":50.15,"sma_20":1660.65,"sma_60":1537.35,"sma_120":1678.44},{"date":"2026-09-17","open":1652,"high":1675,"low":1592,"close":1669,"volume":43,"rsi_14":54.63,"sma_20":1662.1,"sma_60":1540.4,"sma_120":1675.27},{"date":"2026-09-18","open":1650,"high":1650,"low":1634,"close":1649,"volume":107,"rsi_14":48.19,"sma_20":1662.25,"sma_60":1542.73,"sma_120":1671.63},{"date":"2026-09-21","open":1644,"high":1670,"low":1551,"close":1657,"volume":4171,"rsi_14":51.22,"sma_20":1662.6,"sma_60":1544.83,"sma_120":1668.78},{"date":"2026-09-22","open":1595,"high":1613,"low":1561,"close":1613,"volume":714,"rsi_14":45.65,"sma_20":1660.8,"sma_60":1547.55,"sma_120":1665.47},{"date":"2026-09-23","open":1613,"high":1613,"low":1539,"close":1605,"volume":1566,"rsi_14":38.82,"sma_20":1659.6,"sma_60":1550.67,"sma_120":1662.89},{"date":"2026-09-28","open":1595,"high":1649,"low":1578,"close":1641,"volume":9875,"rsi_14":44.68,"sma_20":1659.2,"sma_60":1554.12,"sma_120":1660.0},{"date":"2026-09-29","open":1665,"high":1665,"low":1541,"close":1560,"volume":4832,"rsi_14":35.92,"sma_20":1655.3,"sma_60":1557.1,"sma_120":1656.62},{"date":"2026-09-30","open":1565,"high":1641,"low":1543,"close":1641,"volume":1665,"rsi_14":45.85,"sma_20":1654.3,"sma_60":1561.35,"sma_120":1653.82},{"date":"2026-10-01","open":1550,"high":1562,"low":1530,"close":1552,"volume":2334,"rsi_14":40.43,"sma_20":1649.45,"sma_60":1564.1,"sma_120":1650.28},{"date":"2026-10-02","open":1565,"high":1567,"low":1551,"close":1567,"volume":597,"rsi_14":43.73,"sma_20":1645.55,"sma_60":1567.18,"sma_120":1646.88},{"date":"2026-10-06","open":1563,"high":1604,"low":1531,"close":1603,"volume":5730,"rsi_14":46.19,"sma_20":1641.65,"sma_60":1570.4,"sma_120":1643.69},{"date":"2026-10-07","open":1604,"high":1604,"low":1577,"close":1595,"volume":280,"rsi_14":36.45,"sma_20":1637.35,"sma_60":1574.2,"sma_120":1640.6},{"date":"2026-10-08","open":1604,"high":1608,"low":1576,"close":1599,"volume":3710,"rsi_14":41.98,"sma_20":1632.95,"sma_60":1577.85,"sma_120":1637.5},{"date":"2026-10-12","open":1599,"high":1618,"low":1534,"close":1617,"volume":1487,"rsi_14":46.47,"sma_20":1629.55,"sma_60":1581.03,"sma_120":1634.55},{"date":"2026-10-13","open":1617,"high":1617,"low":1580,"close":1607,"volume":769,"rsi_14":43.23,"sma_20":1626.55,"sma_60":1584.22,"sma_120":1631.53},{"date":"2026-10-14","open":1607,"high":1610,"low":1550,"close":1578,"volume":1617,"rsi_14":42.4,"sma_20":1623.4,"sma_60":1587.8,"sma_120":1628.06},{"date":"2026-10-15","open":1577,"high":1716,"low":1458,"close":1600,"volume":6764,"rsi_14":44.07,"sma_20":1620.9,"sma_60":1591.3,"sma_120":1624.68},{"date":"2026-10-16","open":1557,"high":1606,"low":1533,"close":1541,"volume":2323,"rsi_14":42.74,"sma_20":1610.95,"sma_60":1594.53,"sma_120":1620.73},{"date":"2026-10-19","open":1618,"high":1618,"low":1566,"close":1606,"volume":163,"rsi_14":50.09,"sma_20":1607.5,"sma_60":1598.83,"sma_120":1617.51},{"date":"2026-10-20","open":1606,"high":1606,"low":1526,"close":1589,"volume":1022,"rsi_14":45.13,"sma_20":1604.45,"sma_60":1602.5,"sma_120":1614.04},{"date":"2026-10-21","open":1597,"high":1597,"low":1527,"close":1550,"volume":1552,"rsi_14":48.98,"sma_20":1598.5,"sma_60":1605.83,"sma_120":1610.25},{"date":"2026-10-22","open":1550,"high":1715,"low":1519,"close":1601,"volume":1391,"rsi_14":45.67,"sma_20":1596.1,"sma_60":1609.5,"sma_120":1606.95},{"date":"2026-10-23","open":1604,"high":1604,"low":1502,"close":1589,"volume":3589}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-189.46,"pbr":0.34,"per":null,"roa":0.26,"roe":0.7,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":352110220456.0,"analysis":"ROE 0.7%입니다. 시가총액 1197.65억. 매출 3521.10억, 영업이익 171.39억.","eps_basis":"TTM","debt_ratio":1.6735667901611972,"market_cap":126702626904,"net_income":-14423219081.0,"total_debt":624170519495.0,"ttm_window":"2025Q3~2026Q2","gross_margin":47.21,"total_assets":997128756456.0,"total_equity":372958236961.0,"profit_margin":-4.1,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":17139381071.0,"operating_margin":4.87,"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":["부채비율(부채총계/자본총계) 1.7배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":1589.0,"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":5200.0},{"date":"2016-10-25","close":5000.0},{"date":"2016-10-26","close":4955.0},{"date":"2016-10-27","close":5175.0},{"date":"2016-10-28","close":5225.0},{"date":"2016-10-31","close":5050.0},{"date":"2016-11-01","close":5050.0},{"date":"2016-11-02","close":4650.0},{"date":"2016-11-03","close":4700.0},{"date":"2016-11-04","close":4700.0},{"date":"2016-11-07","close":4645.0},{"date":"2016-11-08","close":4705.0},{"date":"2016-11-09","close":4600.0},{"date":"2016-11-10","close":4750.0},{"date":"2016-11-11","close":4740.0},{"date":"2016-11-14","close":4840.0},{"date":"2016-11-15","close":4800.0},{"date":"2016-11-16","close":4815.0},{"date":"2016-11-17","close":4810.0},{"date":"2016-11-18","close":4770.0},{"date":"2016-11-21","close":4500.0},{"date":"2016-11-22","close":4745.0},{"date":"2016-11-23","close":4320.0},{"date":"2016-11-24","close":4190.0},{"date":"2016-11-25","close":4230.0},{"date":"2016-11-28","close":4080.0},{"date":"2016-11-29","close":4185.0},{"date":"2016-11-30","close":4200.0},{"date":"2016-12-01","close":4240.0},{"date":"2016-12-02","close":4230.0},{"date":"2016-12-05","close":4130.0},{"date":"2016-12-06","close":4125.0},{"date":"2016-12-07","close":4080.0},{"date":"2016-12-08","close":4085.0},{"date":"2016-12-09","close":4050.0},{"date":"2016-12-12","close":4035.0},{"date":"2016-12-13","close":4245.0},{"date":"2016-12-14","close":4175.0},{"date":"2016-12-15","close":4160.0},{"date":"2016-12-16","close":4170.0},{"date":"2016-12-19","close":4095.0},{"date":"2016-12-20","close":4160.0},{"date":"2016-12-21","close":4200.0},{"date":"2016-12-22","close":4190.0},{"date":"2016-12-23","close":4155.0},{"date":"2016-12-26","close":4160.0},{"date":"2016-12-27","close":4205.0},{"date":"2016-12-28","close":4190.0},{"date":"2016-12-29","close":4220.0},{"date":"2017-01-02","close":4305.0},{"date":"2017-01-03","close":4340.0},{"date":"2017-01-04","close":4310.0},{"date":"2017-01-05","close":4775.0},{"date":"2017-01-06","close":4765.0},{"date":"2017-01-09","close":4750.0},{"date":"2017-01-10","close":4775.0},{"date":"2017-01-11","close":4620.0},{"date":"2017-01-12","close":4585.0},{"date":"2017-01-13","close":4565.0},{"date":"2017-01-16","close":4510.0},{"date":"2017-01-17","close":4520.0},{"date":"2017-01-18","close":4550.0},{"date":"2017-01-19","close":4570.0},{"date":"2017-01-20","close":4565.0},{"date":"2017-01-23","close":4555.0},{"date":"2017-01-24","close":4500.0},{"date":"2017-01-25","close":4545.0},{"date":"2017-01-26","close":4690.0},{"date":"2017-01-31","close":4630.0},{"date":"2017-02-01","close":4660.0},{"date":"2017-02-02","close":4610.0},{"date":"2017-02-03","close":4640.0},{"date":"2017-02-06","close":4675.0},{"date":"2017-02-07","close":4650.0},{"date":"2017-02-08","close":4640.0},{"date":"2017-02-09","close":4745.0},{"date":"2017-02-10","close":4700.0},{"date":"2017-02-13","close":4755.0},{"date":"2017-02-14","close":4635.0},{"date":"2017-02-15","close":4655.0},{"date":"2017-02-16","close":4610.0},{"date":"2017-02-17","close":4655.0},{"date":"2017-02-20","close":4640.0},{"date":"2017-02-21","close":4610.0},{"date":"2017-02-22","close":4530.0},{"date":"2017-02-23","close":4410.0},{"date":"2017-02-24","close":4435.0},{"date":"2017-02-27","close":4435.0},{"date":"2017-02-28","close":4460.0},{"date":"2017-03-02","close":4455.0},{"date":"2017-03-03","close":4455.0},{"date":"2017-03-06","close":4515.0},{"date":"2017-03-07","close":4535.0},{"date":"2017-03-08","close":4540.0},{"date":"2017-03-09","close":4495.0},{"date":"2017-03-10","close":4450.0},{"date":"2017-03-13","close":4490.0},{"date":"2017-03-14","close":4495.0},{"date":"2017-03-15","close":4535.0},{"date":"2017-03-16","close":4665.0},{"date":"2017-03-17","close":4620.0},{"date":"2017-03-20","close":4675.0},{"date":"2017-03-21","close":4665.0},{"date":"2017-03-22","close":4590.0},{"date":"2017-03-23","close":4565.0},{"date":"2017-03-24","close":4540.0},{"date":"2017-03-27","close":4505.0},{"date":"2017-03-28","close":4490.0},{"date":"2017-03-29","close":4440.0},{"date":"2017-03-30","close":4380.0},{"date":"2017-03-31","close":4415.0},{"date":"2017-04-03","close":4475.0},{"date":"2017-04-04","close":4405.0},{"date":"2017-04-05","close":4520.0},{"date":"2017-04-06","close":4665.0},{"date":"2017-04-07","close":4800.0},{"date":"2017-04-10","close":4715.0},{"date":"2017-04-11","close":4680.0},{"date":"2017-04-12","close":4665.0},{"date":"2017-04-13","close":4810.0},{"date":"2017-04-14","close":4950.0},{"date":"2017-04-17","close":4980.0},{"date":"2017-04-18","close":4905.0},{"date":"2017-04-19","close":4860.0},{"date":"2017-04-20","close":4650.0},{"date":"2017-04-21","close":4725.0},{"date":"2017-04-24","close":4815.0},{"date":"2017-04-25","close":4770.0},{"date":"2017-04-26","close":4745.0},{"date":"2017-04-27","close":4745.0},{"date":"2017-04-28","close":4730.0},{"date":"2017-05-02","close":4640.0},{"date":"2017-05-04","close":4640.0},{"date":"2017-05-08","close":4630.0},{"date":"2017-05-10","close":4630.0},{"date":"2017-05-11","close":4705.0},{"date":"2017-05-12","close":4620.0},{"date":"2017-05-15","close":4620.0},{"date":"2017-05-16","close":4620.0},{"date":"2017-05-17","close":4560.0},{"date":"2017-05-18","close":4525.0},{"date":"2017-05-19","close":4540.0},{"date":"2017-05-22","close":4515.0},{"date":"2017-05-23","close":4465.0},{"date":"2017-05-24","close":4390.0},{"date":"2017-05-25","close":4475.0},{"date":"2017-05-26","close":4400.0},{"date":"2017-05-29","close":4390.0},{"date":"2017-05-30","close":4445.0},{"date":"2017-05-31","close":4455.0},{"date":"2017-06-01","close":4395.0},{"date":"2017-06-02","close":4390.0},{"date":"2017-06-05","close":4430.0},{"date":"2017-06-07","close":4475.0},{"date":"2017-06-08","close":4460.0},{"date":"2017-06-09","close":4430.0},{"date":"2017-06-12","close":4340.0},{"date":"2017-06-13","close":4350.0},{"date":"2017-06-14","close":4350.0},{"date":"2017-06-15","close":4355.0},{"date":"2017-06-16","close":4345.0},{"date":"2017-06-19","close":4305.0},{"date":"2017-06-20","close":4195.0},{"date":"2017-06-21","close":4085.0},{"date":"2017-06-22","close":4165.0},{"date":"2017-06-23","close":4220.0},{"date":"2017-06-26","close":4250.0},{"date":"2017-06-27","close":4225.0},{"date":"2017-06-28","close":4175.0},{"date":"2017-06-29","close":4165.0},{"date":"2017-06-30","close":4170.0},{"date":"2017-07-03","close":4165.0},{"date":"2017-07-04","close":4165.0},{"date":"2017-07-05","close":4180.0},{"date":"2017-07-06","close":4185.0},{"date":"2017-07-07","close":4175.0},{"date":"2017-07-10","close":4090.0},{"date":"2017-07-11","close":4125.0},{"date":"2017-07-12","close":4115.0},{"date":"2017-07-13","close":4110.0},{"date":"2017-07-14","close":4015.0},{"date":"2017-07-17","close":4025.0},{"date":"2017-07-18","close":4005.0},{"date":"2017-07-19","close":4050.0},{"date":"2017-07-20","close":4045.0},{"date":"2017-07-21","close":4055.0},{"date":"2017-07-24","close":4085.0},{"date":"2017-07-25","close":4210.0},{"date":"2017-07-26","close":4180.0},{"date":"2017-07-27","close":4135.0},{"date":"2017-07-28","close":4080.0},{"date":"2017-07-31","close":4080.0},{"date":"2017-08-01","close":4160.0},{"date":"2017-08-02","close":4145.0},{"date":"2017-08-03","close":4095.0},{"date":"2017-08-04","close":4075.0},{"date":"2017-08-07","close":4115.0},{"date":"2017-08-08","close":5325.0},{"date":"2017-08-09","close":5050.0},{"date":"2017-08-10","close":5175.0},{"date":"2017-08-11","close":4850.0},{"date":"2017-08-14","close":4720.0},{"date":"2017-08-16","close":4855.0},{"date":"2017-08-17","close":4935.0},{"date":"2017-08-18","close":4990.0},{"date":"2017-08-21","close":4755.0},{"date":"2017-08-22","close":4845.0},{"date":"2017-08-23","close":4860.0},{"date":"2017-08-24","close":5650.0},{"date":"2017-08-25","close":5575.0},{"date":"2017-08-28","close":5300.0},{"date":"2017-08-29","close":5375.0},{"date":"2017-08-30","close":5625.0},{"date":"2017-08-31","close":5600.0},{"date":"2017-09-01","close":6025.0},{"date":"2017-09-04","close":6000.0},{"date":"2017-09-05","close":6175.0},{"date":"2017-09-06","close":6000.0},{"date":"2017-09-07","close":6125.0},{"date":"2017-09-08","close":6000.0},{"date":"2017-09-11","close":6000.0},{"date":"2017-09-12","close":5825.0},{"date":"2017-09-13","close":5675.0},{"date":"2017-09-14","close":6000.0},{"date":"2017-09-15","close":6025.0},{"date":"2017-09-18","close":6700.0},{"date":"2017-09-19","close":6500.0},{"date":"2017-09-20","close":6250.0},{"date":"2017-09-21","close":6050.0},{"date":"2017-09-22","close":6100.0},{"date":"2017-09-25","close":5925.0},{"date":"2017-09-26","close":5875.0},{"date":"2017-09-27","close":6225.0},{"date":"2017-09-28","close":6325.0},{"date":"2017-09-29","close":6200.0},{"date":"2017-10-10","close":5950.0},{"date":"2017-10-11","close":6250.0},{"date":"2017-10-12","close":6250.0},{"date":"2017-10-13","close":6075.0},{"date":"2017-10-16","close":5950.0},{"date":"2017-10-17","close":5925.0},{"date":"2017-10-18","close":5900.0},{"date":"2017-10-19","close":6175.0},{"date":"2017-10-20","close":6150.0},{"date":"2017-10-23","close":6125.0},{"date":"2017-10-24","close":6250.0},{"date":"2017-10-25","close":6275.0},{"date":"2017-10-26","close":6100.0},{"date":"2017-10-27","close":6150.0},{"date":"2017-10-30","close":6150.0},{"date":"2017-10-31","close":6125.0},{"date":"2017-11-01","close":6125.0},{"date":"2017-11-02","close":6050.0},{"date":"2017-11-03","close":6025.0},{"date":"2017-11-06","close":5925.0},{"date":"2017-11-07","close":5950.0},{"date":"2017-11-08","close":5225.0},{"date":"2017-11-09","close":5075.0},{"date":"2017-11-10","close":5125.0},{"date":"2017-11-13","close":4970.0},{"date":"2017-11-14","close":4965.0},{"date":"2017-11-15","close":4950.0},{"date":"2017-11-16","close":4955.0},{"date":"2017-11-17","close":5125.0},{"date":"2017-11-20","close":4960.0},{"date":"2017-11-21","close":4940.0},{"date":"2017-11-22","close":4800.0},{"date":"2017-11-23","close":4945.0},{"date":"2017-11-24","close":5750.0},{"date":"2017-11-27","close":5950.0},{"date":"2017-11-28","close":5775.0},{"date":"2017-11-29","close":5900.0},{"date":"2017-11-30","close":5625.0},{"date":"2017-12-01","close":5725.0},{"date":"2017-12-04","close":5675.0},{"date":"2017-12-05","close":5600.0},{"date":"2017-12-06","close":5700.0},{"date":"2017-12-07","close":5475.0},{"date":"2017-12-08","close":5600.0},{"date":"2017-12-11","close":5700.0},{"date":"2017-12-12","close":5750.0},{"date":"2017-12-13","close":6000.0},{"date":"2017-12-14","close":5900.0},{"date":"2017-12-15","close":5625.0},{"date":"2017-12-18","close":5375.0},{"date":"2017-12-19","close":5350.0},{"date":"2017-12-20","close":5200.0},{"date":"2017-12-21","close":5075.0},{"date":"2017-12-22","close":5275.0},{"date":"2017-12-26","close":5400.0},{"date":"2017-12-27","close":5375.0},{"date":"2017-12-28","close":5375.0},{"date":"2018-01-02","close":5475.0},{"date":"2018-01-03","close":5325.0},{"date":"2018-01-04","close":5125.0},{"date":"2018-01-05","close":5125.0},{"date":"2018-01-08","close":4995.0},{"date":"2018-01-09","close":4960.0},{"date":"2018-01-10","close":4975.0},{"date":"2018-01-11","close":5150.0},{"date":"2018-01-12","close":5125.0},{"date":"2018-01-15","close":5000.0},{"date":"2018-01-16","close":5100.0},{"date":"2018-01-17","close":5300.0},{"date":"2018-01-18","close":5325.0},{"date":"2018-01-19","close":5350.0},{"date":"2018-01-22","close":5350.0},{"date":"2018-01-23","close":5350.0},{"date":"2018-01-24","close":5375.0},{"date":"2018-01-25","close":5400.0},{"date":"2018-01-26","close":5575.0},{"date":"2018-01-29","close":5600.0},{"date":"2018-01-30","close":5425.0},{"date":"2018-01-31","close":5375.0},{"date":"2018-02-01","close":5525.0},{"date":"2018-02-02","close":5525.0},{"date":"2018-02-05","close":5400.0},{"date":"2018-02-06","close":5425.0},{"date":"2018-02-07","close":5900.0},{"date":"2018-02-08","close":5850.0},{"date":"2018-02-09","close":5650.0},{"date":"2018-02-12","close":5775.0},{"date":"2018-02-13","close":5775.0},{"date":"2018-02-14","close":5750.0},{"date":"2018-02-19","close":6000.0},{"date":"2018-02-20","close":5700.0},{"date":"2018-02-21","close":5675.0},{"date":"2018-02-22","close":5550.0},{"date":"2018-02-23","close":5525.0},{"date":"2018-02-26","close":5375.0},{"date":"2018-02-27","close":5350.0},{"date":"2018-02-28","close":5250.0},{"date":"2018-03-02","close":5525.0},{"date":"2018-03-05","close":5325.0},{"date":"2018-03-06","close":5375.0},{"date":"2018-03-07","close":5225.0},{"date":"2018-03-08","close":5150.0},{"date":"2018-03-09","close":5250.0},{"date":"2018-03-12","close":5275.0},{"date":"2018-03-13","close":5175.0},{"date":"2018-03-14","close":5300.0},{"date":"2018-03-15","close":5300.0},{"date":"2018-03-16","close":5225.0},{"date":"2018-03-19","close":5100.0},{"date":"2018-03-20","close":5075.0},{"date":"2018-03-21","close":4975.0},{"date":"2018-03-22","close":4900.0},{"date":"2018-03-23","close":4655.0},{"date":"2018-03-26","close":4795.0},{"date":"2018-03-27","close":4870.0},{"date":"2018-03-28","close":4735.0},{"date":"2018-03-29","close":4775.0},{"date":"2018-03-30","close":4770.0},{"date":"2018-04-02","close":4630.0},{"date":"2018-04-03","close":4580.0},{"date":"2018-04-04","close":4540.0},{"date":"2018-04-05","close":4650.0},{"date":"2018-04-06","close":4725.0},{"date":"2018-04-09","close":4625.0},{"date":"2018-04-10","close":4545.0},{"date":"2018-04-11","close":4655.0},{"date":"2018-04-12","close":4655.0},{"date":"2018-04-13","close":4545.0},{"date":"2018-04-16","close":4625.0},{"date":"2018-04-17","close":4640.0},{"date":"2018-04-18","close":4625.0},{"date":"2018-04-19","close":4710.0},{"date":"2018-04-20","close":4740.0},{"date":"2018-04-23","close":4790.0},{"date":"2018-04-24","close":4730.0},{"date":"2018-04-25","close":4680.0},{"date":"2018-04-26","close":4730.0},{"date":"2018-04-27","close":4785.0},{"date":"2018-04-30","close":4820.0},{"date":"2018-05-02","close":4755.0},{"date":"2018-05-03","close":4710.0},{"date":"2018-05-04","close":4615.0},{"date":"2018-05-08","close":4550.0},{"date":"2018-05-09","close":4600.0},{"date":"2018-05-10","close":4525.0},{"date":"2018-05-11","close":4535.0},{"date":"2018-05-14","close":4535.0},{"date":"2018-05-15","close":4440.0},{"date":"2018-05-16","close":4215.0},{"date":"2018-05-17","close":4185.0},{"date":"2018-05-18","close":4250.0},{"date":"2018-05-21","close":4280.0},{"date":"2018-05-23","close":4255.0},{"date":"2018-05-24","close":4185.0},{"date":"2018-05-25","close":4135.0},{"date":"2018-05-28","close":4140.0},{"date":"2018-05-29","close":4130.0},{"date":"2018-05-30","close":4085.0},{"date":"2018-05-31","close":4065.0},{"date":"2018-06-01","close":4200.0},{"date":"2018-06-04","close":4210.0},{"date":"2018-06-05","close":4195.0},{"date":"2018-06-07","close":4220.0},{"date":"2018-06-08","close":4200.0},{"date":"2018-06-11","close":4225.0},{"date":"2018-06-12","close":4220.0},{"date":"2018-06-14","close":4225.0},{"date":"2018-06-15","close":4185.0},{"date":"2018-06-18","close":4070.0},{"date":"2018-06-19","close":4000.0},{"date":"2018-06-20","close":4000.0},{"date":"2018-06-21","close":4000.0},{"date":"2018-06-22","close":3975.0},{"date":"2018-06-25","close":4040.0},{"date":"2018-06-26","close":4040.0},{"date":"2018-06-27","close":4015.0},{"date":"2018-06-28","close":3965.0},{"date":"2018-06-29","close":4020.0},{"date":"2018-07-02","close":4020.0},{"date":"2018-07-03","close":4135.0},{"date":"2018-07-04","close":4255.0},{"date":"2018-07-05","close":4260.0},{"date":"2018-07-06","close":4280.0},{"date":"2018-07-09","close":4265.0},{"date":"2018-07-10","close":4260.0},{"date":"2018-07-11","close":4225.0},{"date":"2018-07-12","close":4250.0},{"date":"2018-07-13","close":4150.0},{"date":"2018-07-16","close":4125.0},{"date":"2018-07-17","close":4145.0},{"date":"2018-07-18","close":4305.0},{"date":"2018-07-19","close":4245.0},{"date":"2018-07-20","close":4190.0},{"date":"2018-07-23","close":4090.0},{"date":"2018-07-24","close":4110.0},{"date":"2018-07-25","close":4040.0},{"date":"2018-07-26","close":4125.0},{"date":"2018-07-27","close":4225.0},{"date":"2018-07-30","close":4260.0},{"date":"2018-07-31","close":4310.0},{"date":"2018-08-01","close":4380.0},{"date":"2018-08-02","close":4325.0},{"date":"2018-08-03","close":4370.0},{"date":"2018-08-06","close":4365.0},{"date":"2018-08-07","close":4430.0},{"date":"2018-08-08","close":4460.0},{"date":"2018-08-09","close":4460.0},{"date":"2018-08-10","close":4460.0},{"date":"2018-08-13","close":4355.0},{"date":"2018-08-14","close":4320.0},{"date":"2018-08-16","close":4395.0},{"date":"2018-08-17","close":4410.0},{"date":"2018-08-20","close":4385.0},{"date":"2018-08-21","close":4510.0},{"date":"2018-08-22","close":4485.0},{"date":"2018-08-23","close":4480.0},{"date":"2018-08-24","close":4435.0},{"date":"2018-08-27","close":4470.0},{"date":"2018-08-28","close":4415.0},{"date":"2018-08-29","close":4410.0},{"date":"2018-08-30","close":4440.0},{"date":"2018-08-31","close":4515.0},{"date":"2018-09-03","close":4545.0},{"date":"2018-09-04","close":4545.0},{"date":"2018-09-05","close":4450.0},{"date":"2018-09-06","close":4405.0},{"date":"2018-09-07","close":4390.0},{"date":"2018-09-10","close":4500.0},{"date":"2018-09-11","close":4490.0},{"date":"2018-09-12","close":4505.0},{"date":"2018-09-13","close":4525.0},{"date":"2018-09-14","close":4690.0},{"date":"2018-09-17","close":4670.0},{"date":"2018-09-18","close":4650.0},{"date":"2018-09-19","close":4580.0},{"date":"2018-09-20","close":4580.0},{"date":"2018-09-21","close":4500.0},{"date":"2018-09-27","close":4495.0},{"date":"2018-09-28","close":4470.0},{"date":"2018-10-01","close":4455.0},{"date":"2018-10-02","close":4325.0},{"date":"2018-10-04","close":4350.0},{"date":"2018-10-05","close":4325.0},{"date":"2018-10-08","close":4360.0},{"date":"2018-10-10","close":4400.0},{"date":"2018-10-11","close":4455.0},{"date":"2018-10-12","close":5250.0},{"date":"2018-10-15","close":5350.0},{"date":"2018-10-16","close":5250.0},{"date":"2018-10-17","close":5450.0},{"date":"2018-10-18","close":5175.0},{"date":"2018-10-19","close":5150.0},{"date":"2018-10-22","close":5125.0},{"date":"2018-10-23","close":4895.0},{"date":"2018-10-24","close":4800.0},{"date":"2018-10-25","close":4650.0},{"date":"2018-10-26","close":4710.0},{"date":"2018-10-29","close":4520.0},{"date":"2018-10-30","close":4640.0},{"date":"2018-10-31","close":4540.0},{"date":"2018-11-01","close":4530.0},{"date":"2018-11-02","close":4645.0},{"date":"2018-11-05","close":4560.0},{"date":"2018-11-06","close":4400.0},{"date":"2018-11-07","close":4275.0},{"date":"2018-11-08","close":4315.0},{"date":"2018-11-09","close":4175.0},{"date":"2018-11-12","close":4165.0},{"date":"2018-11-13","close":4085.0},{"date":"2018-11-14","close":4010.0},{"date":"2018-11-15","close":4005.0},{"date":"2018-11-16","close":4070.0},{"date":"2018-11-19","close":4065.0},{"date":"2018-11-20","close":4035.0},{"date":"2018-11-21","close":4020.0},{"date":"2018-11-22","close":4180.0},{"date":"2018-11-23","close":4115.0},{"date":"2018-11-26","close":4060.0},{"date":"2018-11-27","close":4090.0},{"date":"2018-11-28","close":4160.0},{"date":"2018-11-29","close":4155.0},{"date":"2018-11-30","close":4020.0},{"date":"2018-12-03","close":4090.0},{"date":"2018-12-04","close":4235.0},{"date":"2018-12-05","close":4220.0},{"date":"2018-12-06","close":4215.0},{"date":"2018-12-07","close":4220.0},{"date":"2018-12-10","close":4220.0},{"date":"2018-12-11","close":4285.0},{"date":"2018-12-12","close":4365.0},{"date":"2018-12-13","close":4520.0},{"date":"2018-12-14","close":4315.0},{"date":"2018-12-17","close":4160.0},{"date":"2018-12-18","close":4155.0},{"date":"2018-12-19","close":4165.0},{"date":"2018-12-20","close":4050.0},{"date":"2018-12-21","close":4060.0},{"date":"2018-12-24","close":4085.0},{"date":"2018-12-26","close":4095.0},{"date":"2018-12-27","close":4110.0},{"date":"2018-12-28","close":4095.0},{"date":"2019-01-02","close":4040.0},{"date":"2019-01-03","close":4045.0},{"date":"2019-01-04","close":4150.0},{"date":"2019-01-07","close":4080.0},{"date":"2019-01-08","close":4020.0},{"date":"2019-01-09","close":4055.0},{"date":"2019-01-10","close":4100.0},{"date":"2019-01-11","close":4085.0},{"date":"2019-01-14","close":4035.0},{"date":"2019-01-15","close":4010.0},{"date":"2019-01-16","close":4050.0},{"date":"2019-01-17","close":4030.0},{"date":"2019-01-18","close":4095.0},{"date":"2019-01-21","close":4085.0},{"date":"2019-01-22","close":4115.0},{"date":"2019-01-23","close":4160.0},{"date":"2019-01-24","close":4210.0},{"date":"2019-01-25","close":4175.0},{"date":"2019-01-28","close":4215.0},{"date":"2019-01-29","close":4240.0},{"date":"2019-01-30","close":4300.0},{"date":"2019-01-31","close":4295.0},{"date":"2019-02-01","close":4235.0},{"date":"2019-02-07","close":4325.0},{"date":"2019-02-08","close":4335.0},{"date":"2019-02-11","close":4385.0},{"date":"2019-02-12","close":4380.0},{"date":"2019-02-13","close":4420.0},{"date":"2019-02-14","close":4410.0},{"date":"2019-02-15","close":4350.0},{"date":"2019-02-18","close":4325.0},{"date":"2019-02-19","close":4240.0},{"date":"2019-02-20","close":4295.0},{"date":"2019-02-21","close":4320.0},{"date":"2019-02-22","close":4240.0},{"date":"2019-02-25","close":4310.0},{"date":"2019-02-26","close":4285.0},{"date":"2019-02-27","close":4285.0},{"date":"2019-02-28","close":4250.0},{"date":"2019-03-04","close":4320.0},{"date":"2019-03-05","close":4540.0},{"date":"2019-03-06","close":4550.0},{"date":"2019-03-07","close":4545.0},{"date":"2019-03-08","close":4485.0},{"date":"2019-03-11","close":4910.0},{"date":"2019-03-12","close":5000.0},{"date":"2019-03-13","close":5100.0},{"date":"2019-03-14","close":4930.0},{"date":"2019-03-15","close":4930.0},{"date":"2019-03-18","close":5100.0},{"date":"2019-03-19","close":5075.0},{"date":"2019-03-20","close":5125.0},{"date":"2019-03-21","close":5050.0},{"date":"2019-03-22","close":5275.0},{"date":"2019-03-25","close":4900.0},{"date":"2019-03-26","close":4775.0},{"date":"2019-03-27","close":4785.0},{"date":"2019-03-28","close":4800.0},{"date":"2019-03-29","close":4800.0},{"date":"2019-04-01","close":4900.0},{"date":"2019-04-02","close":4855.0},{"date":"2019-04-03","close":4835.0},{"date":"2019-04-04","close":4790.0},{"date":"2019-04-05","close":4780.0},{"date":"2019-04-08","close":4790.0},{"date":"2019-04-09","close":4700.0},{"date":"2019-04-10","close":4690.0},{"date":"2019-04-11","close":4650.0},{"date":"2019-04-12","close":4630.0},{"date":"2019-04-15","close":4670.0},{"date":"2019-04-16","close":4665.0},{"date":"2019-04-17","close":4710.0},{"date":"2019-04-18","close":4925.0},{"date":"2019-04-19","close":4935.0},{"date":"2019-04-22","close":4945.0},{"date":"2019-04-23","close":4830.0},{"date":"2019-04-24","close":4820.0},{"date":"2019-04-25","close":4800.0},{"date":"2019-04-26","close":4920.0},{"date":"2019-04-29","close":4970.0},{"date":"2019-04-30","close":4905.0},{"date":"2019-05-02","close":4895.0},{"date":"2019-05-03","close":5050.0},{"date":"2019-05-07","close":4880.0},{"date":"2019-05-08","close":4880.0},{"date":"2019-05-09","close":4630.0},{"date":"2019-05-10","close":4675.0},{"date":"2019-05-13","close":4560.0},{"date":"2019-05-14","close":4475.0},{"date":"2019-05-15","close":4660.0},{"date":"2019-05-16","close":4495.0},{"date":"2019-05-17","close":4560.0},{"date":"2019-05-20","close":4640.0},{"date":"2019-05-21","close":4695.0},{"date":"2019-05-22","close":4560.0},{"date":"2019-05-23","close":4560.0},{"date":"2019-05-24","close":4515.0},{"date":"2019-05-27","close":4540.0},{"date":"2019-05-28","close":4635.0},{"date":"2019-05-29","close":4560.0},{"date":"2019-05-30","close":4475.0},{"date":"2019-05-31","close":4490.0},{"date":"2019-06-03","close":4490.0},{"date":"2019-06-04","close":4410.0},{"date":"2019-06-05","close":4485.0},{"date":"2019-06-07","close":4635.0},{"date":"2019-06-10","close":4655.0},{"date":"2019-06-11","close":4720.0},{"date":"2019-06-12","close":4680.0},{"date":"2019-06-13","close":4520.0},{"date":"2019-06-14","close":4500.0},{"date":"2019-06-17","close":4540.0},{"date":"2019-06-18","close":4570.0},{"date":"2019-06-19","close":4605.0},{"date":"2019-06-20","close":4825.0},{"date":"2019-06-21","close":4785.0},{"date":"2019-06-24","close":4585.0},{"date":"2019-06-25","close":4520.0},{"date":"2019-06-26","close":4495.0},{"date":"2019-06-27","close":4495.0},{"date":"2019-06-28","close":4600.0},{"date":"2019-07-01","close":4595.0},{"date":"2019-07-02","close":4535.0},{"date":"2019-07-03","close":4445.0},{"date":"2019-07-04","close":4420.0},{"date":"2019-07-05","close":4385.0},{"date":"2019-07-08","close":4295.0},{"date":"2019-07-09","close":4190.0},{"date":"2019-07-10","close":4215.0},{"date":"2019-07-11","close":4225.0},{"date":"2019-07-12","close":4280.0},{"date":"2019-07-15","close":4220.0},{"date":"2019-07-16","close":4165.0},{"date":"2019-07-17","close":4095.0},{"date":"2019-07-18","close":4145.0},{"date":"2019-07-19","close":4230.0},{"date":"2019-07-22","close":4265.0},{"date":"2019-07-23","close":4280.0},{"date":"2019-07-24","close":4280.0},{"date":"2019-07-25","close":4265.0},{"date":"2019-07-26","close":4230.0},{"date":"2019-07-29","close":4070.0},{"date":"2019-07-30","close":3900.0},{"date":"2019-07-31","close":3875.0},{"date":"2019-08-01","close":3900.0},{"date":"2019-08-02","close":3885.0},{"date":"2019-08-05","close":3785.0},{"date":"2019-08-06","close":3700.0},{"date":"2019-08-07","close":3540.0},{"date":"2019-08-08","close":3690.0},{"date":"2019-08-09","close":3680.0},{"date":"2019-08-12","close":3705.0},{"date":"2019-08-13","close":3640.0},{"date":"2019-08-14","close":3640.0},{"date":"2019-08-16","close":3435.0},{"date":"2019-08-19","close":3315.0},{"date":"2019-08-20","close":3405.0},{"date":"2019-08-21","close":3540.0},{"date":"2019-08-22","close":3430.0},{"date":"2019-08-23","close":3400.0},{"date":"2019-08-26","close":2985.0},{"date":"2019-08-27","close":2975.0},{"date":"2019-08-28","close":3170.0},{"date":"2019-08-29","close":3220.0},{"date":"2019-08-30","close":3280.0},{"date":"2019-09-02","close":3185.0},{"date":"2019-09-03","close":3220.0},{"date":"2019-09-04","close":3240.0},{"date":"2019-09-05","close":3280.0},{"date":"2019-09-06","close":3340.0},{"date":"2019-09-09","close":3310.0},{"date":"2019-09-10","close":3150.0},{"date":"2019-09-11","close":3200.0},{"date":"2019-09-16","close":3290.0},{"date":"2019-09-17","close":3330.0},{"date":"2019-09-18","close":3305.0},{"date":"2019-09-19","close":3355.0},{"date":"2019-09-20","close":3360.0},{"date":"2019-09-23","close":3385.0},{"date":"2019-09-24","close":3500.0},{"date":"2019-09-25","close":3390.0},{"date":"2019-09-26","close":3340.0},{"date":"2019-09-27","close":3300.0},{"date":"2019-09-30","close":3315.0},{"date":"2019-10-01","close":3340.0},{"date":"2019-10-02","close":3200.0},{"date":"2019-10-04","close":3155.0},{"date":"2019-10-07","close":3130.0},{"date":"2019-10-08","close":3075.0},{"date":"2019-10-10","close":3115.0},{"date":"2019-10-11","close":3120.0},{"date":"2019-10-14","close":3185.0},{"date":"2019-10-15","close":3210.0},{"date":"2019-10-16","close":3235.0},{"date":"2019-10-17","close":3230.0},{"date":"2019-10-18","close":3200.0},{"date":"2019-10-21","close":3125.0},{"date":"2019-10-22","close":3085.0},{"date":"2019-10-23","close":3025.0},{"date":"2019-10-24","close":3020.0},{"date":"2019-10-25","close":3080.0},{"date":"2019-10-28","close":3180.0},{"date":"2019-10-29","close":3095.0},{"date":"2019-10-30","close":3095.0},{"date":"2019-10-31","close":3125.0},{"date":"2019-11-01","close":3125.0},{"date":"2019-11-04","close":3180.0},{"date":"2019-11-05","close":3195.0},{"date":"2019-11-06","close":3215.0},{"date":"2019-11-07","close":3190.0},{"date":"2019-11-08","close":3215.0},{"date":"2019-11-11","close":3150.0},{"date":"2019-11-12","close":3175.0},{"date":"2019-11-13","close":3145.0},{"date":"2019-11-14","close":3140.0},{"date":"2019-11-15","close":3240.0},{"date":"2019-11-18","close":3185.0},{"date":"2019-11-19","close":3150.0},{"date":"2019-11-20","close":3060.0},{"date":"2019-11-21","close":2980.0},{"date":"2019-11-22","close":3010.0},{"date":"2019-11-25","close":3025.0},{"date":"2019-11-26","close":3160.0},{"date":"2019-11-27","close":3155.0},{"date":"2019-11-28","close":3035.0},{"date":"2019-11-29","close":3015.0},{"date":"2019-12-02","close":3060.0},{"date":"2019-12-03","close":3095.0},{"date":"2019-12-04","close":3060.0},{"date":"2019-12-05","close":3100.0},{"date":"2019-12-06","close":3120.0},{"date":"2019-12-09","close":3295.0},{"date":"2019-12-10","close":3350.0},{"date":"2019-12-11","close":3480.0},{"date":"2019-12-12","close":3215.0},{"date":"2019-12-13","close":3210.0},{"date":"2019-12-16","close":3160.0},{"date":"2019-12-17","close":3125.0},{"date":"2019-12-18","close":3070.0},{"date":"2019-12-19","close":3090.0},{"date":"2019-12-20","close":3070.0},{"date":"2019-12-23","close":3045.0},{"date":"2019-12-24","close":3005.0},{"date":"2019-12-26","close":3020.0},{"date":"2019-12-27","close":3025.0},{"date":"2019-12-30","close":3110.0},{"date":"2020-01-02","close":3130.0},{"date":"2020-01-03","close":3150.0},{"date":"2020-01-06","close":3090.0},{"date":"2020-01-07","close":3090.0},{"date":"2020-01-08","close":3010.0},{"date":"2020-01-09","close":3060.0},{"date":"2020-01-10","close":3100.0},{"date":"2020-01-13","close":3145.0},{"date":"2020-01-14","close":3410.0},{"date":"2020-01-15","close":3445.0},{"date":"2020-01-16","close":3355.0},{"date":"2020-01-17","close":3470.0},{"date":"2020-01-20","close":3395.0},{"date":"2020-01-21","close":3315.0},{"date":"2020-01-22","close":3425.0},{"date":"2020-01-23","close":3400.0},{"date":"2020-01-28","close":3250.0},{"date":"2020-01-29","close":3385.0},{"date":"2020-01-30","close":3495.0},{"date":"2020-01-31","close":3355.0},{"date":"2020-02-03","close":3130.0},{"date":"2020-02-04","close":3130.0},{"date":"2020-02-05","close":3520.0},{"date":"2020-02-06","close":3485.0},{"date":"2020-02-07","close":3485.0},{"date":"2020-02-10","close":3480.0},{"date":"2020-02-11","close":3455.0},{"date":"2020-02-12","close":3440.0},{"date":"2020-02-13","close":3425.0},{"date":"2020-02-14","close":3505.0},{"date":"2020-02-17","close":3550.0},{"date":"2020-02-18","close":3440.0},{"date":"2020-02-19","close":3425.0},{"date":"2020-02-20","close":3630.0},{"date":"2020-02-21","close":3850.0},{"date":"2020-02-24","close":3500.0},{"date":"2020-02-25","close":3320.0},{"date":"2020-02-26","close":3325.0},{"date":"2020-02-27","close":3130.0},{"date":"2020-02-28","close":3025.0},{"date":"2020-03-02","close":3030.0},{"date":"2020-03-03","close":3060.0},{"date":"2020-03-04","close":3095.0},{"date":"2020-03-05","close":3105.0},{"date":"2020-03-06","close":3050.0},{"date":"2020-03-09","close":2880.0},{"date":"2020-03-10","close":2930.0},{"date":"2020-03-11","close":2830.0},{"date":"2020-03-12","close":2620.0},{"date":"2020-03-13","close":2445.0},{"date":"2020-03-16","close":2200.0},{"date":"2020-03-17","close":2225.0},{"date":"2020-03-18","close":2175.0},{"date":"2020-03-19","close":1900.0},{"date":"2020-03-20","close":1900.0},{"date":"2020-03-23","close":1715.0},{"date":"2020-03-24","close":1810.0},{"date":"2020-03-25","close":1975.0},{"date":"2020-03-26","close":1930.0},{"date":"2020-03-27","close":1920.0},{"date":"2020-03-30","close":2010.0},{"date":"2020-03-31","close":2125.0},{"date":"2020-04-01","close":2155.0},{"date":"2020-04-02","close":2215.0},{"date":"2020-04-03","close":2250.0},{"date":"2020-04-06","close":2340.0},{"date":"2020-04-07","close":2410.0},{"date":"2020-04-08","close":2415.0},{"date":"2020-04-09","close":2570.0},{"date":"2020-04-10","close":2545.0},{"date":"2020-04-13","close":2400.0},{"date":"2020-04-14","close":2450.0},{"date":"2020-04-16","close":2455.0},{"date":"2020-04-17","close":2520.0},{"date":"2020-04-20","close":2510.0},{"date":"2020-04-21","close":2510.0},{"date":"2020-04-22","close":2470.0},{"date":"2020-04-23","close":2500.0},{"date":"2020-04-24","close":2445.0},{"date":"2020-04-27","close":2470.0},{"date":"2020-04-28","close":2500.0},{"date":"2020-04-29","close":2620.0},{"date":"2020-05-04","close":2800.0},{"date":"2020-05-06","close":2800.0},{"date":"2020-05-07","close":2790.0},{"date":"2020-05-08","close":2850.0},{"date":"2020-05-11","close":2710.0},{"date":"2020-05-12","close":2740.0},{"date":"2020-05-13","close":2770.0},{"date":"2020-05-14","close":2750.0},{"date":"2020-05-15","close":2750.0},{"date":"2020-05-18","close":2730.0},{"date":"2020-05-19","close":2745.0},{"date":"2020-05-20","close":2880.0},{"date":"2020-05-21","close":2850.0},{"date":"2020-05-22","close":2750.0},{"date":"2020-05-25","close":2745.0},{"date":"2020-05-26","close":2755.0},{"date":"2020-05-27","close":2820.0},{"date":"2020-05-28","close":2715.0},{"date":"2020-05-29","close":2715.0},{"date":"2020-06-01","close":2755.0},{"date":"2020-06-02","close":2760.0},{"date":"2020-06-03","close":2780.0},{"date":"2020-06-04","close":2845.0},{"date":"2020-06-05","close":2855.0},{"date":"2020-06-08","close":2855.0},{"date":"2020-06-09","close":2830.0},{"date":"2020-06-10","close":2760.0},{"date":"2020-06-11","close":2675.0},{"date":"2020-06-12","close":2615.0},{"date":"2020-06-15","close":2475.0},{"date":"2020-06-16","close":2580.0},{"date":"2020-06-17","close":2570.0},{"date":"2020-06-18","close":2565.0},{"date":"2020-06-19","close":2565.0},{"date":"2020-06-22","close":2550.0},{"date":"2020-06-23","close":2545.0},{"date":"2020-06-24","close":2505.0},{"date":"2020-06-25","close":2510.0},{"date":"2020-06-26","close":2495.0},{"date":"2020-06-29","close":2375.0},{"date":"2020-06-30","close":2390.0},{"date":"2020-07-01","close":2345.0},{"date":"2020-07-02","close":2425.0},{"date":"2020-07-03","close":2445.0},{"date":"2020-07-06","close":2460.0},{"date":"2020-07-07","close":2445.0},{"date":"2020-07-08","close":2460.0},{"date":"2020-07-09","close":2510.0},{"date":"2020-07-10","close":2480.0},{"date":"2020-07-13","close":2460.0},{"date":"2020-07-14","close":2440.0},{"date":"2020-07-15","close":2470.0},{"date":"2020-07-16","close":2465.0},{"date":"2020-07-17","close":2525.0},{"date":"2020-07-20","close":2500.0},{"date":"2020-07-21","close":2480.0},{"date":"2020-07-22","close":2470.0},{"date":"2020-07-23","close":2410.0},{"date":"2020-07-24","close":2350.0},{"date":"2020-07-27","close":2380.0},{"date":"2020-07-28","close":2370.0},{"date":"2020-07-29","close":2400.0},{"date":"2020-07-30","close":2385.0},{"date":"2020-07-31","close":2400.0},{"date":"2020-08-03","close":2370.0},{"date":"2020-08-04","close":2370.0},{"date":"2020-08-05","close":2360.0},{"date":"2020-08-06","close":2380.0},{"date":"2020-08-07","close":2360.0},{"date":"2020-08-10","close":2405.0},{"date":"2020-08-11","close":2430.0},{"date":"2020-08-12","close":2480.0},{"date":"2020-08-13","close":2465.0},{"date":"2020-08-14","close":2525.0},{"date":"2020-08-18","close":2325.0},{"date":"2020-08-19","close":2390.0},{"date":"2020-08-20","close":2335.0},{"date":"2020-08-21","close":2290.0},{"date":"2020-08-24","close":2240.0},{"date":"2020-08-25","close":2345.0},{"date":"2020-08-26","close":2345.0},{"date":"2020-08-27","close":2350.0},{"date":"2020-08-28","close":2375.0},{"date":"2020-08-31","close":2440.0},{"date":"2020-09-01","close":2465.0},{"date":"2020-09-02","close":2470.0},{"date":"2020-09-03","close":2580.0},{"date":"2020-09-04","close":2555.0},{"date":"2020-09-07","close":2570.0},{"date":"2020-09-08","close":3340.0},{"date":"2020-09-09","close":3400.0},{"date":"2020-09-10","close":3135.0},{"date":"2020-09-11","close":3080.0},{"date":"2020-09-14","close":3100.0},{"date":"2020-09-15","close":3500.0},{"date":"2020-09-16","close":3255.0},{"date":"2020-09-17","close":3220.0},{"date":"2020-09-18","close":3360.0},{"date":"2020-09-21","close":3410.0},{"date":"2020-09-22","close":3090.0},{"date":"2020-09-23","close":3190.0},{"date":"2020-09-24","close":3245.0},{"date":"2020-09-25","close":3280.0},{"date":"2020-09-28","close":3180.0},{"date":"2020-09-29","close":3440.0},{"date":"2020-10-05","close":3750.0},{"date":"2020-10-06","close":3815.0},{"date":"2020-10-07","close":3755.0},{"date":"2020-10-08","close":3580.0},{"date":"2020-10-12","close":3645.0},{"date":"2020-10-13","close":4735.0},{"date":"2020-10-14","close":4755.0},{"date":"2020-10-15","close":4455.0},{"date":"2020-10-16","close":4275.0},{"date":"2020-10-19","close":4270.0},{"date":"2020-10-20","close":4265.0},{"date":"2020-10-21","close":4570.0},{"date":"2020-10-22","close":4350.0},{"date":"2020-10-23","close":4115.0},{"date":"2020-10-26","close":4140.0},{"date":"2020-10-27","close":4045.0},{"date":"2020-10-28","close":4150.0},{"date":"2020-10-29","close":4015.0},{"date":"2020-10-30","close":3855.0},{"date":"2020-11-02","close":3965.0},{"date":"2020-11-03","close":4045.0},{"date":"2020-11-04","close":4210.0},{"date":"2020-11-05","close":4170.0},{"date":"2020-11-06","close":4180.0},{"date":"2020-11-09","close":4220.0},{"date":"2020-11-10","close":4295.0},{"date":"2020-11-11","close":4275.0},{"date":"2020-11-12","close":4350.0},{"date":"2020-11-13","close":4135.0},{"date":"2020-11-16","close":4195.0},{"date":"2020-11-17","close":4105.0},{"date":"2020-11-18","close":4040.0},{"date":"2020-11-19","close":4005.0},{"date":"2020-11-20","close":4055.0},{"date":"2020-11-23","close":4065.0},{"date":"2020-11-24","close":4160.0},{"date":"2020-11-25","close":4250.0},{"date":"2020-11-26","close":4240.0},{"date":"2020-11-27","close":4125.0},{"date":"2020-11-30","close":4105.0},{"date":"2020-12-01","close":4135.0},{"date":"2020-12-02","close":4115.0},{"date":"2020-12-03","close":4085.0},{"date":"2020-12-04","close":4030.0},{"date":"2020-12-07","close":3950.0},{"date":"2020-12-08","close":3870.0},{"date":"2020-12-09","close":3850.0},{"date":"2020-12-10","close":3820.0},{"date":"2020-12-11","close":3840.0},{"date":"2020-12-14","close":3785.0},{"date":"2020-12-15","close":3700.0},{"date":"2020-12-16","close":3690.0},{"date":"2020-12-17","close":3670.0},{"date":"2020-12-18","close":3750.0},{"date":"2020-12-21","close":3670.0},{"date":"2020-12-22","close":3550.0},{"date":"2020-12-23","close":3595.0},{"date":"2020-12-24","close":3665.0},{"date":"2020-12-28","close":3665.0},{"date":"2020-12-29","close":3730.0},{"date":"2020-12-30","close":3730.0},{"date":"2021-01-04","close":3820.0},{"date":"2021-01-05","close":3760.0},{"date":"2021-01-06","close":3735.0},{"date":"2021-01-07","close":3760.0},{"date":"2021-01-08","close":3785.0},{"date":"2021-01-11","close":3700.0},{"date":"2021-01-12","close":3670.0},{"date":"2021-01-13","close":3710.0},{"date":"2021-01-14","close":3715.0},{"date":"2021-01-15","close":3760.0},{"date":"2021-01-18","close":3720.0},{"date":"2021-01-19","close":3840.0},{"date":"2021-01-20","close":3935.0},{"date":"2021-01-21","close":4015.0},{"date":"2021-01-22","close":4265.0},{"date":"2021-01-25","close":4250.0},{"date":"2021-01-26","close":4550.0},{"date":"2021-01-27","close":4300.0},{"date":"2021-01-28","close":4040.0},{"date":"2021-01-29","close":3655.0},{"date":"2021-02-01","close":3695.0},{"date":"2021-02-02","close":3700.0},{"date":"2021-02-03","close":3815.0},{"date":"2021-02-04","close":3760.0},{"date":"2021-02-05","close":3825.0},{"date":"2021-02-08","close":3705.0},{"date":"2021-02-09","close":3670.0},{"date":"2021-02-10","close":3660.0},{"date":"2021-02-15","close":3695.0},{"date":"2021-02-16","close":3670.0},{"date":"2021-02-17","close":3625.0},{"date":"2021-02-18","close":3570.0},{"date":"2021-02-19","close":3590.0},{"date":"2021-02-22","close":3515.0},{"date":"2021-02-23","close":3390.0},{"date":"2021-02-24","close":3170.0},{"date":"2021-02-25","close":3260.0},{"date":"2021-02-26","close":3175.0},{"date":"2021-03-02","close":3270.0},{"date":"2021-03-03","close":3310.0},{"date":"2021-03-04","close":3340.0},{"date":"2021-03-05","close":3320.0},{"date":"2021-03-08","close":3355.0},{"date":"2021-03-09","close":3330.0},{"date":"2021-03-10","close":3305.0},{"date":"2021-03-11","close":3430.0},{"date":"2021-03-12","close":3440.0},{"date":"2021-03-15","close":3400.0},{"date":"2021-03-16","close":3395.0},{"date":"2021-03-17","close":3605.0},{"date":"2021-03-18","close":3620.0},{"date":"2021-03-19","close":3630.0},{"date":"2021-03-22","close":3785.0},{"date":"2021-03-23","close":3620.0},{"date":"2021-03-24","close":3655.0},{"date":"2021-03-25","close":3595.0},{"date":"2021-03-26","close":3580.0},{"date":"2021-03-29","close":3505.0},{"date":"2021-03-30","close":3510.0},{"date":"2021-03-31","close":3630.0},{"date":"2021-04-01","close":3560.0},{"date":"2021-04-02","close":3550.0},{"date":"2021-04-05","close":3555.0},{"date":"2021-04-06","close":3535.0},{"date":"2021-04-07","close":3575.0},{"date":"2021-04-08","close":3700.0},{"date":"2021-04-09","close":3680.0},{"date":"2021-04-12","close":3825.0},{"date":"2021-04-13","close":4010.0},{"date":"2021-04-14","close":4020.0},{"date":"2021-04-15","close":4065.0},{"date":"2021-04-16","close":3965.0},{"date":"2021-04-19","close":3890.0},{"date":"2021-04-20","close":3870.0},{"date":"2021-04-21","close":3820.0},{"date":"2021-04-22","close":3820.0},{"date":"2021-04-23","close":3800.0},{"date":"2021-04-26","close":3875.0},{"date":"2021-04-27","close":3885.0},{"date":"2021-04-28","close":3770.0},{"date":"2021-04-29","close":3700.0},{"date":"2021-04-30","close":3800.0},{"date":"2021-05-03","close":3735.0},{"date":"2021-05-04","close":3750.0},{"date":"2021-05-06","close":3900.0},{"date":"2021-05-07","close":3900.0},{"date":"2021-05-10","close":4000.0},{"date":"2021-05-11","close":4030.0},{"date":"2021-05-12","close":3955.0},{"date":"2021-05-13","close":3800.0},{"date":"2021-05-14","close":3805.0},{"date":"2021-05-17","close":3925.0},{"date":"2021-05-18","close":3905.0},{"date":"2021-05-20","close":3865.0},{"date":"2021-05-21","close":3970.0},{"date":"2021-05-24","close":3780.0},{"date":"2021-05-25","close":3850.0},{"date":"2021-05-26","close":3775.0},{"date":"2021-05-27","close":3760.0},{"date":"2021-05-28","close":3780.0},{"date":"2021-05-31","close":3860.0},{"date":"2021-06-01","close":3950.0},{"date":"2021-06-02","close":4025.0},{"date":"2021-06-03","close":4060.0},{"date":"2021-06-04","close":4065.0},{"date":"2021-06-07","close":4180.0},{"date":"2021-06-08","close":4070.0},{"date":"2021-06-09","close":4060.0},{"date":"2021-06-10","close":4215.0},{"date":"2021-06-11","close":4220.0},{"date":"2021-06-14","close":4215.0},{"date":"2021-06-15","close":4155.0},{"date":"2021-06-16","close":4165.0},{"date":"2021-06-17","close":4095.0},{"date":"2021-06-18","close":4115.0},{"date":"2021-06-21","close":4055.0},{"date":"2021-06-22","close":3990.0},{"date":"2021-06-23","close":4050.0},{"date":"2021-06-24","close":4055.0},{"date":"2021-06-25","close":4020.0},{"date":"2021-06-28","close":4060.0},{"date":"2021-06-29","close":4125.0},{"date":"2021-06-30","close":4130.0},{"date":"2021-07-01","close":4150.0},{"date":"2021-07-02","close":4250.0},{"date":"2021-07-05","close":4180.0},{"date":"2021-07-06","close":4395.0},{"date":"2021-07-07","close":4320.0},{"date":"2021-07-08","close":4125.0},{"date":"2021-07-09","close":4010.0},{"date":"2021-07-12","close":4065.0},{"date":"2021-07-13","close":4050.0},{"date":"2021-07-14","close":4000.0},{"date":"2021-07-15","close":4060.0},{"date":"2021-07-16","close":4200.0},{"date":"2021-07-19","close":4145.0},{"date":"2021-07-20","close":4145.0},{"date":"2021-07-21","close":4065.0},{"date":"2021-07-22","close":4155.0},{"date":"2021-07-23","close":4215.0},{"date":"2021-07-26","close":4145.0},{"date":"2021-07-27","close":4085.0},{"date":"2021-07-28","close":4090.0},{"date":"2021-07-29","close":4075.0},{"date":"2021-07-30","close":4040.0},{"date":"2021-08-02","close":3990.0},{"date":"2021-08-03","close":3965.0},{"date":"2021-08-04","close":3990.0},{"date":"2021-08-05","close":4000.0},{"date":"2021-08-06","close":4005.0},{"date":"2021-08-09","close":3990.0},{"date":"2021-08-10","close":3935.0},{"date":"2021-08-11","close":3860.0},{"date":"2021-08-12","close":3860.0},{"date":"2021-08-13","close":3735.0},{"date":"2021-08-17","close":3590.0},{"date":"2021-08-18","close":3540.0},{"date":"2021-08-19","close":3440.0},{"date":"2021-08-20","close":3205.0},{"date":"2021-08-23","close":3265.0},{"date":"2021-08-24","close":3415.0},{"date":"2021-08-25","close":3440.0},{"date":"2021-08-26","close":3420.0},{"date":"2021-08-27","close":3460.0},{"date":"2021-08-30","close":3470.0},{"date":"2021-08-31","close":3465.0},{"date":"2021-09-01","close":3550.0},{"date":"2021-09-02","close":3630.0},{"date":"2021-09-03","close":3790.0},{"date":"2021-09-06","close":3705.0},{"date":"2021-09-07","close":3670.0},{"date":"2021-09-08","close":3555.0},{"date":"2021-09-09","close":3515.0},{"date":"2021-09-10","close":3550.0},{"date":"2021-09-13","close":3675.0},{"date":"2021-09-14","close":3755.0},{"date":"2021-09-15","close":3860.0},{"date":"2021-09-16","close":3820.0},{"date":"2021-09-17","close":3735.0},{"date":"2021-09-23","close":3695.0},{"date":"2021-09-24","close":3735.0},{"date":"2021-09-27","close":3870.0},{"date":"2021-09-28","close":3895.0},{"date":"2021-09-29","close":3825.0},{"date":"2021-09-30","close":3850.0},{"date":"2021-10-01","close":3740.0},{"date":"2021-10-05","close":3585.0},{"date":"2021-10-06","close":3465.0},{"date":"2021-10-07","close":3625.0},{"date":"2021-10-08","close":3565.0},{"date":"2021-10-12","close":3475.0},{"date":"2021-10-13","close":3505.0},{"date":"2021-10-14","close":3650.0},{"date":"2021-10-15","close":3670.0},{"date":"2021-10-18","close":3800.0},{"date":"2021-10-19","close":3835.0},{"date":"2021-10-20","close":3805.0},{"date":"2021-10-21","close":3745.0},{"date":"2021-10-22","close":3730.0},{"date":"2021-10-25","close":3695.0},{"date":"2021-10-26","close":3825.0},{"date":"2021-10-27","close":3775.0},{"date":"2021-10-28","close":3785.0},{"date":"2021-10-29","close":3755.0},{"date":"2021-11-01","close":3730.0},{"date":"2021-11-02","close":3750.0},{"date":"2021-11-03","close":3695.0},{"date":"2021-11-04","close":3700.0},{"date":"2021-11-05","close":3725.0},{"date":"2021-11-08","close":3750.0},{"date":"2021-11-09","close":3765.0},{"date":"2021-11-10","close":3725.0},{"date":"2021-11-11","close":3715.0},{"date":"2021-11-12","close":3820.0},{"date":"2021-11-15","close":3750.0},{"date":"2021-11-16","close":3795.0},{"date":"2021-11-17","close":3795.0},{"date":"2021-11-18","close":4050.0},{"date":"2021-11-19","close":3875.0},{"date":"2021-11-22","close":3855.0},{"date":"2021-11-23","close":3780.0},{"date":"2021-11-24","close":3825.0},{"date":"2021-11-25","close":3820.0},{"date":"2021-11-26","close":3610.0},{"date":"2021-11-29","close":3420.0},{"date":"2021-11-30","close":3235.0},{"date":"2021-12-01","close":3310.0},{"date":"2021-12-02","close":3430.0},{"date":"2021-12-03","close":3470.0},{"date":"2021-12-06","close":3440.0},{"date":"2021-12-07","close":3510.0},{"date":"2021-12-08","close":3490.0},{"date":"2021-12-09","close":3490.0},{"date":"2021-12-10","close":3425.0},{"date":"2021-12-13","close":3420.0},{"date":"2021-12-14","close":3425.0},{"date":"2021-12-15","close":3355.0},{"date":"2021-12-16","close":3355.0},{"date":"2021-12-17","close":3315.0},{"date":"2021-12-20","close":3255.0},{"date":"2021-12-21","close":3235.0},{"date":"2021-12-22","close":3240.0},{"date":"2021-12-23","close":3315.0},{"date":"2021-12-24","close":3345.0},{"date":"2021-12-27","close":3340.0},{"date":"2021-12-28","close":3350.0},{"date":"2021-12-29","close":3400.0},{"date":"2021-12-30","close":3475.0},{"date":"2022-01-03","close":3440.0},{"date":"2022-01-04","close":3455.0},{"date":"2022-01-05","close":3800.0},{"date":"2022-01-06","close":3690.0},{"date":"2022-01-07","close":3625.0},{"date":"2022-01-10","close":3520.0},{"date":"2022-01-11","close":4575.0},{"date":"2022-01-12","close":5240.0},{"date":"2022-01-13","close":5240.0},{"date":"2022-01-14","close":4920.0},{"date":"2022-01-17","close":4845.0},{"date":"2022-01-18","close":4790.0},{"date":"2022-01-19","close":4700.0},{"date":"2022-01-20","close":5190.0},{"date":"2022-01-21","close":4700.0},{"date":"2022-01-24","close":4810.0},{"date":"2022-01-25","close":4895.0},{"date":"2022-01-26","close":4745.0},{"date":"2022-01-27","close":4005.0},{"date":"2022-01-28","close":4190.0},{"date":"2022-02-03","close":4295.0},{"date":"2022-02-04","close":4740.0},{"date":"2022-02-07","close":5020.0},{"date":"2022-02-08","close":4805.0},{"date":"2022-02-09","close":5020.0},{"date":"2022-02-10","close":4985.0},{"date":"2022-02-11","close":4590.0},{"date":"2022-02-14","close":4325.0},{"date":"2022-02-15","close":4170.0},{"date":"2022-02-16","close":4460.0},{"date":"2022-02-17","close":4530.0},{"date":"2022-02-18","close":4590.0},{"date":"2022-02-21","close":4590.0},{"date":"2022-02-22","close":4590.0},{"date":"2022-02-23","close":4590.0},{"date":"2022-02-24","close":4280.0},{"date":"2022-02-25","close":4385.0},{"date":"2022-02-28","close":4385.0},{"date":"2022-03-02","close":4400.0},{"date":"2022-03-03","close":4405.0},{"date":"2022-03-04","close":4225.0},{"date":"2022-03-07","close":4110.0},{"date":"2022-03-08","close":3980.0},{"date":"2022-03-10","close":3980.0},{"date":"2022-03-11","close":4020.0},{"date":"2022-03-14","close":3895.0},{"date":"2022-03-15","close":3895.0},{"date":"2022-03-16","close":3895.0},{"date":"2022-03-17","close":3895.0},{"date":"2022-03-18","close":4030.0},{"date":"2022-03-21","close":4030.0},{"date":"2022-03-22","close":4120.0},{"date":"2022-03-23","close":4095.0},{"date":"2022-03-24","close":4065.0},{"date":"2022-03-25","close":4110.0},{"date":"2022-03-28","close":4085.0},{"date":"2022-03-29","close":4055.0},{"date":"2022-03-30","close":4035.0},{"date":"2022-03-31","close":4115.0},{"date":"2022-04-01","close":4125.0},{"date":"2022-04-04","close":4155.0},{"date":"2022-04-05","close":4175.0},{"date":"2022-04-06","close":4090.0},{"date":"2022-04-07","close":3940.0},{"date":"2022-04-08","close":4010.0},{"date":"2022-04-11","close":3860.0},{"date":"2022-04-12","close":3690.0},{"date":"2022-04-13","close":3790.0},{"date":"2022-04-14","close":3825.0},{"date":"2022-04-15","close":3750.0},{"date":"2022-04-18","close":3725.0},{"date":"2022-04-19","close":3840.0},{"date":"2022-04-20","close":3795.0},{"date":"2022-04-21","close":3840.0},{"date":"2022-04-22","close":3815.0},{"date":"2022-04-25","close":3640.0},{"date":"2022-04-26","close":3620.0},{"date":"2022-04-27","close":3580.0},{"date":"2022-04-28","close":3580.0},{"date":"2022-04-29","close":3660.0},{"date":"2022-05-02","close":3625.0},{"date":"2022-05-03","close":3650.0},{"date":"2022-05-04","close":3590.0},{"date":"2022-05-06","close":3530.0},{"date":"2022-05-09","close":3395.0},{"date":"2022-05-10","close":3370.0},{"date":"2022-05-11","close":3430.0},{"date":"2022-05-12","close":3270.0},{"date":"2022-05-13","close":3290.0},{"date":"2022-05-16","close":3360.0},{"date":"2022-05-17","close":3350.0},{"date":"2022-05-18","close":3400.0},{"date":"2022-05-19","close":3360.0},{"date":"2022-05-20","close":3375.0},{"date":"2022-05-23","close":3400.0},{"date":"2022-05-24","close":3385.0},{"date":"2022-05-25","close":3360.0},{"date":"2022-05-26","close":3345.0},{"date":"2022-05-27","close":3410.0},{"date":"2022-05-30","close":3465.0},{"date":"2022-05-31","close":3485.0},{"date":"2022-06-02","close":3510.0},{"date":"2022-06-03","close":3495.0},{"date":"2022-06-07","close":3710.0},{"date":"2022-06-08","close":3840.0},{"date":"2022-06-09","close":3745.0},{"date":"2022-06-10","close":3790.0},{"date":"2022-06-13","close":3510.0},{"date":"2022-06-14","close":3370.0},{"date":"2022-06-15","close":3180.0},{"date":"2022-06-16","close":3145.0},{"date":"2022-06-17","close":3445.0},{"date":"2022-06-20","close":3705.0},{"date":"2022-06-21","close":3610.0},{"date":"2022-06-22","close":3890.0},{"date":"2022-06-23","close":3680.0},{"date":"2022-06-24","close":3880.0},{"date":"2022-06-27","close":4045.0},{"date":"2022-06-28","close":4150.0},{"date":"2022-06-29","close":4050.0},{"date":"2022-06-30","close":4075.0},{"date":"2022-07-01","close":3740.0},{"date":"2022-07-04","close":3335.0},{"date":"2022-07-05","close":3365.0},{"date":"2022-07-06","close":3390.0},{"date":"2022-07-07","close":3405.0},{"date":"2022-07-08","close":3405.0},{"date":"2022-07-11","close":3420.0},{"date":"2022-07-12","close":3200.0},{"date":"2022-07-13","close":3270.0},{"date":"2022-07-14","close":3310.0},{"date":"2022-07-15","close":3250.0},{"date":"2022-07-18","close":3320.0},{"date":"2022-07-19","close":3360.0},{"date":"2022-07-20","close":3390.0},{"date":"2022-07-21","close":3400.0},{"date":"2022-07-22","close":3385.0},{"date":"2022-07-25","close":3360.0},{"date":"2022-07-26","close":3320.0},{"date":"2022-07-27","close":3360.0},{"date":"2022-07-28","close":3360.0},{"date":"2022-07-29","close":3375.0},{"date":"2022-08-01","close":3385.0},{"date":"2022-08-02","close":3390.0},{"date":"2022-08-03","close":3445.0},{"date":"2022-08-04","close":3470.0},{"date":"2022-08-05","close":3470.0},{"date":"2022-08-08","close":3480.0},{"date":"2022-08-09","close":3440.0},{"date":"2022-08-10","close":3365.0},{"date":"2022-08-11","close":3440.0},{"date":"2022-08-12","close":3490.0},{"date":"2022-08-16","close":3520.0},{"date":"2022-08-17","close":3450.0},{"date":"2022-08-18","close":3470.0},{"date":"2022-08-19","close":3770.0},{"date":"2022-08-22","close":3650.0},{"date":"2022-08-23","close":3745.0},{"date":"2022-08-24","close":3775.0},{"date":"2022-08-25","close":3840.0},{"date":"2022-08-26","close":3860.0},{"date":"2022-08-29","close":3935.0},{"date":"2022-08-30","close":3880.0},{"date":"2022-08-31","close":3870.0},{"date":"2022-09-01","close":3840.0},{"date":"2022-09-02","close":3845.0},{"date":"2022-09-05","close":3620.0},{"date":"2022-09-06","close":3895.0},{"date":"2022-09-07","close":3755.0},{"date":"2022-09-08","close":3910.0},{"date":"2022-09-13","close":4120.0},{"date":"2022-09-14","close":4160.0},{"date":"2022-09-15","close":4045.0},{"date":"2022-09-16","close":3925.0},{"date":"2022-09-19","close":3885.0},{"date":"2022-09-20","close":3865.0},{"date":"2022-09-21","close":3955.0},{"date":"2022-09-22","close":3955.0},{"date":"2022-09-23","close":3995.0},{"date":"2022-09-26","close":3550.0},{"date":"2022-09-27","close":3490.0},{"date":"2022-09-28","close":3200.0},{"date":"2022-09-29","close":3100.0},{"date":"2022-09-30","close":3090.0},{"date":"2022-10-04","close":3215.0},{"date":"2022-10-05","close":3150.0},{"date":"2022-10-06","close":3240.0},{"date":"2022-10-07","close":3185.0},{"date":"2022-10-11","close":3020.0},{"date":"2022-10-12","close":3000.0},{"date":"2022-10-13","close":2905.0},{"date":"2022-10-14","close":2980.0},{"date":"2022-10-17","close":3050.0},{"date":"2022-10-18","close":3125.0},{"date":"2022-10-19","close":3075.0},{"date":"2022-10-20","close":3065.0},{"date":"2022-10-21","close":3000.0},{"date":"2022-10-24","close":3035.0},{"date":"2022-10-25","close":3045.0},{"date":"2022-10-26","close":3000.0},{"date":"2022-10-27","close":3050.0},{"date":"2022-10-28","close":3045.0},{"date":"2022-10-31","close":3050.0},{"date":"2022-11-01","close":3085.0},{"date":"2022-11-02","close":3095.0},{"date":"2022-11-03","close":3100.0},{"date":"2022-11-04","close":3500.0},{"date":"2022-11-07","close":3635.0},{"date":"2022-11-08","close":3580.0},{"date":"2022-11-09","close":3515.0},{"date":"2022-11-10","close":3445.0},{"date":"2022-11-11","close":3510.0},{"date":"2022-11-14","close":3510.0},{"date":"2022-11-15","close":3550.0},{"date":"2022-11-16","close":3505.0},{"date":"2022-11-17","close":3425.0},{"date":"2022-11-18","close":3360.0},{"date":"2022-11-21","close":3280.0},{"date":"2022-11-22","close":3290.0},{"date":"2022-11-23","close":3365.0},{"date":"2022-11-24","close":3420.0},{"date":"2022-11-25","close":3360.0},{"date":"2022-11-28","close":3250.0},{"date":"2022-11-29","close":3275.0},{"date":"2022-11-30","close":3350.0},{"date":"2022-12-01","close":3370.0},{"date":"2022-12-02","close":3340.0},{"date":"2022-12-05","close":3370.0},{"date":"2022-12-06","close":3210.0},{"date":"2022-12-07","close":3180.0},{"date":"2022-12-08","close":3135.0},{"date":"2022-12-09","close":3145.0},{"date":"2022-12-12","close":3150.0},{"date":"2022-12-13","close":3185.0},{"date":"2022-12-14","close":3320.0},{"date":"2022-12-15","close":3285.0},{"date":"2022-12-16","close":3220.0},{"date":"2022-12-19","close":3185.0},{"date":"2022-12-20","close":3075.0},{"date":"2022-12-21","close":3095.0},{"date":"2022-12-22","close":3100.0},{"date":"2022-12-23","close":3000.0},{"date":"2022-12-26","close":2975.0},{"date":"2022-12-27","close":2995.0},{"date":"2022-12-28","close":3015.0},{"date":"2022-12-29","close":2940.0},{"date":"2023-01-02","close":2900.0},{"date":"2023-01-03","close":2995.0},{"date":"2023-01-04","close":3120.0},{"date":"2023-01-05","close":3045.0},{"date":"2023-01-06","close":3115.0},{"date":"2023-01-09","close":3225.0},{"date":"2023-01-10","close":3195.0},{"date":"2023-01-11","close":3275.0},{"date":"2023-01-12","close":3260.0},{"date":"2023-01-13","close":3250.0},{"date":"2023-01-16","close":3195.0},{"date":"2023-01-17","close":3170.0},{"date":"2023-01-18","close":3170.0},{"date":"2023-01-19","close":3180.0},{"date":"2023-01-20","close":3180.0},{"date":"2023-01-25","close":3255.0},{"date":"2023-01-26","close":3300.0},{"date":"2023-01-27","close":3370.0},{"date":"2023-01-30","close":3350.0},{"date":"2023-01-31","close":3330.0},{"date":"2023-02-01","close":3360.0},{"date":"2023-02-02","close":3355.0},{"date":"2023-02-03","close":3360.0},{"date":"2023-02-06","close":3425.0},{"date":"2023-02-07","close":3345.0},{"date":"2023-02-08","close":3385.0},{"date":"2023-02-09","close":3400.0},{"date":"2023-02-10","close":3260.0},{"date":"2023-02-13","close":3185.0},{"date":"2023-02-14","close":3215.0},{"date":"2023-02-15","close":3180.0},{"date":"2023-02-16","close":3230.0},{"date":"2023-02-17","close":3240.0},{"date":"2023-02-20","close":3230.0},{"date":"2023-02-21","close":3230.0},{"date":"2023-02-22","close":3185.0},{"date":"2023-02-23","close":3210.0},{"date":"2023-02-24","close":3200.0},{"date":"2023-02-27","close":3155.0},{"date":"2023-02-28","close":3195.0},{"date":"2023-03-02","close":3130.0},{"date":"2023-03-03","close":3140.0},{"date":"2023-03-06","close":3260.0},{"date":"2023-03-07","close":3615.0},{"date":"2023-03-08","close":3760.0},{"date":"2023-03-09","close":3615.0},{"date":"2023-03-10","close":3470.0},{"date":"2023-03-13","close":3395.0},{"date":"2023-03-14","close":3315.0},{"date":"2023-03-15","close":3400.0},{"date":"2023-03-16","close":3435.0},{"date":"2023-03-17","close":3465.0},{"date":"2023-03-20","close":3480.0},{"date":"2023-03-21","close":3460.0},{"date":"2023-03-22","close":3490.0},{"date":"2023-03-23","close":3390.0},{"date":"2023-03-24","close":3525.0},{"date":"2023-03-27","close":3550.0},{"date":"2023-03-28","close":3620.0},{"date":"2023-03-29","close":3590.0},{"date":"2023-03-30","close":3615.0},{"date":"2023-03-31","close":3500.0},{"date":"2023-04-03","close":3490.0},{"date":"2023-04-04","close":3515.0},{"date":"2023-04-05","close":3540.0},{"date":"2023-04-06","close":3415.0},{"date":"2023-04-07","close":3425.0},{"date":"2023-04-10","close":3520.0},{"date":"2023-04-11","close":3485.0},{"date":"2023-04-12","close":3520.0},{"date":"2023-04-13","close":3490.0},{"date":"2023-04-14","close":3495.0},{"date":"2023-04-17","close":3520.0},{"date":"2023-04-18","close":3600.0},{"date":"2023-04-19","close":3680.0},{"date":"2023-04-20","close":3440.0},{"date":"2023-04-21","close":3265.0},{"date":"2023-04-24","close":3230.0},{"date":"2023-04-25","close":3190.0},{"date":"2023-04-26","close":3175.0},{"date":"2023-04-27","close":3245.0},{"date":"2023-04-28","close":3175.0},{"date":"2023-05-02","close":3320.0},{"date":"2023-05-03","close":3290.0},{"date":"2023-05-04","close":3300.0},{"date":"2023-05-08","close":3290.0},{"date":"2023-05-09","close":3225.0},{"date":"2023-05-10","close":3205.0},{"date":"2023-05-11","close":3250.0},{"date":"2023-05-12","close":3240.0},{"date":"2023-05-15","close":3175.0},{"date":"2023-05-16","close":3165.0},{"date":"2023-05-17","close":3230.0},{"date":"2023-05-18","close":3240.0},{"date":"2023-05-19","close":3285.0},{"date":"2023-05-22","close":3310.0},{"date":"2023-05-23","close":3300.0},{"date":"2023-05-24","close":3300.0},{"date":"2023-05-25","close":3320.0},{"date":"2023-05-26","close":3280.0},{"date":"2023-05-30","close":3310.0},{"date":"2023-05-31","close":3320.0},{"date":"2023-06-01","close":3365.0},{"date":"2023-06-02","close":3370.0},{"date":"2023-06-05","close":3325.0},{"date":"2023-06-07","close":3320.0},{"date":"2023-06-08","close":3240.0},{"date":"2023-06-09","close":3260.0},{"date":"2023-06-12","close":3225.0},{"date":"2023-06-13","close":3225.0},{"date":"2023-06-14","close":3180.0},{"date":"2023-06-15","close":3200.0},{"date":"2023-06-16","close":3215.0},{"date":"2023-06-19","close":3205.0},{"date":"2023-06-20","close":3200.0},{"date":"2023-06-21","close":3185.0},{"date":"2023-06-22","close":3170.0},{"date":"2023-06-23","close":3150.0},{"date":"2023-06-26","close":3230.0},{"date":"2023-06-27","close":3230.0},{"date":"2023-06-28","close":3210.0},{"date":"2023-06-29","close":3170.0},{"date":"2023-06-30","close":3170.0},{"date":"2023-07-03","close":3215.0},{"date":"2023-07-04","close":3210.0},{"date":"2023-07-05","close":3225.0},{"date":"2023-07-06","close":3110.0},{"date":"2023-07-07","close":3020.0},{"date":"2023-07-10","close":2990.0},{"date":"2023-07-11","close":2990.0},{"date":"2023-07-12","close":3020.0},{"date":"2023-07-13","close":3025.0},{"date":"2023-07-14","close":3015.0},{"date":"2023-07-17","close":3115.0},{"date":"2023-07-18","close":3065.0},{"date":"2023-07-19","close":3035.0},{"date":"2023-07-20","close":3035.0},{"date":"2023-07-21","close":3005.0},{"date":"2023-07-24","close":2960.0},{"date":"2023-07-25","close":2825.0},{"date":"2023-07-26","close":2695.0},{"date":"2023-07-27","close":2710.0},{"date":"2023-07-28","close":2760.0},{"date":"2023-07-31","close":2825.0},{"date":"2023-08-01","close":2825.0},{"date":"2023-08-02","close":2835.0},{"date":"2023-08-03","close":2930.0},{"date":"2023-08-04","close":2995.0},{"date":"2023-08-07","close":2955.0},{"date":"2023-08-08","close":2960.0},{"date":"2023-08-09","close":2950.0},{"date":"2023-08-10","close":2980.0},{"date":"2023-08-11","close":2995.0},{"date":"2023-08-14","close":2925.0},{"date":"2023-08-16","close":2880.0},{"date":"2023-08-17","close":2850.0},{"date":"2023-08-18","close":2810.0},{"date":"2023-08-21","close":2835.0},{"date":"2023-08-22","close":2845.0},{"date":"2023-08-23","close":2810.0},{"date":"2023-08-24","close":2875.0},{"date":"2023-08-25","close":2940.0},{"date":"2023-08-28","close":2960.0},{"date":"2023-08-29","close":2925.0},{"date":"2023-08-30","close":2920.0},{"date":"2023-08-31","close":2890.0},{"date":"2023-09-01","close":3000.0},{"date":"2023-09-04","close":2990.0},{"date":"2023-09-05","close":3000.0},{"date":"2023-09-06","close":2980.0},{"date":"2023-09-07","close":2970.0},{"date":"2023-09-08","close":2975.0},{"date":"2023-09-11","close":2910.0},{"date":"2023-09-12","close":2865.0},{"date":"2023-09-13","close":2850.0},{"date":"2023-09-14","close":2890.0},{"date":"2023-09-15","close":2865.0},{"date":"2023-09-18","close":2865.0},{"date":"2023-09-19","close":2840.0},{"date":"2023-09-20","close":2830.0},{"date":"2023-09-21","close":2790.0},{"date":"2023-09-22","close":2765.0},{"date":"2023-09-25","close":2690.0},{"date":"2023-09-26","close":2625.0},{"date":"2023-09-27","close":2680.0},{"date":"2023-10-04","close":2690.0},{"date":"2023-10-05","close":2625.0},{"date":"2023-10-06","close":2640.0},{"date":"2023-10-10","close":2585.0},{"date":"2023-10-11","close":2635.0},{"date":"2023-10-12","close":2660.0},{"date":"2023-10-13","close":2610.0},{"date":"2023-10-16","close":2635.0},{"date":"2023-10-17","close":2635.0},{"date":"2023-10-18","close":2610.0},{"date":"2023-10-19","close":2515.0},{"date":"2023-10-20","close":2505.0},{"date":"2023-10-23","close":2485.0},{"date":"2023-10-24","close":2490.0},{"date":"2023-10-25","close":2485.0},{"date":"2023-10-26","close":2490.0},{"date":"2023-10-27","close":2495.0},{"date":"2023-10-30","close":2525.0},{"date":"2023-10-31","close":2540.0},{"date":"2023-11-01","close":2540.0},{"date":"2023-11-02","close":2605.0},{"date":"2023-11-03","close":2630.0},{"date":"2023-11-06","close":2625.0},{"date":"2023-11-07","close":2605.0},{"date":"2023-11-08","close":2625.0},{"date":"2023-11-09","close":2615.0},{"date":"2023-11-10","close":2510.0},{"date":"2023-11-13","close":2530.0},{"date":"2023-11-14","close":2540.0},{"date":"2023-11-15","close":2540.0},{"date":"2023-11-16","close":2630.0},{"date":"2023-11-17","close":2630.0},{"date":"2023-11-20","close":2575.0},{"date":"2023-11-21","close":2580.0},{"date":"2023-11-22","close":2580.0},{"date":"2023-11-23","close":2575.0},{"date":"2023-11-24","close":2565.0},{"date":"2023-11-27","close":2550.0},{"date":"2023-11-28","close":2540.0},{"date":"2023-11-29","close":2500.0},{"date":"2023-11-30","close":2510.0},{"date":"2023-12-01","close":2515.0},{"date":"2023-12-04","close":2475.0},{"date":"2023-12-05","close":2460.0},{"date":"2023-12-06","close":2485.0},{"date":"2023-12-07","close":2435.0},{"date":"2023-12-08","close":2430.0},{"date":"2023-12-11","close":2480.0},{"date":"2023-12-12","close":2495.0},{"date":"2023-12-13","close":2460.0},{"date":"2023-12-14","close":2480.0},{"date":"2023-12-15","close":2475.0},{"date":"2023-12-18","close":2470.0},{"date":"2023-12-19","close":2480.0},{"date":"2023-12-20","close":2460.0},{"date":"2023-12-21","close":2415.0},{"date":"2023-12-22","close":2430.0},{"date":"2023-12-26","close":2410.0},{"date":"2023-12-27","close":2420.0},{"date":"2023-12-28","close":2450.0},{"date":"2024-01-02","close":2460.0},{"date":"2024-01-03","close":2480.0},{"date":"2024-01-04","close":2520.0},{"date":"2024-01-05","close":2560.0},{"date":"2024-01-08","close":2530.0},{"date":"2024-01-09","close":2485.0},{"date":"2024-01-10","close":2490.0},{"date":"2024-01-11","close":2495.0},{"date":"2024-01-12","close":2485.0},{"date":"2024-01-15","close":2490.0},{"date":"2024-01-16","close":2475.0},{"date":"2024-01-17","close":2440.0},{"date":"2024-01-18","close":2445.0},{"date":"2024-01-19","close":2470.0},{"date":"2024-01-22","close":2470.0},{"date":"2024-01-23","close":2500.0},{"date":"2024-01-24","close":2510.0},{"date":"2024-01-25","close":2525.0},{"date":"2024-01-26","close":2565.0},{"date":"2024-01-29","close":2650.0},{"date":"2024-01-30","close":2655.0},{"date":"2024-01-31","close":2645.0},{"date":"2024-02-01","close":2610.0},{"date":"2024-02-02","close":2605.0},{"date":"2024-02-05","close":2610.0},{"date":"2024-02-06","close":2575.0},{"date":"2024-02-07","close":2580.0},{"date":"2024-02-08","close":2585.0},{"date":"2024-02-13","close":2545.0},{"date":"2024-02-14","close":2550.0},{"date":"2024-02-15","close":2535.0},{"date":"2024-02-16","close":2515.0},{"date":"2024-02-19","close":2525.0},{"date":"2024-02-20","close":2535.0},{"date":"2024-02-21","close":2545.0},{"date":"2024-02-22","close":2545.0},{"date":"2024-02-23","close":2555.0},{"date":"2024-02-26","close":2525.0},{"date":"2024-02-27","close":2505.0},{"date":"2024-02-28","close":2460.0},{"date":"2024-02-29","close":2460.0},{"date":"2024-03-04","close":2340.0},{"date":"2024-03-05","close":2350.0},{"date":"2024-03-06","close":2325.0},{"date":"2024-03-07","close":2320.0},{"date":"2024-03-08","close":2305.0},{"date":"2024-03-11","close":2210.0},{"date":"2024-03-12","close":2175.0},{"date":"2024-03-13","close":2250.0},{"date":"2024-03-14","close":2305.0},{"date":"2024-03-15","close":2260.0},{"date":"2024-03-18","close":2305.0},{"date":"2024-03-19","close":2265.0},{"date":"2024-03-20","close":2210.0},{"date":"2024-03-21","close":2215.0},{"date":"2024-03-22","close":2220.0},{"date":"2024-03-25","close":2255.0},{"date":"2024-03-26","close":2285.0},{"date":"2024-03-27","close":2240.0},{"date":"2024-03-28","close":2210.0},{"date":"2024-03-29","close":2185.0},{"date":"2024-04-01","close":2210.0},{"date":"2024-04-02","close":2190.0},{"date":"2024-04-03","close":2190.0},{"date":"2024-04-04","close":2175.0},{"date":"2024-04-05","close":2200.0},{"date":"2024-04-08","close":2195.0},{"date":"2024-04-09","close":2160.0},{"date":"2024-04-11","close":2150.0},{"date":"2024-04-12","close":2185.0},{"date":"2024-04-15","close":2100.0},{"date":"2024-04-16","close":2100.0},{"date":"2024-04-17","close":2150.0},{"date":"2024-04-18","close":2195.0},{"date":"2024-04-19","close":2205.0},{"date":"2024-04-22","close":2195.0},{"date":"2024-04-23","close":2165.0},{"date":"2024-04-24","close":2220.0},{"date":"2024-04-25","close":2235.0},{"date":"2024-04-26","close":2180.0},{"date":"2024-04-29","close":2205.0},{"date":"2024-04-30","close":2245.0},{"date":"2024-05-02","close":2245.0},{"date":"2024-05-03","close":2245.0},{"date":"2024-05-07","close":2245.0},{"date":"2024-05-08","close":2245.0},{"date":"2024-05-09","close":2245.0},{"date":"2024-05-10","close":2240.0},{"date":"2024-05-13","close":2195.0},{"date":"2024-05-14","close":2305.0},{"date":"2024-05-16","close":2240.0},{"date":"2024-05-17","close":2180.0},{"date":"2024-05-20","close":2225.0},{"date":"2024-05-21","close":2205.0},{"date":"2024-05-22","close":2205.0},{"date":"2024-05-23","close":2205.0},{"date":"2024-05-24","close":2190.0},{"date":"2024-05-27","close":2205.0},{"date":"2024-05-28","close":2175.0},{"date":"2024-05-29","close":2135.0},{"date":"2024-05-30","close":2135.0},{"date":"2024-05-31","close":2165.0},{"date":"2024-06-03","close":2170.0},{"date":"2024-06-04","close":2145.0},{"date":"2024-06-05","close":2150.0},{"date":"2024-06-07","close":2195.0},{"date":"2024-06-10","close":2205.0},{"date":"2024-06-11","close":2175.0},{"date":"2024-06-12","close":2210.0},{"date":"2024-06-13","close":2220.0},{"date":"2024-06-14","close":2220.0},{"date":"2024-06-17","close":2215.0},{"date":"2024-06-18","close":2155.0},{"date":"2024-06-19","close":2100.0},{"date":"2024-06-20","close":2140.0},{"date":"2024-06-21","close":2100.0},{"date":"2024-06-24","close":2135.0},{"date":"2024-06-25","close":2170.0},{"date":"2024-06-26","close":2150.0},{"date":"2024-06-27","close":2120.0},{"date":"2024-06-28","close":2140.0},{"date":"2024-07-01","close":2145.0},{"date":"2024-07-02","close":2085.0},{"date":"2024-07-03","close":2050.0},{"date":"2024-07-04","close":2070.0},{"date":"2024-07-05","close":2075.0},{"date":"2024-07-08","close":2090.0},{"date":"2024-07-09","close":2075.0},{"date":"2024-07-10","close":2090.0},{"date":"2024-07-11","close":2065.0},{"date":"2024-07-12","close":2080.0},{"date":"2024-07-15","close":2080.0},{"date":"2024-07-16","close":2065.0},{"date":"2024-07-17","close":2065.0},{"date":"2024-07-18","close":2005.0},{"date":"2024-07-19","close":2010.0},{"date":"2024-07-22","close":2000.0},{"date":"2024-07-23","close":2005.0},{"date":"2024-07-24","close":1994.0},{"date":"2024-07-25","close":1942.0},{"date":"2024-07-26","close":1968.0},{"date":"2024-07-29","close":1833.0},{"date":"2024-07-30","close":1820.0},{"date":"2024-07-31","close":1840.0},{"date":"2024-08-01","close":1844.0},{"date":"2024-08-02","close":1830.0},{"date":"2024-08-05","close":1758.0},{"date":"2024-08-06","close":1675.0},{"date":"2024-08-07","close":1691.0},{"date":"2024-08-08","close":1669.0},{"date":"2024-08-09","close":1699.0},{"date":"2024-08-12","close":1749.0},{"date":"2024-08-13","close":1779.0},{"date":"2024-08-14","close":1788.0},{"date":"2024-08-16","close":1819.0},{"date":"2024-08-19","close":1815.0},{"date":"2024-08-20","close":1818.0},{"date":"2024-08-21","close":1830.0},{"date":"2024-08-22","close":1865.0},{"date":"2024-08-23","close":1889.0},{"date":"2024-08-26","close":1879.0},{"date":"2024-08-27","close":1858.0},{"date":"2024-08-28","close":1839.0},{"date":"2024-08-29","close":1842.0},{"date":"2024-08-30","close":1875.0},{"date":"2024-09-02","close":1900.0},{"date":"2024-09-03","close":1925.0},{"date":"2024-09-04","close":1874.0},{"date":"2024-09-05","close":1907.0},{"date":"2024-09-06","close":1894.0},{"date":"2024-09-09","close":1876.0},{"date":"2024-09-10","close":1870.0},{"date":"2024-09-11","close":1870.0},{"date":"2024-09-12","close":1889.0},{"date":"2024-09-13","close":1905.0},{"date":"2024-09-19","close":1906.0},{"date":"2024-09-20","close":1892.0},{"date":"2024-09-23","close":1900.0},{"date":"2024-09-24","close":1910.0},{"date":"2024-09-25","close":1923.0},{"date":"2024-09-26","close":1920.0},{"date":"2024-09-27","close":1926.0},{"date":"2024-09-30","close":1925.0},{"date":"2024-10-02","close":1909.0},{"date":"2024-10-04","close":1908.0},{"date":"2024-10-07","close":1911.0},{"date":"2024-10-08","close":1922.0},{"date":"2024-10-10","close":1905.0},{"date":"2024-10-11","close":1903.0},{"date":"2024-10-14","close":1904.0},{"date":"2024-10-15","close":1887.0},{"date":"2024-10-16","close":1896.0},{"date":"2024-10-17","close":1918.0},{"date":"2024-10-18","close":1923.0},{"date":"2024-10-21","close":1926.0},{"date":"2024-10-22","close":1906.0},{"date":"2024-10-23","close":1914.0},{"date":"2024-10-24","close":1920.0},{"date":"2024-10-25","close":1910.0},{"date":"2024-10-28","close":1897.0},{"date":"2024-10-29","close":1896.0},{"date":"2024-10-30","close":1893.0},{"date":"2024-10-31","close":1879.0},{"date":"2024-11-01","close":1887.0},{"date":"2024-11-04","close":1891.0},{"date":"2024-11-05","close":1915.0},{"date":"2024-11-06","close":1928.0},{"date":"2024-11-07","close":1915.0},{"date":"2024-11-08","close":1929.0},{"date":"2024-11-11","close":1904.0},{"date":"2024-11-12","close":1862.0},{"date":"2024-11-13","close":1834.0},{"date":"2024-11-14","close":1785.0},{"date":"2024-11-15","close":1750.0},{"date":"2024-11-18","close":1803.0},{"date":"2024-11-19","close":1801.0},{"date":"2024-11-20","close":1821.0},{"date":"2024-11-21","close":1779.0},{"date":"2024-11-22","close":1786.0},{"date":"2024-11-25","close":1781.0},{"date":"2024-11-26","close":1757.0},{"date":"2024-11-27","close":1804.0},{"date":"2024-11-28","close":1818.0},{"date":"2024-11-29","close":1810.0},{"date":"2024-12-02","close":1802.0},{"date":"2024-12-03","close":1781.0},{"date":"2024-12-04","close":1744.0},{"date":"2024-12-05","close":1743.0},{"date":"2024-12-06","close":1725.0},{"date":"2024-12-09","close":1645.0},{"date":"2024-12-10","close":1722.0},{"date":"2024-12-11","close":1805.0},{"date":"2024-12-12","close":1926.0},{"date":"2024-12-13","close":2010.0},{"date":"2024-12-16","close":2010.0},{"date":"2024-12-17","close":2025.0},{"date":"2024-12-18","close":2020.0},{"date":"2024-12-19","close":1980.0},{"date":"2024-12-20","close":1973.0},{"date":"2024-12-23","close":2015.0},{"date":"2024-12-24","close":2005.0},{"date":"2024-12-26","close":2010.0},{"date":"2024-12-27","close":2010.0},{"date":"2024-12-30","close":2025.0},{"date":"2025-01-02","close":2030.0},{"date":"2025-01-03","close":1994.0},{"date":"2025-01-06","close":2005.0},{"date":"2025-01-07","close":2020.0},{"date":"2025-01-08","close":2025.0},{"date":"2025-01-09","close":2030.0},{"date":"2025-01-10","close":2040.0},{"date":"2025-01-13","close":2045.0},{"date":"2025-01-14","close":2040.0},{"date":"2025-01-15","close":2045.0},{"date":"2025-01-16","close":2045.0},{"date":"2025-01-17","close":2050.0},{"date":"2025-01-20","close":2055.0},{"date":"2025-01-21","close":2040.0},{"date":"2025-01-22","close":2010.0},{"date":"2025-01-23","close":1985.0},{"date":"2025-01-24","close":2000.0},{"date":"2025-01-31","close":1999.0},{"date":"2025-02-03","close":1973.0},{"date":"2025-02-04","close":1970.0},{"date":"2025-02-05","close":1986.0},{"date":"2025-02-06","close":1962.0},{"date":"2025-02-07","close":1964.0},{"date":"2025-02-10","close":1992.0},{"date":"2025-02-11","close":1960.0},{"date":"2025-02-12","close":1959.0},{"date":"2025-02-13","close":1983.0},{"date":"2025-02-14","close":2150.0},{"date":"2025-02-17","close":2235.0},{"date":"2025-02-18","close":2215.0},{"date":"2025-02-19","close":2240.0},{"date":"2025-02-20","close":2240.0},{"date":"2025-02-21","close":2205.0},{"date":"2025-02-24","close":2250.0},{"date":"2025-02-25","close":2300.0},{"date":"2025-02-26","close":2345.0},{"date":"2025-02-27","close":2325.0},{"date":"2025-02-28","close":2295.0},{"date":"2025-03-04","close":2325.0},{"date":"2025-03-05","close":2365.0},{"date":"2025-03-06","close":2355.0},{"date":"2025-03-07","close":2355.0},{"date":"2025-03-10","close":2395.0},{"date":"2025-03-11","close":2335.0},{"date":"2025-03-12","close":2335.0},{"date":"2025-03-13","close":2315.0},{"date":"2025-03-14","close":2330.0},{"date":"2025-03-17","close":2300.0},{"date":"2025-03-18","close":2305.0},{"date":"2025-03-19","close":2300.0},{"date":"2025-03-20","close":2300.0},{"date":"2025-03-21","close":2280.0},{"date":"2025-03-24","close":2290.0},{"date":"2025-03-25","close":2295.0},{"date":"2025-03-26","close":2285.0},{"date":"2025-03-27","close":2275.0},{"date":"2025-03-28","close":2240.0},{"date":"2025-03-31","close":2225.0},{"date":"2025-04-01","close":2255.0},{"date":"2025-04-02","close":2260.0},{"date":"2025-04-03","close":2180.0},{"date":"2025-04-04","close":2210.0},{"date":"2025-04-07","close":2200.0},{"date":"2025-04-08","close":2070.0},{"date":"2025-04-09","close":2070.0},{"date":"2025-04-10","close":2090.0},{"date":"2025-04-11","close":2050.0},{"date":"2025-04-14","close":2155.0},{"date":"2025-04-15","close":2200.0},{"date":"2025-04-16","close":2210.0},{"date":"2025-04-17","close":2160.0},{"date":"2025-04-18","close":2220.0},{"date":"2025-04-21","close":2290.0},{"date":"2025-04-22","close":2250.0},{"date":"2025-04-23","close":2255.0},{"date":"2025-04-24","close":2250.0},{"date":"2025-04-25","close":2205.0},{"date":"2025-04-28","close":2275.0},{"date":"2025-04-29","close":2265.0},{"date":"2025-04-30","close":2375.0},{"date":"2025-05-02","close":2305.0},{"date":"2025-05-07","close":2290.0},{"date":"2025-05-08","close":2355.0},{"date":"2025-05-09","close":2300.0},{"date":"2025-05-12","close":2260.0},{"date":"2025-05-13","close":2340.0},{"date":"2025-05-14","close":2370.0},{"date":"2025-05-15","close":2290.0},{"date":"2025-05-16","close":2300.0},{"date":"2025-05-19","close":2270.0},{"date":"2025-05-20","close":2330.0},{"date":"2025-05-21","close":2280.0},{"date":"2025-05-22","close":2285.0},{"date":"2025-05-23","close":2280.0},{"date":"2025-05-26","close":2260.0},{"date":"2025-05-27","close":2255.0},{"date":"2025-05-28","close":2310.0},{"date":"2025-05-29","close":2305.0},{"date":"2025-05-30","close":2275.0},{"date":"2025-06-02","close":2290.0},{"date":"2025-06-04","close":2320.0},{"date":"2025-06-05","close":2340.0},{"date":"2025-06-09","close":2340.0},{"date":"2025-06-10","close":2305.0},{"date":"2025-06-11","close":2345.0},{"date":"2025-06-12","close":2330.0},{"date":"2025-06-13","close":2305.0},{"date":"2025-06-16","close":2325.0},{"date":"2025-06-17","close":2300.0},{"date":"2025-06-18","close":2290.0},{"date":"2025-06-19","close":2325.0},{"date":"2025-06-20","close":2340.0},{"date":"2025-06-23","close":2355.0},{"date":"2025-06-24","close":2355.0},{"date":"2025-06-25","close":2320.0},{"date":"2025-06-26","close":2330.0},{"date":"2025-06-27","close":2320.0},{"date":"2025-06-30","close":2235.0},{"date":"2025-07-01","close":2325.0},{"date":"2025-07-02","close":2300.0},{"date":"2025-07-03","close":2325.0},{"date":"2025-07-04","close":2320.0},{"date":"2025-07-07","close":2320.0},{"date":"2025-07-08","close":2335.0},{"date":"2025-07-09","close":2340.0},{"date":"2025-07-10","close":2340.0},{"date":"2025-07-11","close":2335.0},{"date":"2025-07-14","close":2335.0},{"date":"2025-07-15","close":2320.0},{"date":"2025-07-16","close":2340.0},{"date":"2025-07-17","close":2340.0},{"date":"2025-07-18","close":2355.0},{"date":"2025-07-21","close":2350.0},{"date":"2025-07-22","close":2340.0},{"date":"2025-07-23","close":2350.0},{"date":"2025-07-24","close":2350.0},{"date":"2025-07-25","close":2350.0},{"date":"2025-07-28","close":2320.0},{"date":"2025-07-29","close":2320.0},{"date":"2025-07-30","close":2320.0},{"date":"2025-07-31","close":2330.0},{"date":"2025-08-01","close":2285.0},{"date":"2025-08-04","close":2305.0},{"date":"2025-08-05","close":2290.0},{"date":"2025-08-06","close":2290.0},{"date":"2025-08-07","close":2305.0},{"date":"2025-08-08","close":2280.0},{"date":"2025-08-11","close":2290.0},{"date":"2025-08-12","close":2290.0},{"date":"2025-08-13","close":2320.0},{"date":"2025-08-14","close":2315.0},{"date":"2025-08-18","close":2250.0},{"date":"2025-08-19","close":2250.0},{"date":"2025-08-20","close":2255.0},{"date":"2025-08-21","close":2260.0},{"date":"2025-08-22","close":2270.0},{"date":"2025-08-25","close":2290.0},{"date":"2025-08-26","close":2290.0},{"date":"2025-08-27","close":2275.0},{"date":"2025-08-28","close":2275.0},{"date":"2025-08-29","close":2275.0},{"date":"2025-09-01","close":2265.0},{"date":"2025-09-02","close":2250.0},{"date":"2025-09-03","close":2250.0},{"date":"2025-09-04","close":2160.0},{"date":"2025-09-05","close":2175.0},{"date":"2025-09-08","close":2165.0},{"date":"2025-09-09","close":2175.0},{"date":"2025-09-10","close":2160.0},{"date":"2025-09-11","close":2170.0},{"date":"2025-09-12","close":2185.0},{"date":"2025-09-15","close":2160.0},{"date":"2025-09-16","close":2140.0},{"date":"2025-09-17","close":2145.0},{"date":"2025-09-18","close":2145.0},{"date":"2025-09-19","close":2155.0},{"date":"2025-09-22","close":2130.0},{"date":"2025-09-23","close":2095.0},{"date":"2025-09-24","close":2100.0},{"date":"2025-09-25","close":2090.0},{"date":"2025-09-26","close":2050.0},{"date":"2025-09-29","close":2010.0},{"date":"2025-09-30","close":1992.0},{"date":"2025-10-01","close":1987.0},{"date":"2025-10-02","close":2000.0},{"date":"2025-10-10","close":1970.0},{"date":"2025-10-13","close":1980.0},{"date":"2025-10-14","close":1949.0},{"date":"2025-10-15","close":1952.0},{"date":"2025-10-16","close":1960.0},{"date":"2025-10-17","close":1963.0},{"date":"2025-10-20","close":1940.0},{"date":"2025-10-21","close":1942.0},{"date":"2025-10-22","close":1955.0},{"date":"2025-10-23","close":1955.0},{"date":"2025-10-24","close":1938.0},{"date":"2025-10-27","close":1870.0},{"date":"2025-10-28","close":1840.0},{"date":"2025-10-29","close":1837.0},{"date":"2025-10-30","close":1805.0},{"date":"2025-10-31","close":1760.0},{"date":"2025-11-03","close":1730.0},{"date":"2025-11-04","close":1725.0},{"date":"2025-11-05","close":1687.0},{"date":"2025-11-06","close":1680.0},{"date":"2025-11-07","close":1672.0},{"date":"2025-11-10","close":1697.0},{"date":"2025-11-11","close":1673.0},{"date":"2025-11-12","close":1670.0},{"date":"2025-11-13","close":1685.0},{"date":"2025-11-14","close":1681.0},{"date":"2025-11-17","close":1683.0},{"date":"2025-11-18","close":1647.0},{"date":"2025-11-19","close":1638.0},{"date":"2025-11-20","close":1655.0},{"date":"2025-11-21","close":1684.0},{"date":"2025-11-24","close":1667.0},{"date":"2025-11-25","close":1660.0},{"date":"2025-11-26","close":1658.0},{"date":"2025-11-27","close":1704.0},{"date":"2025-11-28","close":1720.0},{"date":"2025-12-01","close":1721.0},{"date":"2025-12-02","close":1761.0},{"date":"2025-12-03","close":1770.0},{"date":"2025-12-04","close":1773.0},{"date":"2025-12-05","close":1754.0},{"date":"2025-12-08","close":1746.0},{"date":"2025-12-09","close":1942.0},{"date":"2025-12-10","close":1886.0},{"date":"2025-12-11","close":1999.0},{"date":"2025-12-12","close":2000.0},{"date":"2025-12-15","close":1986.0},{"date":"2025-12-16","close":1999.0},{"date":"2025-12-17","close":2015.0},{"date":"2025-12-18","close":2075.0},{"date":"2025-12-19","close":2130.0},{"date":"2025-12-22","close":2160.0},{"date":"2025-12-23","close":2165.0},{"date":"2025-12-24","close":2160.0},{"date":"2025-12-26","close":2150.0},{"date":"2025-12-29","close":2160.0},{"date":"2025-12-30","close":2185.0},{"date":"2026-01-02","close":2210.0},{"date":"2026-01-05","close":2190.0},{"date":"2026-01-06","close":2170.0},{"date":"2026-01-07","close":2170.0},{"date":"2026-01-08","close":2160.0},{"date":"2026-01-09","close":2090.0},{"date":"2026-01-12","close":2095.0},{"date":"2026-01-13","close":2100.0},{"date":"2026-01-14","close":2100.0},{"date":"2026-01-15","close":2100.0},{"date":"2026-01-16","close":2035.0},{"date":"2026-01-19","close":1982.0},{"date":"2026-01-20","close":2020.0},{"date":"2026-01-21","close":2065.0},{"date":"2026-01-22","close":1955.0},{"date":"2026-01-23","close":1940.0},{"date":"2026-01-26","close":1965.0},{"date":"2026-01-27","close":1978.0},{"date":"2026-01-28","close":2020.0},{"date":"2026-01-29","close":1974.0},{"date":"2026-01-30","close":1940.0},{"date":"2026-02-02","close":1906.0},{"date":"2026-02-03","close":1972.0},{"date":"2026-02-04","close":1958.0},{"date":"2026-02-05","close":1952.0},{"date":"2026-02-06","close":1942.0},{"date":"2026-02-09","close":1935.0},{"date":"2026-02-10","close":1966.0},{"date":"2026-02-11","close":1955.0},{"date":"2026-02-12","close":1951.0},{"date":"2026-02-13","close":1997.0},{"date":"2026-02-19","close":2030.0},{"date":"2026-02-20","close":2100.0},{"date":"2026-02-23","close":2020.0},{"date":"2026-02-24","close":2135.0},{"date":"2026-02-25","close":2095.0},{"date":"2026-02-26","close":2050.0},{"date":"2026-02-27","close":2010.0},{"date":"2026-03-03","close":1970.0},{"date":"2026-03-04","close":1810.0},{"date":"2026-03-05","close":1976.0},{"date":"2026-03-06","close":2025.0},{"date":"2026-03-09","close":1885.0},{"date":"2026-03-10","close":2200.0},{"date":"2026-03-11","close":2135.0},{"date":"2026-03-12","close":2165.0},{"date":"2026-03-13","close":2130.0},{"date":"2026-03-16","close":2115.0},{"date":"2026-03-17","close":2145.0},{"date":"2026-03-18","close":2115.0},{"date":"2026-03-19","close":2080.0},{"date":"2026-03-20","close":2165.0},{"date":"2026-03-23","close":2060.0},{"date":"2026-03-24","close":2050.0},{"date":"2026-03-25","close":2050.0},{"date":"2026-03-26","close":2085.0},{"date":"2026-03-27","close":2000.0},{"date":"2026-03-30","close":2010.0},{"date":"2026-03-31","close":1914.0},{"date":"2026-04-01","close":1988.0},{"date":"2026-04-02","close":1965.0},{"date":"2026-04-03","close":1978.0},{"date":"2026-04-06","close":1977.0},{"date":"2026-04-07","close":1974.0},{"date":"2026-04-08","close":1986.0},{"date":"2026-04-09","close":1966.0},{"date":"2026-04-10","close":1971.0},{"date":"2026-04-13","close":1971.0},{"date":"2026-04-14","close":1970.0},{"date":"2026-04-15","close":1994.0},{"date":"2026-04-16","close":2005.0},{"date":"2026-04-17","close":2015.0},{"date":"2026-04-20","close":1993.0},{"date":"2026-04-21","close":2005.0},{"date":"2026-04-22","close":2005.0},{"date":"2026-04-23","close":1997.0},{"date":"2026-04-24","close":1998.0},{"date":"2026-04-27","close":1983.0},{"date":"2026-04-28","close":1991.0},{"date":"2026-04-29","close":1999.0},{"date":"2026-04-30","close":2010.0},{"date":"2026-05-04","close":2010.0},{"date":"2026-05-06","close":1983.0},{"date":"2026-05-07","close":1955.0},{"date":"2026-05-08","close":1934.0},{"date":"2026-05-11","close":1859.0},{"date":"2026-05-12","close":1793.0},{"date":"2026-05-13","close":1774.0},{"date":"2026-05-14","close":1755.0},{"date":"2026-05-15","close":1733.0},{"date":"2026-05-18","close":1738.0},{"date":"2026-05-19","close":1698.0},{"date":"2026-05-20","close":1702.0},{"date":"2026-05-21","close":1723.0},{"date":"2026-05-22","close":1721.0},{"date":"2026-05-26","close":1735.0},{"date":"2026-05-27","close":1729.0},{"date":"2026-05-28","close":1695.0},{"date":"2026-05-29","close":1610.0},{"date":"2026-06-01","close":1600.0},{"date":"2026-06-02","close":1600.0},{"date":"2026-06-04","close":1510.0},{"date":"2026-06-05","close":1575.0},{"date":"2026-06-08","close":1441.0},{"date":"2026-06-09","close":1568.0},{"date":"2026-06-10","close":1542.0},{"date":"2026-06-11","close":1529.0},{"date":"2026-06-12","close":1515.0},{"date":"2026-06-15","close":1550.0},{"date":"2026-06-16","close":1544.0},{"date":"2026-06-17","close":1615.0},{"date":"2026-06-18","close":1591.0},{"date":"2026-06-19","close":1538.0},{"date":"2026-06-22","close":1507.0},{"date":"2026-06-23","close":1486.0},{"date":"2026-06-24","close":1368.0},{"date":"2026-06-25","close":1531.0},{"date":"2026-06-26","close":1450.0},{"date":"2026-06-29","close":1418.0},{"date":"2026-06-30","close":1434.0},{"date":"2026-07-01","close":1381.0},{"date":"2026-07-02","close":1386.0},{"date":"2026-07-03","close":1387.0},{"date":"2026-07-06","close":1382.0},{"date":"2026-07-07","close":1410.0},{"date":"2026-07-08","close":1367.0},{"date":"2026-07-09","close":1380.0},{"date":"2026-07-10","close":1426.0},{"date":"2026-07-13","close":1416.0},{"date":"2026-07-14","close":1363.0},{"date":"2026-07-15","close":1390.0},{"date":"2026-07-16","close":1347.0},{"date":"2026-07-20","close":1348.0},{"date":"2026-07-21","close":1369.0},{"date":"2026-07-22","close":1350.0},{"date":"2026-07-23","close":1381.0},{"date":"2026-07-24","close":1363.0},{"date":"2026-07-27","close":1357.0},{"date":"2026-07-28","close":1368.0},{"date":"2026-07-29","close":1335.0},{"date":"2026-07-30","close":1349.0},{"date":"2026-07-31","close":1412.0},{"date":"2026-08-03","close":1475.0},{"date":"2026-08-04","close":1601.0},{"date":"2026-08-05","close":1795.0},{"date":"2026-08-06","close":1773.0},{"date":"2026-08-07","close":1714.0},{"date":"2026-08-10","close":1650.0},{"date":"2026-08-11","close":1649.0},{"date":"2026-08-12","close":1683.0},{"date":"2026-08-13","close":1680.0},{"date":"2026-08-14","close":1631.0},{"date":"2026-08-18","close":1613.0},{"date":"2026-08-19","close":1669.0},{"date":"2026-08-20","close":1640.0},{"date":"2026-08-21","close":1646.0},{"date":"2026-08-24","close":1650.0},{"date":"2026-08-25","close":1649.0},{"date":"2026-08-26","close":1629.0},{"date":"2026-08-27","close":1649.0},{"date":"2026-08-28","close":1638.0},{"date":"2026-08-31","close":1661.0},{"date":"2026-09-01","close":1649.0},{"date":"2026-09-02","close":1645.0},{"date":"2026-09-03","close":1681.0},{"date":"2026-09-04","close":1681.0},{"date":"2026-09-07","close":1687.0},{"date":"2026-09-08","close":1685.0},{"date":"2026-09-09","close":1667.0},{"date":"2026-09-10","close":1641.0},{"date":"2026-09-11","close":1650.0},{"date":"2026-09-14","close":1740.0},{"date":"2026-09-15","close":1675.0},{"date":"2026-09-16","close":1650.0},{"date":"2026-09-17","close":1669.0},{"date":"2026-09-18","close":1649.0},{"date":"2026-09-21","close":1657.0},{"date":"2026-09-22","close":1613.0},{"date":"2026-09-23","close":1605.0},{"date":"2026-09-28","close":1641.0},{"date":"2026-09-29","close":1560.0},{"date":"2026-09-30","close":1641.0},{"date":"2026-10-01","close":1552.0},{"date":"2026-10-02","close":1567.0},{"date":"2026-10-06","close":1603.0},{"date":"2026-10-07","close":1595.0},{"date":"2026-10-08","close":1599.0},{"date":"2026-10-12","close":1617.0},{"date":"2026-10-13","close":1607.0},{"date":"2026-10-14","close":1578.0},{"date":"2026-10-15","close":1600.0},{"date":"2026-10-16","close":1541.0},{"date":"2026-10-19","close":1606.0},{"date":"2026-10-20","close":1589.0},{"date":"2026-10-21","close":1550.0},{"date":"2026-10-22","close":1601.0},{"date":"2026-10-23","close":1502.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":666.0,"foreign_net":-666.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-224.0,"foreign_net":224.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":123.0,"foreign_net":-123.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":75.0,"foreign_net":-75.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":1303.0,"foreign_net":-1303.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":13.0,"foreign_net":-13.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":167.0,"foreign_net":-167.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":482.0,"foreign_net":-482.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-200.0,"foreign_net":200.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":57.0,"foreign_net":-57.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":598.0,"foreign_net":-598.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-320.0,"foreign_net":320.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":51.0,"foreign_net":-51.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":600.0,"foreign_net":-600.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-234.0,"foreign_net":234.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":284.0,"foreign_net":-284.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-305.0,"foreign_net":305.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-117.0,"foreign_net":117.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":32.0,"foreign_net":-32.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-1.0,"foreign_net":1.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-3.0,"foreign_net":3.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-576.0,"foreign_net":576.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":1307.0,"foreign_net":-1307.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":13.0,"foreign_net":-13.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":1689.0,"foreign_net":-1689.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":20.0,"foreign_net":-20.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-7.0,"foreign_net":7.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-13.0,"foreign_net":13.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 중립","periods":{"d1":{"retail_net":666.0,"foreign_net":-666.0,"institution_net":0},"d3":{"retail_net":442.0,"foreign_net":-442.0,"institution_net":0},"d7":{"retail_net":1956.0,"foreign_net":-1956.0,"institution_net":0},"d14":{"retail_net":2740.0,"foreign_net":-2740.0,"institution_net":0},"d30":{"retail_net":5480.0,"foreign_net":-5480.0,"institution_net":0}},"analysis":"최근 5일 외국인 순매수 -640.00, 기관 순매수 0.00. 30일 누적: 외국인 -5480.00, 기관 0.00.","foreign_flow":-640.0,"foreign_trend":"매도","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":1589.0,"low_30d":1458.0,"support":1493.0,"high_30d":1808.0,"change_1d":-0.8,"change_7d":-6.5,"change_30d":-10.9,"resistance":1773.0,"position_in_range":37.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.6,"per":null,"quarter":"2024-Q2"},{"pbr":0.54,"per":29.74,"quarter":"2024-Q3"},{"pbr":0.57,"per":12.72,"quarter":"2024-Q4"},{"pbr":0.62,"per":22.25,"quarter":"2025-Q1"},{"pbr":0.62,"per":36.48,"quarter":"2025-Q2"},{"pbr":0.57,"per":null,"quarter":"2025-Q3"},{"pbr":0.62,"per":null,"quarter":"2025-Q4"},{"pbr":0.55,"per":null,"quarter":"2026-Q1"},{"pbr":0.41,"per":null,"quarter":"2026-Q2"},{"pbr":0.34,"per":null,"quarter":"현재"}],"timeline":[{"close":2140.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":1925.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2025.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2225.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2235.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":1992.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2185.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":1914.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1434.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.57,"pbr_5y_low":0.41,"per_5y_avg":25.3,"per_5y_low":12.72,"current_pbr":0.34,"current_per":null,"pbr_5y_high":0.62,"per_5y_high":36.48,"pbr_5y_median":0.57,"per_5y_median":25.99,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"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":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.7배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +7.0%"},"momentum":{"grade":"D","reason":"RSI 46"},"valuation":{"grade":"C","reason":"적자 (EPS -189, PBR 0.32x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 0.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.26,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.7,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.72,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.67,"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":true,"unit":"%","value":47.21,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":4.87,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-4.1,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.6,"per":null,"close":2140.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.54,"per":29.74,"close":1925.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.57,"per":12.72,"close":2025.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.62,"per":22.25,"close":2225.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.62,"per":36.48,"close":2235.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.57,"per":null,"close":1992.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.62,"per":null,"close":2185.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.55,"per":null,"close":1914.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.41,"per":null,"close":1434.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"0.7%"}],"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":24.0,"pbr":null,"per":null,"roa":0.0026022805091114633,"roe":0.006957370747844182,"revenue":93684764253.0,"market_cap":null,"net_income":2594808728.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.47209753701849877,"total_assets":997128756456.0,"total_equity":372958236961.0,"profit_margin":0.02769723282851628,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6395361746.0,"operating_margin":0.06826469380580424},{"eps":-61.32,"pbr":0.44,"per":null,"roa":-0.004728851382157492,"roe":-0.013266734177855887,"revenue":87556514013.0,"market_cap":160200000000.0,"net_income":-4888895782.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4210354018722872,"total_assets":1033844243963.0,"total_equity":368507857055.0,"profit_margin":-0.05583703094065758,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3057308433.0,"operating_margin":0.03491811508788557},{"eps":-36.24,"pbr":null,"per":null,"roa":-0.003034926902189931,"roe":-0.007734711204999481,"revenue":94048640455.0,"market_cap":null,"net_income":-2889185290.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5569747450529481,"total_assets":951978542849.0,"total_equity":373534992248.0,"profit_margin":-0.03072011754792357,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":11373985213.0,"operating_margin":0.12093726350507084},{"eps":-115.9,"pbr":null,"per":null,"roa":-0.009734861408927561,"roe":-0.024604989011520147,"revenue":76820301735.0,"market_cap":null,"net_income":-9239946737.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4420760373364602,"total_assets":949160583686.0,"total_equity":375531431153.0,"profit_margin":-0.12028001099076911,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3687274321.0,"operating_margin":-0.04799869614831317},{"eps":49.59,"pbr":null,"per":null,"roa":0.004191514428032373,"roe":0.010276631941970031,"revenue":91659645185.0,"market_cap":null,"net_income":3953011399.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5380891704244928,"total_assets":943098602396.0,"total_equity":384660209816.0,"profit_margin":0.04312706416244022,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":12154433670.0,"operating_margin":0.1326039790517219},{"eps":24.39,"pbr":null,"per":null,"roa":0.0020180721312087306,"roe":0.0050929545326701625,"revenue":95548819175.0,"market_cap":null,"net_income":1944671158.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.46864793247718334,"total_assets":963628171623.0,"total_equity":381835562349.0,"profit_margin":0.020352644593527494,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":8026361571.0,"operating_margin":0.08400272907925238},{"eps":1.97,"pbr":null,"per":null,"roa":0.00016225534472356923,"roe":0.0004116627687569407,"revenue":97506112237.0,"market_cap":null,"net_income":157073490.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5247532329935736,"total_assets":968063580695.0,"total_equity":381558649266.0,"profit_margin":0.0016109091665783425,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":8374289631.0,"operating_margin":0.08588476597903227},{"eps":-14.69,"pbr":null,"per":null,"roa":-0.0012127504654381133,"roe":-0.0030700381116951264,"revenue":92798172988.0,"market_cap":null,"net_income":-1171155244.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.47581490279673694,"total_assets":965701747702.0,"total_equity":381479057064.0,"profit_margin":-0.012620455837545912,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3514395880.0,"operating_margin":0.03787139085652534},{"eps":88.33,"pbr":null,"per":null,"roa":0.006884594997401959,"roe":0.018395244947837692,"revenue":99714662641.0,"market_cap":null,"net_income":7042010605.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5386996797892522,"total_assets":1022864904567.0,"total_equity":382816897789.0,"profit_margin":0.07062161590370275,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":13813733156.0,"operating_margin":0.1385326168703314},{"eps":83.65,"pbr":null,"per":null,"roa":0.006727374487291517,"roe":0.017777737523277368,"revenue":98920141087.0,"market_cap":null,"net_income":6668839184.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5308314660390311,"total_assets":991298937884.0,"total_equity":375123053497.0,"profit_margin":0.06741639377702438,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":12910730321.0,"operating_margin":0.1305166994216582},{"eps":-92.57,"pbr":null,"per":null,"roa":-0.007501816692172473,"roe":-0.020037359826481416,"revenue":106980375294.0,"market_cap":null,"net_income":-7379625748.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.49836521252127436,"total_assets":983711819525.0,"total_equity":368293318676.0,"profit_margin":-0.06898111665545716,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3647378766.0,"operating_margin":0.03409390512957532},{"eps":-99.63,"pbr":null,"per":null,"roa":-0.007999445375723837,"roe":-0.021117274946143526,"revenue":88322916177.0,"market_cap":null,"net_income":-7942635874.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.44688441354111835,"total_assets":992898319939.0,"total_equity":376120304076.0,"profit_margin":-0.08992723766143408,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-4002072495.0,"operating_margin":-0.045311824702207605}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":64.72,"per":29.74,"date":"2024-09","close":1925.0,"source":"reported"},{"eps":64.72,"per":29.03,"date":"2024-10","close":1879.0,"source":"reported"},{"eps":64.72,"per":27.97,"date":"2024-11","close":1810.0,"source":"reported"},{"eps":159.26,"per":12.72,"date":"2024-12","close":2025.0,"source":"reported"},{"eps":159.26,"per":12.55,"date":"2025-01","close":1999.0,"source":"reported"},{"eps":159.26,"per":14.41,"date":"2025-02","close":2295.0,"source":"reported"},{"eps":100.0,"per":22.25,"date":"2025-03","close":2225.0,"source":"reported"},{"eps":100.0,"per":23.75,"date":"2025-04","close":2375.0,"source":"reported"},{"eps":100.0,"per":22.75,"date":"2025-05","close":2275.0,"source":"reported"},{"eps":61.26,"per":36.48,"date":"2025-06","close":2235.0,"source":"reported"},{"eps":61.26,"per":38.03,"date":"2025-07","close":2330.0,"source":"reported"},{"eps":61.26,"per":37.14,"date":"2025-08","close":2275.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":25.57,"std":8.78,"count":12,"current":37.14,"lower_1sd":16.79,"upper_1sd":34.35},"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":"모다이노칩","phase":"above-fold","symbol_resolved":true}