{"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":"2026-10-23T09:51:04.655941+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-15.2,"direction":"higher_better","percentile":33},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-15.9,"direction":"higher_better","percentile":33}],"summary":"매출 -15.2%","percentile":33},"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":35.1,"direction":null,"percentile":35},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-19.9,"direction":"higher_better","percentile":26}],"summary":"RSI 35","percentile":30},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -64원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -64, PBR 2.68x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-3.4,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-24.0,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-31.7,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-2.62,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -3.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.06,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.24,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-6.6,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.13,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.1x, 순차입금비율 0.2x","percentile":49}},"signals":[],"summary":"휴림로봇(090710)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 6001.67억. 현재가 5,020원, 전일 대비 -1.6%, 30일 -19.9%. ROE -3.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 28.58만, 기관 순매도 1.11만.","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":-343.7201530873999,"grade":"F","trend":"하락","atr_14":380.35714285714283,"rsi_14":35.07692307692308,"sma_20":5858.0,"sma_60":6359.833333333333,"comment":"하락 추세, RSI 35","analysis":"RSI(14) 35.1로 약세 구간입니다. MACD(-343.72)가 시그널선(-275.77)을 하회합니다(데드크로스). 현재가가 SMA20(5858)과 SMA60(6360) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4784~6932 (현재 위치 11%).","bb_lower":4783.80076335905,"bb_upper":6932.19923664095,"macd_signal":-275.76702129252334},"change_pct":-2.16,"chart_data":[{"date":"2024-10-23","open":1112,"high":1156,"low":1073,"close":1133,"volume":3245593,"rsi_14":27.83,"sma_20":1332.45,"sma_60":1584.17,"sma_120":2115.92},{"date":"2024-10-24","open":1115,"high":1128,"low":1089,"close":1093,"volume":943379,"rsi_14":27.34,"sma_20":1317.6,"sma_60":1562.63,"sma_120":2102.53},{"date":"2024-10-25","open":1095,"high":1108,"low":1074,"close":1074,"volume":791176,"rsi_14":27.48,"sma_20":1301.3,"sma_60":1542.7,"sma_120":2089.39},{"date":"2024-10-28","open":1128,"high":1340,"low":1110,"close":1219,"volume":21284625,"rsi_14":39.59,"sma_20":1293.05,"sma_60":1518.68,"sma_120":2077.76},{"date":"2024-10-29","open":1225,"high":1348,"low":1225,"close":1235,"volume":10000576,"rsi_14":43.16,"sma_20":1284.7,"sma_60":1500.52,"sma_120":2065.72},{"date":"2024-10-30","open":1235,"high":1305,"low":1205,"close":1216,"volume":2752941,"rsi_14":43.76,"sma_20":1275.3,"sma_60":1482.28,"sma_120":2053.47},{"date":"2024-10-31","open":1200,"high":1300,"low":1130,"close":1218,"volume":5099561,"rsi_14":38.76,"sma_20":1267.2,"sma_60":1464.67,"sma_120":2041.5},{"date":"2024-11-01","open":1214,"high":1254,"low":1192,"close":1201,"volume":1151288,"rsi_14":37.87,"sma_20":1259.75,"sma_60":1447.43,"sma_120":2029.26},{"date":"2024-11-04","open":1211,"high":1225,"low":1195,"close":1210,"volume":942274,"rsi_14":34.99,"sma_20":1253.85,"sma_60":1430.02,"sma_120":2016.72},{"date":"2024-11-05","open":1212,"high":1238,"low":1201,"close":1231,"volume":1230457,"rsi_14":40.76,"sma_20":1247.4,"sma_60":1414.53,"sma_120":2001.47},{"date":"2024-11-06","open":1231,"high":1241,"low":1205,"close":1214,"volume":1156670,"rsi_14":35.94,"sma_20":1241.85,"sma_60":1401.95,"sma_120":1986.51},{"date":"2024-11-07","open":1213,"high":1291,"low":1207,"close":1264,"volume":2426599,"rsi_14":43.16,"sma_20":1240.2,"sma_60":1395.43,"sma_120":1970.96},{"date":"2024-11-08","open":1264,"high":1276,"low":1238,"close":1247,"volume":1195250,"rsi_14":52.48,"sma_20":1234.95,"sma_60":1388.48,"sma_120":1954.77},{"date":"2024-11-11","open":1249,"high":1275,"low":1243,"close":1245,"volume":1103635,"rsi_14":62.63,"sma_20":1229.75,"sma_60":1382.32,"sma_120":1939.14},{"date":"2024-11-12","open":1243,"high":1282,"low":1178,"close":1184,"volume":1831625,"rsi_14":55.86,"sma_20":1219.7,"sma_60":1374.37,"sma_120":1922.97},{"date":"2024-11-13","open":1202,"high":1539,"low":1202,"close":1539,"volume":45809435,"rsi_14":79.73,"sma_20":1230.0,"sma_60":1372.38,"sma_120":1910.29},{"date":"2024-11-14","open":1625,"high":1726,"low":1485,"close":1571,"volume":58975102,"rsi_14":82.57,"sma_20":1240.3,"sma_60":1371.47,"sma_120":1898.01},{"date":"2024-11-15","open":1556,"high":1673,"low":1513,"close":1520,"volume":24635164,"rsi_14":72.5,"sma_20":1249.25,"sma_60":1369.43,"sma_120":1885.84},{"date":"2024-11-18","open":1527,"high":1585,"low":1469,"close":1504,"volume":7983987,"rsi_14":70.1,"sma_20":1263.25,"sma_60":1366.78,"sma_120":1873.38},{"date":"2024-11-19","open":1521,"high":1715,"low":1509,"close":1617,"volume":36766842,"rsi_14":76.28,"sma_20":1286.75,"sma_60":1366.28,"sma_120":1862.39},{"date":"2024-11-20","open":1619,"high":1650,"low":1538,"close":1547,"volume":6846382,"rsi_14":69.8,"sma_20":1307.45,"sma_60":1364.03,"sma_120":1850.7},{"date":"2024-11-21","open":1547,"high":1645,"low":1480,"close":1589,"volume":11638709,"rsi_14":72.66,"sma_20":1332.25,"sma_60":1362.47,"sma_120":1839.03},{"date":"2024-11-22","open":1654,"high":1720,"low":1555,"close":1564,"volume":15410468,"rsi_14":70.3,"sma_20":1356.75,"sma_60":1360.85,"sma_120":1826.18},{"date":"2024-11-25","open":1582,"high":1628,"low":1571,"close":1622,"volume":4155190,"rsi_14":71.51,"sma_20":1376.9,"sma_60":1360.88,"sma_120":1814.74},{"date":"2024-11-26","open":1628,"high":1666,"low":1590,"close":1638,"volume":6311443,"rsi_14":73.35,"sma_20":1397.05,"sma_60":1361.72,"sma_120":1804.02},{"date":"2024-11-27","open":1637,"high":1704,"low":1602,"close":1699,"volume":9038207,"rsi_14":73.67,"sma_20":1421.2,"sma_60":1363.63,"sma_120":1793.84},{"date":"2024-11-28","open":1722,"high":1728,"low":1630,"close":1630,"volume":6817394,"rsi_14":69.72,"sma_20":1441.8,"sma_60":1364.93,"sma_120":1782.92},{"date":"2024-11-29","open":1619,"high":1634,"low":1548,"close":1597,"volume":3954996,"rsi_14":67.56,"sma_20":1461.6,"sma_60":1366.53,"sma_120":1771.78},{"date":"2024-12-02","open":1597,"high":1597,"low":1526,"close":1530,"volume":2083672,"rsi_14":67.16,"sma_20":1477.6,"sma_60":1366.88,"sma_120":1759.28},{"date":"2024-12-03","open":1505,"high":1569,"low":1504,"close":1551,"volume":1584066,"rsi_14":50.89,"sma_20":1493.6,"sma_60":1367.98,"sma_120":1747.28},{"date":"2024-12-04","open":1511,"high":1534,"low":1426,"close":1432,"volume":3616790,"rsi_14":40.87,"sma_20":1504.5,"sma_60":1367.12,"sma_120":1734.88},{"date":"2024-12-05","open":1432,"high":1459,"low":1370,"close":1433,"volume":1914444,"rsi_14":43.88,"sma_20":1512.95,"sma_60":1367.5,"sma_120":1722.41},{"date":"2024-12-06","open":1430,"high":1439,"low":1335,"close":1371,"volume":2552951,"rsi_14":41.22,"sma_20":1519.15,"sma_60":1367.45,"sma_120":1713.0},{"date":"2024-12-09","open":1329,"high":1330,"low":1250,"close":1281,"volume":1897589,"rsi_14":27.11,"sma_20":1520.95,"sma_60":1366.68,"sma_120":1702.84},{"date":"2024-12-10","open":1281,"high":1368,"low":1275,"close":1359,"volume":1580048,"rsi_14":37.33,"sma_20":1529.7,"sma_60":1367.12,"sma_120":1693.67},{"date":"2024-12-11","open":1370,"high":1418,"low":1363,"close":1407,"volume":1678122,"rsi_14":37.83,"sma_20":1523.1,"sma_60":1369.22,"sma_120":1685.56},{"date":"2024-12-12","open":1409,"high":1436,"low":1395,"close":1428,"volume":1283693,"rsi_14":40.86,"sma_20":1515.95,"sma_60":1372.03,"sma_120":1678.04},{"date":"2024-12-13","open":1414,"high":1432,"low":1401,"close":1417,"volume":1122137,"rsi_14":35.29,"sma_20":1510.8,"sma_60":1372.93,"sma_120":1670.89},{"date":"2024-12-16","open":1418,"high":1481,"low":1418,"close":1470,"volume":1704561,"rsi_14":38.56,"sma_20":1509.1,"sma_60":1375.22,"sma_120":1663.72},{"date":"2024-12-17","open":1471,"high":1471,"low":1412,"close":1421,"volume":1085920,"rsi_14":30.75,"sma_20":1499.3,"sma_60":1376.88,"sma_120":1656.36},{"date":"2024-12-18","open":1434,"high":1491,"low":1410,"close":1418,"volume":1411326,"rsi_14":33.84,"sma_20":1492.85,"sma_60":1377.58,"sma_120":1649.59},{"date":"2024-12-19","open":1390,"high":1390,"low":1365,"close":1380,"volume":978019,"rsi_14":33.59,"sma_20":1482.4,"sma_60":1377.42,"sma_120":1642.3},{"date":"2024-12-20","open":1380,"high":1385,"low":1324,"close":1343,"volume":996351,"rsi_14":35.18,"sma_20":1471.35,"sma_60":1376.47,"sma_120":1634.95},{"date":"2024-12-23","open":1345,"high":1373,"low":1338,"close":1350,"volume":751804,"rsi_14":33.71,"sma_20":1457.75,"sma_60":1375.9,"sma_120":1627.62},{"date":"2024-12-24","open":1352,"high":1393,"low":1350,"close":1367,"volume":1274011,"rsi_14":43.69,"sma_20":1444.2,"sma_60":1375.32,"sma_120":1620.84},{"date":"2024-12-26","open":1400,"high":1583,"low":1387,"close":1481,"volume":13370308,"rsi_14":53.82,"sma_20":1433.3,"sma_60":1376.6,"sma_120":1614.18},{"date":"2024-12-27","open":1471,"high":1474,"low":1382,"close":1433,"volume":4090453,"rsi_14":55.05,"sma_20":1423.45,"sma_60":1377.48,"sma_120":1605.79},{"date":"2024-12-30","open":1443,"high":1545,"low":1443,"close":1490,"volume":5814833,"rsi_14":67.99,"sma_20":1418.1,"sma_60":1379.82,"sma_120":1598.79},{"date":"2025-01-02","open":1584,"high":1820,"low":1581,"close":1746,"volume":46096187,"rsi_14":75.49,"sma_20":1428.9,"sma_60":1386.78,"sma_120":1594.26},{"date":"2025-01-03","open":1757,"high":1762,"low":1670,"close":1688,"volume":12363697,"rsi_14":68.27,"sma_20":1435.75,"sma_60":1392.25,"sma_120":1589.03},{"date":"2025-01-06","open":1715,"high":1739,"low":1676,"close":1700,"volume":7649615,"rsi_14":67.89,"sma_20":1449.15,"sma_60":1398.5,"sma_120":1583.91},{"date":"2025-01-07","open":1718,"high":1755,"low":1700,"close":1711,"volume":5685465,"rsi_14":69.34,"sma_20":1463.05,"sma_60":1405.4,"sma_120":1579.0},{"date":"2025-01-08","open":1711,"high":1711,"low":1661,"close":1678,"volume":3217779,"rsi_14":64.05,"sma_20":1478.4,"sma_60":1410.83,"sma_120":1573.82},{"date":"2025-01-09","open":1680,"high":1715,"low":1600,"close":1705,"volume":6126907,"rsi_14":69.78,"sma_20":1499.6,"sma_60":1416.77,"sma_120":1568.82},{"date":"2025-01-10","open":1716,"high":1717,"low":1642,"close":1671,"volume":3205523,"rsi_14":66.89,"sma_20":1515.2,"sma_60":1421.53,"sma_120":1560.95},{"date":"2025-01-13","open":1679,"high":1716,"low":1651,"close":1651,"volume":3641238,"rsi_14":68.54,"sma_20":1527.4,"sma_60":1426.83,"sma_120":1553.79},{"date":"2025-01-14","open":1651,"high":1652,"low":1603,"close":1619,"volume":2346168,"rsi_14":69.01,"sma_20":1536.95,"sma_60":1431.07,"sma_120":1546.78},{"date":"2025-01-15","open":1620,"high":1644,"low":1589,"close":1611,"volume":2122403,"rsi_14":67.95,"sma_20":1546.65,"sma_60":1435.57,"sma_120":1539.79},{"date":"2025-01-16","open":1628,"high":1643,"low":1611,"close":1616,"volume":1613013,"rsi_14":67.41,"sma_20":1553.95,"sma_60":1442.1,"sma_120":1533.34},{"date":"2025-01-17","open":1617,"high":1617,"low":1580,"close":1601,"volume":1734149,"rsi_14":59.74,"sma_20":1562.95,"sma_60":1449.67,"sma_120":1526.93},{"date":"2025-01-20","open":1606,"high":1677,"low":1598,"close":1646,"volume":3119264,"rsi_14":67.37,"sma_20":1574.35,"sma_60":1458.22,"sma_120":1521.19},{"date":"2025-01-21","open":1659,"high":1660,"low":1603,"close":1610,"volume":2944244,"rsi_14":60.14,"sma_20":1585.85,"sma_60":1466.83,"sma_120":1514.73},{"date":"2025-01-22","open":1671,"high":1722,"low":1666,"close":1682,"volume":10437225,"rsi_14":42.16,"sma_20":1602.8,"sma_60":1476.97,"sma_120":1509.83},{"date":"2025-01-23","open":1690,"high":1719,"low":1610,"close":1613,"volume":3625245,"rsi_14":41.05,"sma_20":1615.95,"sma_60":1483.53,"sma_120":1501.11},{"date":"2025-01-24","open":1610,"high":1635,"low":1588,"close":1593,"volume":2212193,"rsi_14":37.47,"sma_20":1627.25,"sma_60":1489.5,"sma_120":1495.01},{"date":"2025-01-31","open":1580,"high":1720,"low":1565,"close":1684,"volume":7792087,"rsi_14":47.34,"sma_20":1637.4,"sma_60":1497.3,"sma_120":1489.79},{"date":"2025-02-03","open":1692,"high":1710,"low":1626,"close":1635,"volume":4247746,"rsi_14":45.89,"sma_20":1647.5,"sma_60":1504.25,"sma_120":1484.46},{"date":"2025-02-04","open":1651,"high":1705,"low":1640,"close":1695,"volume":4742539,"rsi_14":49.1,"sma_20":1657.75,"sma_60":1512.48,"sma_120":1479.96},{"date":"2025-02-05","open":1704,"high":1860,"low":1690,"close":1773,"volume":22827218,"rsi_14":58.5,"sma_20":1659.1,"sma_60":1521.87,"sma_120":1475.94},{"date":"2025-02-06","open":1775,"high":1780,"low":1679,"close":1682,"volume":7866589,"rsi_14":52.31,"sma_20":1658.8,"sma_60":1529.38,"sma_120":1471.96},{"date":"2025-02-07","open":1682,"high":2090,"low":1679,"close":1972,"volume":63658891,"rsi_14":69.0,"sma_20":1672.4,"sma_60":1542.02,"sma_120":1471.98},{"date":"2025-02-10","open":2035,"high":2560,"low":2010,"close":2515,"volume":99286886,"rsi_14":80.87,"sma_20":1712.6,"sma_60":1562.87,"sma_120":1479.15},{"date":"2025-02-11","open":2375,"high":2840,"low":2355,"close":2525,"volume":74659763,"rsi_14":80.94,"sma_20":1754.95,"sma_60":1584.17,"sma_120":1486.33},{"date":"2025-02-12","open":2495,"high":2495,"low":2140,"close":2205,"volume":25486044,"rsi_14":67.02,"sma_20":1779.95,"sma_60":1600.17,"sma_120":1491.24},{"date":"2025-02-13","open":2150,"high":2245,"low":2080,"close":2125,"volume":16491526,"rsi_14":63.24,"sma_20":1802.65,"sma_60":1615.85,"sma_120":1495.11},{"date":"2025-02-14","open":2150,"high":2515,"low":2125,"close":2430,"volume":64045032,"rsi_14":69.73,"sma_20":1841.6,"sma_60":1630.7,"sma_120":1501.54},{"date":"2025-02-17","open":2510,"high":2620,"low":2395,"close":2445,"volume":21152837,"rsi_14":68.88,"sma_20":1882.9,"sma_60":1645.27,"sma_120":1508.37},{"date":"2025-02-18","open":2480,"high":2935,"low":2475,"close":2785,"volume":90793506,"rsi_14":75.57,"sma_20":1941.6,"sma_60":1666.35,"sma_120":1517.89},{"date":"2025-02-19","open":2845,"high":3045,"low":2785,"close":2805,"volume":37007459,"rsi_14":76.44,"sma_20":2001.05,"sma_60":1688.03,"sma_120":1527.41},{"date":"2025-02-20","open":2770,"high":2950,"low":2700,"close":2715,"volume":24340665,"rsi_14":72.5,"sma_20":2056.75,"sma_60":1706.33,"sma_120":1536.31},{"date":"2025-02-21","open":2680,"high":2845,"low":2680,"close":2755,"volume":18422695,"rsi_14":74.54,"sma_20":2112.2,"sma_60":1726.47,"sma_120":1545.25},{"date":"2025-02-24","open":2730,"high":2730,"low":2540,"close":2630,"volume":8741917,"rsi_14":69.92,"sma_20":2163.2,"sma_60":1743.82,"sma_120":1553.14},{"date":"2025-02-25","open":2650,"high":2655,"low":2515,"close":2540,"volume":5725466,"rsi_14":66.26,"sma_20":2206.1,"sma_60":1760.08,"sma_120":1560.47},{"date":"2025-02-26","open":2520,"high":2610,"low":2460,"close":2470,"volume":6259544,"rsi_14":66.85,"sma_20":2248.95,"sma_60":1774.22,"sma_120":1567.55},{"date":"2025-02-27","open":2440,"high":2545,"low":2325,"close":2355,"volume":7927358,"rsi_14":58.85,"sma_20":2287.05,"sma_60":1786.17,"sma_120":1573.94},{"date":"2025-02-28","open":2070,"high":2280,"low":2070,"close":2180,"volume":12777039,"rsi_14":40.67,"sma_20":2311.85,"sma_60":1794.18,"sma_120":1578.91},{"date":"2025-03-04","open":2180,"high":2205,"low":2050,"close":2130,"volume":5241561,"rsi_14":39.24,"sma_20":2336.6,"sma_60":1802.52,"sma_120":1583.72},{"date":"2025-03-05","open":2130,"high":2290,"low":2120,"close":2175,"volume":7342020,"rsi_14":49.04,"sma_20":2360.6,"sma_60":1812.15,"sma_120":1589.34},{"date":"2025-03-06","open":2195,"high":2210,"low":2070,"close":2100,"volume":4041771,"rsi_14":49.2,"sma_20":2376.95,"sma_60":1821.65,"sma_120":1594.27},{"date":"2025-03-07","open":2075,"high":2120,"low":1998,"close":2050,"volume":4189251,"rsi_14":35.38,"sma_20":2395.35,"sma_60":1829.97,"sma_120":1598.97},{"date":"2025-03-10","open":2050,"high":2150,"low":2030,"close":2080,"volume":5227216,"rsi_14":36.12,"sma_20":2400.75,"sma_60":1840.77,"sma_120":1603.94},{"date":"2025-03-11","open":2030,"high":2335,"low":1980,"close":2180,"volume":21357434,"rsi_14":21.86,"sma_20":2384.0,"sma_60":1853.22,"sma_120":1610.36},{"date":"2025-03-12","open":2265,"high":2330,"low":2180,"close":2180,"volume":8989589,"rsi_14":20.38,"sma_20":2366.75,"sma_60":1866.7,"sma_120":1617.08},{"date":"2025-03-13","open":2200,"high":2235,"low":2085,"close":2085,"volume":3635137,"rsi_14":20.28,"sma_20":2360.75,"sma_60":1880.1,"sma_120":1623.39},{"date":"2025-03-14","open":2100,"high":2245,"low":2100,"close":2180,"volume":7012345,"rsi_14":24.22,"sma_20":2363.5,"sma_60":1893.78,"sma_120":1630.45},{"date":"2025-03-17","open":2230,"high":2235,"low":2140,"close":2185,"volume":3555362,"rsi_14":27.64,"sma_20":2351.25,"sma_60":1906.75,"sma_120":1637.98},{"date":"2025-03-18","open":2200,"high":2205,"low":2120,"close":2140,"volume":2560189,"rsi_14":28.95,"sma_20":2336.0,"sma_60":1918.62,"sma_120":1645.33},{"date":"2025-03-19","open":2140,"high":2140,"low":2055,"close":2065,"volume":2703392,"rsi_14":28.8,"sma_20":2300.0,"sma_60":1929.42,"sma_120":1651.17},{"date":"2025-03-20","open":2080,"high":2115,"low":2002,"close":2010,"volume":2707632,"rsi_14":30.73,"sma_20":2260.25,"sma_60":1938.42,"sma_120":1656.82},{"date":"2025-03-21","open":2000,"high":2030,"low":1941,"close":1953,"volume":3854318,"rsi_14":35.39,"sma_20":2222.15,"sma_60":1947.28,"sma_120":1662.08},{"date":"2025-03-24","open":1864,"high":1903,"low":1817,"close":1855,"volume":6022784,"rsi_14":33.33,"sma_20":2177.15,"sma_60":1954.57,"sma_120":1666.08},{"date":"2025-03-25","open":1940,"high":2145,"low":1940,"close":1969,"volume":16943905,"rsi_14":38.48,"sma_20":2144.1,"sma_60":1964.38,"sma_120":1670.9},{"date":"2025-03-26","open":1932,"high":2005,"low":1931,"close":1947,"volume":3198560,"rsi_14":40.9,"sma_20":2114.45,"sma_60":1974.45,"sma_120":1675.46},{"date":"2025-03-27","open":1947,"high":2080,"low":1905,"close":2020,"volume":5031004,"rsi_14":48.26,"sma_20":2091.95,"sma_60":1985.62,"sma_120":1680.76},{"date":"2025-03-28","open":2070,"high":2075,"low":1972,"close":1980,"volume":2473976,"rsi_14":44.28,"sma_20":2073.2,"sma_60":1995.83,"sma_120":1685.58},{"date":"2025-03-31","open":1930,"high":2020,"low":1915,"close":1971,"volume":2752384,"rsi_14":36.65,"sma_20":2062.75,"sma_60":2004.0,"sma_120":1690.3},{"date":"2025-04-01","open":1992,"high":2050,"low":1961,"close":1986,"volume":2601614,"rsi_14":37.84,"sma_20":2055.55,"sma_60":2013.22,"sma_120":1695.35},{"date":"2025-04-02","open":2035,"high":2145,"low":2010,"close":2040,"volume":9423866,"rsi_14":47.03,"sma_20":2048.8,"sma_60":2022.38,"sma_120":1701.1},{"date":"2025-04-03","open":1978,"high":2075,"low":1970,"close":1976,"volume":4254892,"rsi_14":35.95,"sma_20":2042.6,"sma_60":2026.22,"sma_120":1706.5},{"date":"2025-04-04","open":1965,"high":1965,"low":1850,"close":1874,"volume":4858221,"rsi_14":31.11,"sma_20":2033.8,"sma_60":2029.32,"sma_120":1710.78},{"date":"2025-04-07","open":1800,"high":1803,"low":1715,"close":1750,"volume":3302113,"rsi_14":28.38,"sma_20":2017.3,"sma_60":2030.15,"sma_120":1714.33},{"date":"2025-04-08","open":1810,"high":1825,"low":1706,"close":1715,"volume":2421439,"rsi_14":29.7,"sma_20":1994.05,"sma_60":2030.22,"sma_120":1717.81},{"date":"2025-04-09","open":1681,"high":1712,"low":1650,"close":1675,"volume":2234407,"rsi_14":30.22,"sma_20":1968.8,"sma_60":2030.17,"sma_120":1720.5},{"date":"2025-04-10","open":1791,"high":1799,"low":1742,"close":1791,"volume":2916602,"rsi_14":41.06,"sma_20":1954.1,"sma_60":2031.6,"sma_120":1724.18},{"date":"2025-04-11","open":1776,"high":1835,"low":1746,"close":1826,"volume":2924156,"rsi_14":48.28,"sma_20":1936.4,"sma_60":2034.18,"sma_120":1727.86},{"date":"2025-04-14","open":1839,"high":1940,"low":1826,"close":1928,"volume":5471024,"rsi_14":47.53,"sma_20":1923.55,"sma_60":2038.8,"sma_120":1732.82},{"date":"2025-04-15","open":1950,"high":2350,"low":1923,"close":2145,"volume":41801180,"rsi_14":59.65,"sma_20":1923.8,"sma_60":2047.57,"sma_120":1739.32},{"date":"2025-04-16","open":2145,"high":2150,"low":2035,"close":2055,"volume":5577627,"rsi_14":51.68,"sma_20":1923.3,"sma_60":2054.97,"sma_120":1745.27},{"date":"2025-04-17","open":2070,"high":2125,"low":2030,"close":2110,"volume":4515846,"rsi_14":56.14,"sma_20":1928.3,"sma_60":2063.2,"sma_120":1752.65},{"date":"2025-04-18","open":2140,"high":2145,"low":2005,"close":2025,"volume":3981638,"rsi_14":52.38,"sma_20":1931.9,"sma_60":2070.27,"sma_120":1759.97},{"date":"2025-04-21","open":2030,"high":2055,"low":1986,"close":1999,"volume":2021571,"rsi_14":50.57,"sma_20":1939.1,"sma_60":2076.15,"sma_120":1767.18},{"date":"2025-04-22","open":1967,"high":2030,"low":1951,"close":2010,"volume":2187624,"rsi_14":48.64,"sma_20":1941.15,"sma_60":2082.82,"sma_120":1774.83},{"date":"2025-04-23","open":2040,"high":2045,"low":1990,"close":1999,"volume":2055992,"rsi_14":51.1,"sma_20":1943.75,"sma_60":2088.1,"sma_120":1782.53},{"date":"2025-04-24","open":1999,"high":2070,"low":1996,"close":1996,"volume":2594965,"rsi_14":56.42,"sma_20":1942.55,"sma_60":2094.48,"sma_120":1789.01},{"date":"2025-04-25","open":2000,"high":2020,"low":1997,"close":2000,"volume":1430046,"rsi_14":65.06,"sma_20":1943.55,"sma_60":2101.27,"sma_120":1795.38},{"date":"2025-04-28","open":2000,"high":2010,"low":1953,"close":1956,"volume":1912491,"rsi_14":64.36,"sma_20":1942.8,"sma_60":2105.8,"sma_120":1801.55},{"date":"2025-04-29","open":1957,"high":1975,"low":1951,"close":1970,"volume":981300,"rsi_14":68.14,"sma_20":1942.0,"sma_60":2111.38,"sma_120":1807.82},{"date":"2025-04-30","open":1970,"high":1970,"low":1901,"close":1908,"volume":1593264,"rsi_14":57.71,"sma_20":1935.4,"sma_60":2114.93,"sma_120":1813.71},{"date":"2025-05-02","open":1904,"high":1919,"low":1876,"close":1897,"volume":992824,"rsi_14":54.83,"sma_20":1931.45,"sma_60":2117.0,"sma_120":1819.43},{"date":"2025-05-07","open":1909,"high":1950,"low":1902,"close":1937,"volume":1306793,"rsi_14":50.67,"sma_20":1934.6,"sma_60":2121.25,"sma_120":1825.32},{"date":"2025-05-08","open":1940,"high":2040,"low":1936,"close":1990,"volume":3633197,"rsi_14":34.77,"sma_20":1946.6,"sma_60":2121.55,"sma_120":1831.78},{"date":"2025-05-09","open":1990,"high":1990,"low":1919,"close":1950,"volume":1571907,"rsi_14":38.56,"sma_20":1958.35,"sma_60":2112.13,"sma_120":1837.5},{"date":"2025-05-12","open":1950,"high":2045,"low":1950,"close":2005,"volume":3408923,"rsi_14":38.56,"sma_20":1974.85,"sma_60":2103.47,"sma_120":1843.82},{"date":"2025-05-13","open":2095,"high":2330,"low":2055,"close":2105,"volume":32803632,"rsi_14":58.44,"sma_20":1990.55,"sma_60":2101.8,"sma_120":1850.98},{"date":"2025-05-14","open":2150,"high":2275,"low":2140,"close":2225,"volume":14292529,"rsi_14":69.89,"sma_20":2010.5,"sma_60":2103.47,"sma_120":1859.66},{"date":"2025-05-15","open":2285,"high":2290,"low":2090,"close":2125,"volume":6691127,"rsi_14":58.75,"sma_20":2020.35,"sma_60":2098.38,"sma_120":1864.54},{"date":"2025-05-16","open":2155,"high":2220,"low":2105,"close":2115,"volume":5035206,"rsi_14":58.84,"sma_20":2018.85,"sma_60":2092.88,"sma_120":1869.08},{"date":"2025-05-19","open":2115,"high":2115,"low":2005,"close":2040,"volume":2050674,"rsi_14":53.02,"sma_20":2018.1,"sma_60":2080.47,"sma_120":1873.41},{"date":"2025-05-20","open":2065,"high":2095,"low":2025,"close":2025,"volume":1603620,"rsi_14":51.69,"sma_20":2013.85,"sma_60":2067.47,"sma_120":1877.75},{"date":"2025-05-21","open":2035,"high":2050,"low":2010,"close":2030,"volume":1690383,"rsi_14":55.29,"sma_20":2014.1,"sma_60":2056.05,"sma_120":1881.19},{"date":"2025-05-22","open":2025,"high":2025,"low":1971,"close":1985,"volume":2086220,"rsi_14":51.03,"sma_20":2013.4,"sma_60":2043.22,"sma_120":1884.84},{"date":"2025-05-23","open":2145,"high":2215,"low":2020,"close":2030,"volume":12442740,"rsi_14":58.54,"sma_20":2014.4,"sma_60":2033.22,"sma_120":1888.52},{"date":"2025-05-26","open":2030,"high":2120,"low":2000,"close":2040,"volume":2576553,"rsi_14":60.03,"sma_20":2016.45,"sma_60":2024.88,"sma_120":1892.48},{"date":"2025-05-27","open":2055,"high":2055,"low":2010,"close":2025,"volume":1179911,"rsi_14":56.4,"sma_20":2017.9,"sma_60":2017.47,"sma_120":1895.84},{"date":"2025-05-28","open":2035,"high":2095,"low":2025,"close":2060,"volume":2262571,"rsi_14":55.22,"sma_20":2020.9,"sma_60":2012.55,"sma_120":1899.36},{"date":"2025-05-29","open":2095,"high":2105,"low":2050,"close":2060,"volume":1705592,"rsi_14":58.73,"sma_20":2026.1,"sma_60":2010.55,"sma_120":1902.37},{"date":"2025-05-30","open":2065,"high":2070,"low":2015,"close":2025,"volume":1231914,"rsi_14":51.64,"sma_20":2028.85,"sma_60":2008.8,"sma_120":1905.66},{"date":"2025-06-02","open":2025,"high":2045,"low":2010,"close":2045,"volume":1115879,"rsi_14":44.34,"sma_20":2035.7,"sma_60":2006.63,"sma_120":1909.39},{"date":"2025-06-04","open":2060,"high":2145,"low":2060,"close":2130,"volume":3956195,"rsi_14":40.4,"sma_20":2047.35,"sma_60":2007.13,"sma_120":1914.39},{"date":"2025-06-05","open":2135,"high":2135,"low":2080,"close":2125,"volume":2208456,"rsi_14":50.0,"sma_20":2056.75,"sma_60":2008.38,"sma_120":1919.17},{"date":"2025-06-09","open":2145,"high":2150,"low":2105,"close":2140,"volume":2150094,"rsi_14":53.09,"sma_20":2064.25,"sma_60":2009.38,"sma_120":1925.08},{"date":"2025-06-10","open":2165,"high":2165,"low":2100,"close":2105,"volume":2327563,"rsi_14":58.9,"sma_20":2072.0,"sma_60":2008.13,"sma_120":1930.67},{"date":"2025-06-11","open":2110,"high":2120,"low":2085,"close":2110,"volume":1521982,"rsi_14":61.97,"sma_20":2077.25,"sma_60":2006.97,"sma_120":1936.83},{"date":"2025-06-12","open":2115,"high":2140,"low":2090,"close":2125,"volume":1989853,"rsi_14":63.01,"sma_20":2078.25,"sma_60":2007.63,"sma_120":1943.87},{"date":"2025-06-13","open":2140,"high":2140,"low":2040,"close":2115,"volume":3262269,"rsi_14":69.7,"sma_20":2072.75,"sma_60":2006.55,"sma_120":1950.17},{"date":"2025-06-16","open":2115,"high":2155,"low":2065,"close":2135,"volume":2752841,"rsi_14":67.21,"sma_20":2073.25,"sma_60":2005.72,"sma_120":1956.23},{"date":"2025-06-17","open":2140,"high":2260,"low":2115,"close":2195,"volume":7509481,"rsi_14":71.83,"sma_20":2077.25,"sma_60":2006.63,"sma_120":1962.62},{"date":"2025-06-18","open":2210,"high":2210,"low":2125,"close":2170,"volume":2911438,"rsi_14":69.86,"sma_20":2083.75,"sma_60":2008.38,"sma_120":1968.9},{"date":"2025-06-19","open":2175,"high":2225,"low":2130,"close":2155,"volume":2755182,"rsi_14":63.77,"sma_20":2090.25,"sma_60":2010.8,"sma_120":1974.61},{"date":"2025-06-20","open":2180,"high":2440,"low":2170,"close":2300,"volume":30994256,"rsi_14":74.49,"sma_20":2103.75,"sma_60":2016.58,"sma_120":1981.93},{"date":"2025-06-23","open":2305,"high":2565,"low":2240,"close":2445,"volume":31861958,"rsi_14":85.0,"sma_20":2126.75,"sma_60":2026.42,"sma_120":1990.49},{"date":"2025-06-24","open":2575,"high":2675,"low":2450,"close":2480,"volume":15800230,"rsi_14":85.37,"sma_20":2149.25,"sma_60":2034.93,"sma_120":1999.66},{"date":"2025-06-25","open":2490,"high":2730,"low":2405,"close":2650,"volume":26772953,"rsi_14":87.14,"sma_20":2179.75,"sma_60":2046.65,"sma_120":2010.55},{"date":"2025-06-26","open":2675,"high":2685,"low":2460,"close":2530,"volume":8597774,"rsi_14":74.85,"sma_20":2205.0,"sma_60":2055.15,"sma_120":2020.38},{"date":"2025-06-27","open":2615,"high":3250,"low":2585,"close":3130,"volume":120500447,"rsi_14":85.36,"sma_20":2258.5,"sma_60":2074.32,"sma_120":2035.08},{"date":"2025-06-30","open":3290,"high":3610,"low":3230,"close":3495,"volume":61288719,"rsi_14":90.17,"sma_20":2330.25,"sma_60":2099.72,"sma_120":2051.86},{"date":"2025-07-01","open":3495,"high":3540,"low":3300,"close":3385,"volume":27744251,"rsi_14":84.74,"sma_20":2398.25,"sma_60":2123.03,"sma_120":2068.12},{"date":"2025-07-02","open":3415,"high":3420,"low":3085,"close":3180,"volume":14010921,"rsi_14":76.05,"sma_20":2455.0,"sma_60":2142.03,"sma_120":2082.21},{"date":"2025-07-03","open":3190,"high":3245,"low":3015,"close":3040,"volume":12344822,"rsi_14":71.46,"sma_20":2500.5,"sma_60":2159.77,"sma_120":2092.99},{"date":"2025-07-04","open":3040,"high":3150,"low":2910,"close":3055,"volume":11113991,"rsi_14":71.4,"sma_20":2547.0,"sma_60":2179.45,"sma_120":2104.38},{"date":"2025-07-07","open":3075,"high":3075,"low":2870,"close":2915,"volume":6746428,"rsi_14":66.14,"sma_20":2585.75,"sma_60":2198.87,"sma_120":2114.51},{"date":"2025-07-08","open":2880,"high":3050,"low":2860,"close":2900,"volume":8065694,"rsi_14":66.44,"sma_20":2625.5,"sma_60":2218.62,"sma_120":2124.42},{"date":"2025-07-09","open":2915,"high":3035,"low":2870,"close":2950,"volume":6000511,"rsi_14":67.63,"sma_20":2667.5,"sma_60":2239.87,"sma_120":2135.02},{"date":"2025-07-10","open":2970,"high":3345,"low":2955,"close":3090,"volume":30377700,"rsi_14":67.56,"sma_20":2715.75,"sma_60":2261.52,"sma_120":2146.56},{"date":"2025-07-11","open":3090,"high":3145,"low":3015,"close":3030,"volume":5683584,"rsi_14":63.51,"sma_20":2761.5,"sma_60":2281.58,"sma_120":2157.88},{"date":"2025-07-14","open":3005,"high":3100,"low":2960,"close":3080,"volume":4410488,"rsi_14":63.76,"sma_20":2808.75,"sma_60":2300.78,"sma_120":2169.79},{"date":"2025-07-15","open":3080,"high":3275,"low":3000,"close":3145,"volume":8632879,"rsi_14":61.93,"sma_20":2856.25,"sma_60":2317.45,"sma_120":2182.51},{"date":"2025-07-16","open":3155,"high":3385,"low":3070,"close":3185,"volume":19277873,"rsi_14":66.42,"sma_20":2907.0,"sma_60":2336.28,"sma_120":2195.62},{"date":"2025-07-17","open":3200,"high":3255,"low":3065,"close":3085,"volume":5807430,"rsi_14":48.49,"sma_20":2953.5,"sma_60":2352.53,"sma_120":2207.87},{"date":"2025-07-18","open":3085,"high":3200,"low":3045,"close":3100,"volume":3711562,"rsi_14":32.75,"sma_20":2993.5,"sma_60":2370.45,"sma_120":2220.36},{"date":"2025-07-21","open":3100,"high":3200,"low":3075,"close":3185,"volume":4199103,"rsi_14":41.07,"sma_20":3030.5,"sma_60":2390.22,"sma_120":2233.18},{"date":"2025-07-22","open":3175,"high":3175,"low":3050,"close":3050,"volume":3851318,"rsi_14":43.81,"sma_20":3059.0,"sma_60":2407.55,"sma_120":2245.18},{"date":"2025-07-23","open":2990,"high":3060,"low":2930,"close":2945,"volume":4466876,"rsi_14":45.32,"sma_20":3073.75,"sma_60":2423.32,"sma_120":2255.71},{"date":"2025-07-24","open":2945,"high":2965,"low":2790,"close":2795,"volume":6311980,"rsi_14":38.7,"sma_20":3087.0,"sma_60":2436.63,"sma_120":2265.56},{"date":"2025-07-25","open":2800,"high":2915,"low":2795,"close":2800,"volume":3201656,"rsi_14":44.33,"sma_20":3070.5,"sma_60":2449.97,"sma_120":2275.62},{"date":"2025-07-28","open":2705,"high":2850,"low":2620,"close":2710,"volume":5105805,"rsi_14":41.28,"sma_20":3031.25,"sma_60":2462.53,"sma_120":2284.17},{"date":"2025-07-29","open":2670,"high":2770,"low":2580,"close":2585,"volume":6186279,"rsi_14":34.33,"sma_20":2991.25,"sma_60":2472.78,"sma_120":2292.08},{"date":"2025-07-30","open":2585,"high":2655,"low":2560,"close":2575,"volume":3434282,"rsi_14":25.12,"sma_20":2961.0,"sma_60":2483.9,"sma_120":2299.42},{"date":"2025-07-31","open":2585,"high":2600,"low":2550,"close":2595,"volume":2182359,"rsi_14":28.14,"sma_20":2938.75,"sma_60":2495.53,"sma_120":2306.27},{"date":"2025-08-01","open":2595,"high":2595,"low":2485,"close":2530,"volume":2304681,"rsi_14":22.77,"sma_20":2912.5,"sma_60":2505.42,"sma_120":2313.33},{"date":"2025-08-04","open":2490,"high":2555,"low":2320,"close":2450,"volume":9859048,"rsi_14":16.1,"sma_20":2889.25,"sma_60":2513.08,"sma_120":2317.32},{"date":"2025-08-05","open":2510,"high":2600,"low":2455,"close":2465,"volume":6669281,"rsi_14":14.0,"sma_20":2867.5,"sma_60":2521.67,"sma_120":2316.9},{"date":"2025-08-06","open":2465,"high":2580,"low":2350,"close":2505,"volume":4686584,"rsi_14":19.15,"sma_20":2845.25,"sma_60":2530.0,"sma_120":2316.73},{"date":"2025-08-07","open":2515,"high":2540,"low":2480,"close":2495,"volume":2951592,"rsi_14":17.65,"sma_20":2815.5,"sma_60":2536.5,"sma_120":2319.15},{"date":"2025-08-08","open":2515,"high":2515,"low":2465,"close":2500,"volume":2275478,"rsi_14":9.94,"sma_20":2789.0,"sma_60":2541.08,"sma_120":2322.28},{"date":"2025-08-11","open":2510,"high":2570,"low":2490,"close":2535,"volume":3695766,"rsi_14":15.89,"sma_20":2761.75,"sma_60":2547.92,"sma_120":2323.15},{"date":"2025-08-12","open":2550,"high":2670,"low":2495,"close":2500,"volume":6679368,"rsi_14":17.52,"sma_20":2729.5,"sma_60":2554.33,"sma_120":2323.61},{"date":"2025-08-13","open":2515,"high":2530,"low":2430,"close":2455,"volume":2310345,"rsi_14":20.69,"sma_20":2693.0,"sma_60":2561.25,"sma_120":2320.86},{"date":"2025-08-14","open":2470,"high":2510,"low":2460,"close":2470,"volume":1584394,"rsi_14":22.03,"sma_20":2662.25,"sma_60":2568.67,"sma_120":2318.07},{"date":"2025-08-18","open":2495,"high":2575,"low":2475,"close":2485,"volume":2027459,"rsi_14":28.16,"sma_20":2631.5,"sma_60":2576.25,"sma_120":2316.15},{"date":"2025-08-19","open":2485,"high":2500,"low":2400,"close":2415,"volume":1960159,"rsi_14":31.52,"sma_20":2593.0,"sma_60":2583.42,"sma_120":2313.32},{"date":"2025-08-20","open":2360,"high":2415,"low":2340,"close":2385,"volume":1905645,"rsi_14":30.21,"sma_20":2559.75,"sma_60":2589.33,"sma_120":2311.28},{"date":"2025-08-21","open":2405,"high":2450,"low":2370,"close":2385,"volume":1345910,"rsi_14":27.17,"sma_20":2531.75,"sma_60":2595.08,"sma_120":2309.98},{"date":"2025-08-22","open":2385,"high":2480,"low":2385,"close":2465,"volume":2614064,"rsi_14":43.16,"sma_20":2515.25,"sma_60":2602.42,"sma_120":2309.94},{"date":"2025-08-25","open":2525,"high":2670,"low":2500,"close":2590,"volume":10412151,"rsi_14":63.46,"sma_20":2504.75,"sma_60":2611.25,"sma_120":2311.9},{"date":"2025-08-26","open":2590,"high":2745,"low":2530,"close":2680,"volume":14169528,"rsi_14":68.07,"sma_20":2503.25,"sma_60":2621.58,"sma_120":2316.07},{"date":"2025-08-27","open":2690,"high":2695,"low":2555,"close":2580,"volume":4458016,"rsi_14":55.73,"sma_20":2503.0,"sma_60":2630.83,"sma_120":2319.82},{"date":"2025-08-28","open":2660,"high":2730,"low":2585,"close":2585,"volume":4516368,"rsi_14":56.92,"sma_20":2503.5,"sma_60":2639.83,"sma_120":2323.23},{"date":"2025-08-29","open":2585,"high":2590,"low":2550,"close":2550,"volume":1811960,"rsi_14":53.68,"sma_20":2501.25,"sma_60":2646.83,"sma_120":2326.98},{"date":"2025-09-01","open":2570,"high":2610,"low":2505,"close":2515,"volume":1834051,"rsi_14":48.53,"sma_20":2500.5,"sma_60":2653.33,"sma_120":2330.86},{"date":"2025-09-02","open":2530,"high":2725,"low":2530,"close":2715,"volume":11119576,"rsi_14":62.72,"sma_20":2513.75,"sma_60":2662.92,"sma_120":2336.15},{"date":"2025-09-03","open":2745,"high":2745,"low":2600,"close":2610,"volume":5528241,"rsi_14":58.56,"sma_20":2521.0,"sma_60":2671.33,"sma_120":2339.73},{"date":"2025-09-04","open":2620,"high":2635,"low":2580,"close":2610,"volume":2147129,"rsi_14":57.87,"sma_20":2526.25,"sma_60":2679.67,"sma_120":2343.32},{"date":"2025-09-05","open":2620,"high":2620,"low":2560,"close":2605,"volume":2082636,"rsi_14":56.82,"sma_20":2531.75,"sma_60":2687.67,"sma_120":2347.65},{"date":"2025-09-08","open":2640,"high":2695,"low":2610,"close":2680,"volume":4235232,"rsi_14":64.97,"sma_20":2540.75,"sma_60":2697.08,"sma_120":2351.82},{"date":"2025-09-09","open":2705,"high":2705,"low":2620,"close":2680,"volume":2836297,"rsi_14":67.25,"sma_20":2548.0,"sma_60":2706.17,"sma_120":2355.94},{"date":"2025-09-10","open":2715,"high":3130,"low":2690,"close":2995,"volume":52502161,"rsi_14":76.07,"sma_20":2572.75,"sma_60":2719.5,"sma_120":2363.07},{"date":"2025-09-11","open":3020,"high":3050,"low":2910,"close":2955,"volume":11802005,"rsi_14":71.68,"sma_20":2597.75,"sma_60":2732.58,"sma_120":2370.48},{"date":"2025-09-12","open":2970,"high":3135,"low":2915,"close":3020,"volume":19264247,"rsi_14":70.09,"sma_20":2625.25,"sma_60":2747.0,"sma_120":2378.9},{"date":"2025-09-15","open":3185,"high":3735,"low":3135,"close":3635,"volume":117748050,"rsi_14":79.94,"sma_20":2682.75,"sma_60":2769.25,"sma_120":2392.92},{"date":"2025-09-16","open":3675,"high":3695,"low":3400,"close":3415,"volume":24327070,"rsi_14":74.34,"sma_20":2732.75,"sma_60":2785.42,"sma_120":2405.92},{"date":"2025-09-17","open":3415,"high":3630,"low":3355,"close":3360,"volume":28407315,"rsi_14":71.95,"sma_20":2781.5,"sma_60":2800.08,"sma_120":2417.51},{"date":"2025-09-18","open":3435,"high":3614,"low":3406,"close":3510,"volume":30410788,"rsi_14":75.79,"sma_20":2838.75,"sma_60":2814.75,"sma_120":2430.7},{"date":"2025-09-19","open":3530,"high":3655,"low":3365,"close":3500,"volume":27770395,"rsi_14":75.99,"sma_20":2890.5,"sma_60":2830.92,"sma_120":2443.03},{"date":"2025-09-22","open":3570,"high":3695,"low":3510,"close":3535,"volume":13609233,"rsi_14":73.7,"sma_20":2937.75,"sma_60":2837.67,"sma_120":2455.99},{"date":"2025-09-23","open":3535,"high":3565,"low":3400,"close":3415,"volume":7951057,"rsi_14":73.07,"sma_20":2974.5,"sma_60":2836.33,"sma_120":2468.03},{"date":"2025-09-24","open":3410,"high":3470,"low":3260,"close":3310,"volume":8425073,"rsi_14":68.92,"sma_20":3011.0,"sma_60":2835.08,"sma_120":2479.06},{"date":"2025-09-25","open":3345,"high":3480,"low":3280,"close":3285,"volume":9859092,"rsi_14":68.18,"sma_20":3046.0,"sma_60":2836.83,"sma_120":2489.43},{"date":"2025-09-26","open":3285,"high":3375,"low":3105,"close":3170,"volume":7886036,"rsi_14":62.83,"sma_20":3077.0,"sma_60":2839.0,"sma_120":2499.38},{"date":"2025-09-29","open":3180,"high":3335,"low":3175,"close":3280,"volume":5691836,"rsi_14":64.85,"sma_20":3115.25,"sma_60":2842.75,"sma_120":2511.1},{"date":"2025-09-30","open":3360,"high":3360,"low":3180,"close":3200,"volume":3895286,"rsi_14":55.74,"sma_20":3139.5,"sma_60":2847.5,"sma_120":2523.18},{"date":"2025-10-01","open":3210,"high":3245,"low":3140,"close":3145,"volume":2636886,"rsi_14":55.28,"sma_20":3166.25,"sma_60":2851.58,"sma_120":2535.1},{"date":"2025-10-02","open":3160,"high":3195,"low":3080,"close":3190,"volume":3754725,"rsi_14":54.78,"sma_20":3195.25,"sma_60":2855.58,"sma_120":2547.72},{"date":"2025-10-10","open":3255,"high":3495,"low":3150,"close":3480,"volume":16498843,"rsi_14":44.67,"sma_20":3239.0,"sma_60":2862.08,"sma_120":2561.8},{"date":"2025-10-13","open":3465,"high":3665,"low":3310,"close":3540,"volume":16887177,"rsi_14":54.83,"sma_20":3282.0,"sma_60":2870.58,"sma_120":2576.08},{"date":"2025-10-14","open":3625,"high":4125,"low":3490,"close":3645,"volume":48333462,"rsi_14":60.59,"sma_20":3330.25,"sma_60":2880.0,"sma_120":2590.39},{"date":"2025-10-15","open":3735,"high":4300,"low":3555,"close":4230,"volume":65015325,"rsi_14":69.89,"sma_20":3392.0,"sma_60":2898.08,"sma_120":2607.77},{"date":"2025-10-16","open":4445,"high":4650,"low":4105,"close":4175,"volume":35270059,"rsi_14":68.91,"sma_20":3453.0,"sma_60":2914.58,"sma_120":2625.43},{"date":"2025-10-17","open":4115,"high":4875,"low":4110,"close":4605,"volume":74630906,"rsi_14":74.54,"sma_20":3532.25,"sma_60":2939.92,"sma_120":2646.22},{"date":"2025-10-20","open":4745,"high":5980,"low":4745,"close":5980,"volume":81083516,"rsi_14":87.34,"sma_20":3649.5,"sma_60":2987.92,"sma_120":2679.18},{"date":"2025-10-21","open":6400,"high":7100,"low":5990,"close":6330,"volume":113472964,"rsi_14":91.03,"sma_20":3795.25,"sma_60":3040.33,"sma_120":2715.28},{"date":"2025-10-22","open":6100,"high":6390,"low":5550,"close":5990,"volume":35915978,"rsi_14":83.85,"sma_20":3926.75,"sma_60":3089.33,"sma_120":2748.44},{"date":"2025-10-23","open":6000,"high":6580,"low":5750,"close":6000,"volume":33510076,"rsi_14":86.38,"sma_20":4050.25,"sma_60":3140.25,"sma_120":2781.78},{"date":"2025-10-24","open":6110,"high":6170,"low":5810,"close":6080,"volume":19472714,"rsi_14":86.27,"sma_20":4179.25,"sma_60":3195.0,"sma_120":2815.82},{"date":"2025-10-27","open":6130,"high":6160,"low":5880,"close":6020,"volume":10825421,"rsi_14":86.72,"sma_20":4303.5,"sma_60":3248.67,"sma_120":2849.32},{"date":"2025-10-28","open":6050,"high":6250,"low":5800,"close":5970,"volume":14317497,"rsi_14":86.83,"sma_20":4431.25,"sma_60":3303.0,"sma_120":2882.77},{"date":"2025-10-29","open":6000,"high":6240,"low":5930,"close":6180,"volume":15773203,"rsi_14":87.38,"sma_20":4574.75,"sma_60":3362.92,"sma_120":2917.85},{"date":"2025-10-30","open":6220,"high":6230,"low":5960,"close":6040,"volume":7514724,"rsi_14":83.25,"sma_20":4712.5,"sma_60":3420.67,"sma_120":2952.28},{"date":"2025-10-31","open":6200,"high":6500,"low":6090,"close":6450,"volume":26369345,"rsi_14":84.64,"sma_20":4876.5,"sma_60":3484.92,"sma_120":2990.22},{"date":"2025-11-03","open":6610,"high":7330,"low":6500,"close":7090,"volume":35894764,"rsi_14":86.38,"sma_20":5067.0,"sma_60":3560.92,"sma_120":3033.17},{"date":"2025-11-04","open":7090,"high":7580,"low":6700,"close":7330,"volume":21072298,"rsi_14":85.31,"sma_20":5273.5,"sma_60":3642.25,"sma_120":3077.67},{"date":"2025-11-05","open":7120,"high":7830,"low":6340,"close":7380,"volume":25077917,"rsi_14":86.55,"sma_20":5485.25,"sma_60":3724.17,"sma_120":3122.92},{"date":"2025-11-06","open":7500,"high":7700,"low":6910,"close":6930,"volume":12085706,"rsi_14":76.39,"sma_20":5672.25,"sma_60":3797.92,"sma_120":3163.96},{"date":"2025-11-07","open":6400,"high":7000,"low":6070,"close":6310,"volume":17847130,"rsi_14":54.52,"sma_20":5813.75,"sma_60":3861.5,"sma_120":3199.0},{"date":"2025-11-10","open":6320,"high":6350,"low":6000,"close":6220,"volume":10215365,"rsi_14":48.38,"sma_20":5947.75,"sma_60":3923.5,"sma_120":3232.29},{"date":"2025-11-11","open":6340,"high":6470,"low":5610,"close":5670,"volume":20081470,"rsi_14":45.56,"sma_20":6049.0,"sma_60":3975.75,"sma_120":3261.83},{"date":"2025-11-12","open":5700,"high":6040,"low":5600,"close":5930,"volume":11533163,"rsi_14":49.09,"sma_20":6134.0,"sma_60":4032.92,"sma_120":3293.62},{"date":"2025-11-13","open":5980,"high":6010,"low":5640,"close":5800,"volume":6559963,"rsi_14":46.41,"sma_20":6215.25,"sma_60":4088.67,"sma_120":3324.96},{"date":"2025-11-14","open":5620,"high":5910,"low":5480,"close":5500,"volume":7492980,"rsi_14":43.72,"sma_20":6260.0,"sma_60":4139.17,"sma_120":3353.92},{"date":"2025-11-17","open":5600,"high":5800,"low":5200,"close":5460,"volume":8544879,"rsi_14":43.83,"sma_20":6234.0,"sma_60":4188.75,"sma_120":3382.5},{"date":"2025-11-18","open":5460,"high":5500,"low":5210,"close":5300,"volume":5359481,"rsi_14":39.22,"sma_20":6182.5,"sma_60":4236.83,"sma_120":3410.12},{"date":"2025-11-19","open":5550,"high":5590,"low":4985,"close":5140,"volume":10280032,"rsi_14":39.02,"sma_20":6140.0,"sma_60":4282.75,"sma_120":3436.04},{"date":"2025-11-20","open":5230,"high":5460,"low":5180,"close":5210,"volume":6696589,"rsi_14":33.51,"sma_20":6100.5,"sma_60":4329.83,"sma_120":3462.46},{"date":"2025-11-21","open":5000,"high":5100,"low":4945,"close":4975,"volume":4714382,"rsi_14":18.48,"sma_20":6045.25,"sma_60":4371.67,"sma_120":3487.04},{"date":"2025-11-24","open":5000,"high":5040,"low":4775,"close":4910,"volume":6061459,"rsi_14":11.95,"sma_20":5989.75,"sma_60":4410.33,"sma_120":3510.79},{"date":"2025-11-25","open":5000,"high":5040,"low":4727,"close":4770,"volume":5954091,"rsi_14":10.09,"sma_20":5929.75,"sma_60":4445.17,"sma_120":3533.38},{"date":"2025-11-26","open":4835,"high":5020,"low":4755,"close":4980,"volume":5994641,"rsi_14":17.82,"sma_20":5869.75,"sma_60":4485.17,"sma_120":3558.0},{"date":"2025-11-27","open":5030,"high":5170,"low":4935,"close":5020,"volume":6376308,"rsi_14":23.67,"sma_20":5818.75,"sma_60":4525.75,"sma_120":3582.79},{"date":"2025-11-28","open":5090,"high":5410,"low":5020,"close":5330,"volume":11836052,"rsi_14":33.33,"sma_20":5762.75,"sma_60":4572.08,"sma_120":3609.46},{"date":"2025-12-01","open":5420,"high":5890,"low":5210,"close":5290,"volume":16730481,"rsi_14":41.2,"sma_20":5672.75,"sma_60":4618.33,"sma_120":3635.83},{"date":"2025-12-02","open":5400,"high":5430,"low":5220,"close":5360,"volume":5412335,"rsi_14":35.53,"sma_20":5574.25,"sma_60":4662.42,"sma_120":3662.67},{"date":"2025-12-03","open":5380,"high":5660,"low":5250,"close":5610,"volume":11891189,"rsi_14":45.45,"sma_20":5485.75,"sma_60":4712.42,"sma_120":3691.88},{"date":"2025-12-04","open":5780,"high":6080,"low":5610,"close":5800,"volume":23291059,"rsi_14":57.58,"sma_20":5429.25,"sma_60":4765.58,"sma_120":3722.62},{"date":"2025-12-05","open":5890,"high":5900,"low":5410,"close":5460,"volume":10206226,"rsi_14":50.0,"sma_20":5386.75,"sma_60":4813.17,"sma_120":3750.42},{"date":"2025-12-08","open":5530,"high":5840,"low":5460,"close":5770,"volume":11942184,"rsi_14":59.67,"sma_20":5364.25,"sma_60":4864.67,"sma_120":3780.88},{"date":"2025-12-09","open":5750,"high":5790,"low":5560,"close":5670,"volume":5226378,"rsi_14":61.18,"sma_20":5364.25,"sma_60":4914.5,"sma_120":3810.33},{"date":"2025-12-10","open":5680,"high":5920,"low":5480,"close":5690,"volume":9921393,"rsi_14":60.34,"sma_20":5352.25,"sma_60":4959.42,"sma_120":3839.46},{"date":"2025-12-11","open":5740,"high":5760,"low":5550,"close":5580,"volume":5912888,"rsi_14":63.78,"sma_20":5341.25,"sma_60":5003.17,"sma_120":3867.88},{"date":"2025-12-12","open":5580,"high":5940,"low":5550,"close":5850,"volume":15894036,"rsi_14":69.58,"sma_20":5358.75,"sma_60":5050.33,"sma_120":3898.67},{"date":"2025-12-15","open":5800,"high":6660,"low":5640,"close":6280,"volume":35969700,"rsi_14":78.07,"sma_20":5399.75,"sma_60":5094.42,"sma_120":3931.83},{"date":"2025-12-16","open":6290,"high":6290,"low":5760,"close":5770,"volume":11006935,"rsi_14":63.21,"sma_20":5423.25,"sma_60":5133.67,"sma_120":3959.54},{"date":"2025-12-17","open":5840,"high":5840,"low":5520,"close":5600,"volume":6552553,"rsi_14":59.29,"sma_20":5446.25,"sma_60":5171.0,"sma_120":3985.54},{"date":"2025-12-18","open":5420,"high":5770,"low":5300,"close":5480,"volume":6340331,"rsi_14":52.56,"sma_20":5459.75,"sma_60":5203.5,"sma_120":4009.12},{"date":"2025-12-19","open":5540,"high":5670,"low":5390,"close":5520,"volume":4089530,"rsi_14":53.92,"sma_20":5487.0,"sma_60":5237.17,"sma_120":4034.04},{"date":"2025-12-22","open":5620,"high":5940,"low":5550,"close":5820,"volume":9809741,"rsi_14":57.28,"sma_20":5532.5,"sma_60":5275.25,"sma_120":4056.46},{"date":"2025-12-23","open":5970,"high":6720,"low":5840,"close":6230,"volume":45742903,"rsi_14":59.34,"sma_20":5605.5,"sma_60":5322.17,"sma_120":4079.25},{"date":"2025-12-24","open":6350,"high":6890,"low":6100,"close":6540,"volume":42079836,"rsi_14":60.76,"sma_20":5683.5,"sma_60":5376.0,"sma_120":4105.54},{"date":"2025-12-26","open":6650,"high":6800,"low":6170,"close":6200,"volume":21334379,"rsi_14":60.76,"sma_20":5742.5,"sma_60":5424.58,"sma_120":4130.71},{"date":"2025-12-29","open":6300,"high":8060,"low":6270,"close":7980,"volume":98105185,"rsi_14":72.51,"sma_20":5875.0,"sma_60":5504.75,"sma_120":4171.88},{"date":"2025-12-30","open":7990,"high":8000,"low":7210,"close":7450,"volume":25825523,"rsi_14":66.67,"sma_20":5983.0,"sma_60":5574.25,"sma_120":4208.5},{"date":"2026-01-02","open":7530,"high":8650,"low":7530,"close":8190,"volume":39587529,"rsi_14":70.63,"sma_20":6124.5,"sma_60":5657.42,"sma_120":4252.46},{"date":"2026-01-05","open":8340,"high":8620,"low":7680,"close":8270,"volume":22532568,"rsi_14":72.31,"sma_20":6257.5,"sma_60":5742.83,"sma_120":4297.21},{"date":"2026-01-06","open":8490,"high":8720,"low":8110,"close":8500,"volume":12953994,"rsi_14":72.12,"sma_20":6392.5,"sma_60":5831.33,"sma_120":4343.46},{"date":"2026-01-07","open":8550,"high":8670,"low":7970,"close":8370,"volume":14056811,"rsi_14":68.37,"sma_20":6538.0,"sma_60":5912.83,"sma_120":4387.46},{"date":"2026-01-08","open":8500,"high":8500,"low":7800,"close":7850,"volume":12166124,"rsi_14":68.25,"sma_20":6642.0,"sma_60":5984.67,"sma_120":4427.62},{"date":"2026-01-09","open":7900,"high":8240,"low":7850,"close":8130,"volume":10834407,"rsi_14":71.77,"sma_20":6765.0,"sma_60":6059.42,"sma_120":4469.71},{"date":"2026-01-12","open":8190,"high":8400,"low":8140,"close":8310,"volume":8908174,"rsi_14":74.11,"sma_20":6896.0,"sma_60":6127.42,"sma_120":4512.75},{"date":"2026-01-13","open":8450,"high":9790,"low":8350,"close":9380,"volume":43208944,"rsi_14":77.97,"sma_20":7086.0,"sma_60":6214.17,"sma_120":4564.38},{"date":"2026-01-14","open":9560,"high":9830,"low":8950,"close":9520,"volume":17235107,"rsi_14":77.45,"sma_20":7269.5,"sma_60":6296.08,"sma_120":4618.0},{"date":"2026-01-15","open":9540,"high":11770,"low":9520,"close":11170,"volume":56550602,"rsi_14":80.95,"sma_20":7514.0,"sma_60":6382.58,"sma_120":4685.25},{"date":"2026-01-16","open":11520,"high":13690,"low":11510,"close":12810,"volume":53626475,"rsi_14":86.85,"sma_20":8226.5,"sma_60":6604.25,"sma_120":4765.46},{"date":"2026-01-19","open":14200,"high":16650,"low":13800,"close":16650,"volume":50267769,"rsi_14":89.3,"sma_20":8785.0,"sma_60":6781.75,"sma_120":4878.79},{"date":"2026-01-20","open":16650,"high":16650,"low":16650,"close":16650,"volume":0,"rsi_14":93.81,"sma_20":9341.5,"sma_60":6957.92,"sma_120":4993.0},{"date":"2026-01-21","open":15410,"high":21500,"low":14080,"close":21500,"volume":68021260,"rsi_14":95.55,"sma_20":10125.5,"sma_60":7215.92,"sma_120":5148.88},{"date":"2026-01-22","open":21500,"high":21500,"low":21500,"close":21500,"volume":0,"rsi_14":95.53,"sma_20":10889.0,"sma_60":7474.75,"sma_120":5304.71},{"date":"2026-01-23","open":24200,"high":26600,"low":15050,"close":15280,"volume":92405590,"rsi_14":66.52,"sma_20":11326.0,"sma_60":7626.42,"sma_120":5409.46},{"date":"2026-01-26","open":14030,"high":17000,"low":11270,"close":14820,"volume":153313974,"rsi_14":65.47,"sma_20":11757.0,"sma_60":7772.75,"sma_120":5511.42},{"date":"2026-01-27","open":14990,"high":15570,"low":14020,"close":15020,"volume":31223376,"rsi_14":67.46,"sma_20":12109.0,"sma_60":7915.58,"sma_120":5615.12},{"date":"2026-01-28","open":15550,"high":16420,"low":15360,"close":15770,"volume":33426950,"rsi_14":68.19,"sma_20":12525.0,"sma_60":8060.25,"sma_120":5724.92},{"date":"2026-01-29","open":15900,"high":16030,"low":14530,"close":15180,"volume":17459147,"rsi_14":66.04,"sma_20":12874.5,"sma_60":8191.08,"sma_120":5830.33},{"date":"2026-01-30","open":15180,"high":15470,"low":14500,"close":14740,"volume":14557854,"rsi_14":62.9,"sma_20":13198.0,"sma_60":8313.75,"sma_120":5932.75},{"date":"2026-02-02","open":14570,"high":15450,"low":13650,"close":14380,"volume":14921668,"rsi_14":61.57,"sma_20":13492.0,"sma_60":8437.92,"sma_120":6032.04},{"date":"2026-02-03","open":14850,"high":14850,"low":14300,"close":14650,"volume":9486567,"rsi_14":58.87,"sma_20":13806.0,"sma_60":8576.92,"sma_120":6133.25},{"date":"2026-02-04","open":14650,"high":14660,"low":13980,"close":14340,"volume":9921342,"rsi_14":54.18,"sma_20":14130.5,"sma_60":8602.42,"sma_120":6231.96},{"date":"2026-02-05","open":14180,"high":14180,"low":12890,"close":13360,"volume":10605446,"rsi_14":51.43,"sma_20":14392.0,"sma_60":8721.42,"sma_120":6322.46},{"date":"2026-02-06","open":13280,"high":15140,"low":12040,"close":13770,"volume":27235479,"rsi_14":40.91,"sma_20":14665.0,"sma_60":8856.42,"sma_120":6416.08},{"date":"2026-02-09","open":14270,"high":14500,"low":13850,"close":13920,"volume":8721158,"rsi_14":41.46,"sma_20":14892.0,"sma_60":8989.58,"sma_120":6511.25},{"date":"2026-02-10","open":14400,"high":15800,"low":14050,"close":14670,"volume":39135867,"rsi_14":21.28,"sma_20":15149.5,"sma_60":9137.42,"sma_120":6613.04},{"date":"2026-02-11","open":14760,"high":15050,"low":13990,"close":14310,"volume":9536713,"rsi_14":20.65,"sma_20":15306.5,"sma_60":9284.25,"sma_120":6711.71},{"date":"2026-02-12","open":14450,"high":14630,"low":13910,"close":14100,"volume":5434702,"rsi_14":40.54,"sma_20":15371.0,"sma_60":9428.25,"sma_120":6808.5},{"date":"2026-02-13","open":13900,"high":14420,"low":13510,"close":14000,"volume":5565811,"rsi_14":43.03,"sma_20":15430.5,"sma_60":9573.25,"sma_120":6905.04},{"date":"2026-02-19","open":14020,"high":14390,"low":13470,"close":14000,"volume":8920861,"rsi_14":41.02,"sma_20":15298.0,"sma_60":9720.92,"sma_120":7001.83},{"date":"2026-02-20","open":13960,"high":15120,"low":13770,"close":14290,"volume":14963347,"rsi_14":35.82,"sma_20":15180.0,"sma_60":9872.25,"sma_120":7101.04},{"date":"2026-02-23","open":14530,"high":14790,"low":14310,"close":14720,"volume":7101208,"rsi_14":45.45,"sma_20":14841.0,"sma_60":10034.67,"sma_120":7203.17},{"date":"2026-02-24","open":14710,"high":15500,"low":14330,"close":15190,"volume":18315569,"rsi_14":54.42,"sma_20":14525.5,"sma_60":10206.0,"sma_120":7308.17},{"date":"2026-02-25","open":15410,"high":15440,"low":14880,"close":15240,"volume":9131949,"rsi_14":59.0,"sma_20":14523.5,"sma_60":10380.5,"sma_120":7412.83},{"date":"2026-02-26","open":15250,"high":15300,"low":14800,"close":15040,"volume":7844121,"rsi_14":54.14,"sma_20":14534.5,"sma_60":10678.0,"sma_120":7601.88},{"date":"2026-02-27","open":15030,"high":15740,"low":14180,"close":14430,"volume":13366131,"rsi_14":50.9,"sma_20":14505.0,"sma_60":10705.0,"sma_120":7615.38},{"date":"2026-03-03","open":13670,"high":14500,"low":13000,"close":13000,"volume":12077112,"rsi_14":46.7,"sma_20":14366.5,"sma_60":10832.83,"sma_120":7702.46},{"date":"2026-03-04","open":12000,"high":12500,"low":10000,"close":10410,"volume":15952001,"rsi_14":28.01,"sma_20":14128.0,"sma_60":10918.17,"sma_120":7768.25},{"date":"2026-03-05","open":12000,"high":13400,"low":11600,"close":12990,"volume":16354614,"rsi_14":45.38,"sma_20":14040.5,"sma_60":11045.33,"sma_120":7853.88},{"date":"2026-03-06","open":12990,"high":13620,"low":12090,"close":12860,"volume":9642734,"rsi_14":40.42,"sma_20":13964.5,"sma_60":11166.17,"sma_120":7939.29},{"date":"2026-03-09","open":11800,"high":12290,"low":11500,"close":11940,"volume":5537663,"rsi_14":38.16,"sma_20":13829.0,"sma_60":11268.5,"sma_120":8017.04},{"date":"2026-03-10","open":12890,"high":13160,"low":12290,"close":12710,"volume":6817276,"rsi_14":43.42,"sma_20":13747.5,"sma_60":11389.33,"sma_120":8101.25},{"date":"2026-03-11","open":13500,"high":13500,"low":12380,"close":12730,"volume":6798687,"rsi_14":43.95,"sma_20":13716.0,"sma_60":11505.33,"sma_120":8185.0},{"date":"2026-03-12","open":12700,"high":12920,"low":12230,"close":12370,"volume":3755731,"rsi_14":42.49,"sma_20":13646.0,"sma_60":11617.0,"sma_120":8265.75},{"date":"2026-03-13","open":12000,"high":12270,"low":11910,"close":12120,"volume":3467247,"rsi_14":39.96,"sma_20":13556.0,"sma_60":11724.17,"sma_120":8341.79},{"date":"2026-03-16","open":12120,"high":12350,"low":11810,"close":11960,"volume":3475015,"rsi_14":36.91,"sma_20":13420.5,"sma_60":11946.5,"sma_120":8498.42},{"date":"2026-03-17","open":12250,"high":14470,"low":12110,"close":13440,"volume":35895834,"rsi_14":42.42,"sma_20":13377.0,"sma_60":11957.0,"sma_120":8503.67},{"date":"2026-03-18","open":13800,"high":15210,"low":13620,"close":14890,"volume":39508491,"rsi_14":48.65,"sma_20":13416.5,"sma_60":12100.5,"sma_120":8597.46},{"date":"2026-03-19","open":14590,"high":15450,"low":14170,"close":14330,"volume":15965946,"rsi_14":47.33,"sma_20":13433.0,"sma_60":12243.17,"sma_120":8688.42},{"date":"2026-03-20","open":14420,"high":15000,"low":13800,"close":14020,"volume":13848527,"rsi_14":48.42,"sma_20":13434.0,"sma_60":12383.5,"sma_120":8777.25},{"date":"2026-03-23","open":13610,"high":14860,"low":13210,"close":14320,"volume":17537252,"rsi_14":55.56,"sma_20":13435.5,"sma_60":12530.83,"sma_120":8867.17},{"date":"2026-03-24","open":15300,"high":15310,"low":13550,"close":13820,"volume":9298494,"rsi_14":67.42,"sma_20":13390.5,"sma_60":12669.17,"sma_120":8953.17},{"date":"2026-03-25","open":13980,"high":14140,"low":13650,"close":13720,"volume":4395913,"rsi_14":54.99,"sma_20":13317.0,"sma_60":12800.83,"sma_120":9038.04},{"date":"2026-03-26","open":13740,"high":13770,"low":13030,"close":13110,"volume":3766711,"rsi_14":51.6,"sma_20":13210.5,"sma_60":12915.5,"sma_120":9118.83},{"date":"2026-03-27","open":12640,"high":13150,"low":12400,"close":12920,"volume":4194610,"rsi_14":56.94,"sma_20":13104.5,"sma_60":13021.83,"sma_120":9198.92},{"date":"2026-03-30","open":12280,"high":12720,"low":12060,"close":12140,"volume":2762111,"rsi_14":45.97,"sma_20":12990.0,"sma_60":13120.83,"sma_120":9272.71},{"date":"2026-03-31","open":12100,"high":12250,"low":10190,"close":10300,"volume":14378755,"rsi_14":36.33,"sma_20":12855.0,"sma_60":13159.5,"sma_120":9332.12},{"date":"2026-04-01","open":11100,"high":11270,"low":10610,"close":11120,"volume":8530350,"rsi_14":43.32,"sma_20":12890.5,"sma_60":13220.67,"sma_120":9397.46},{"date":"2026-04-02","open":11930,"high":12230,"low":10410,"close":10800,"volume":11281092,"rsi_14":42.99,"sma_20":12781.0,"sma_60":13264.17,"sma_120":9460.79},{"date":"2026-04-03","open":11100,"high":11200,"low":10560,"close":10880,"volume":4139040,"rsi_14":44.22,"sma_20":12682.0,"sma_60":13307.67,"sma_120":9525.25},{"date":"2026-04-06","open":10900,"high":11140,"low":10450,"close":10600,"volume":3316068,"rsi_14":32.56,"sma_20":12615.0,"sma_60":13342.67,"sma_120":9587.0},{"date":"2026-04-07","open":10750,"high":11090,"low":10180,"close":10400,"volume":3761680,"rsi_14":17.42,"sma_20":12499.5,"sma_60":13376.5,"sma_120":9644.67},{"date":"2026-04-08","open":10870,"high":11740,"low":10750,"close":11580,"volume":8855522,"rsi_14":31.69,"sma_20":12442.0,"sma_60":13438.67,"sma_120":9711.67},{"date":"2026-04-09","open":11590,"high":11590,"low":10880,"close":11000,"volume":3852374,"rsi_14":30.59,"sma_20":12373.5,"sma_60":13486.5,"sma_120":9772.96},{"date":"2026-04-10","open":11180,"high":11270,"low":10710,"close":10890,"volume":3424763,"rsi_14":27.4,"sma_20":12312.0,"sma_60":13529.5,"sma_120":9828.46},{"date":"2026-04-13","open":10500,"high":10950,"low":10440,"close":10750,"volume":2851717,"rsi_14":28.77,"sma_20":12251.5,"sma_60":13552.33,"sma_120":9883.25},{"date":"2026-04-14","open":11000,"high":11660,"low":10830,"close":11170,"volume":6175980,"rsi_14":33.11,"sma_20":12138.0,"sma_60":13579.83,"sma_120":9937.96},{"date":"2026-04-15","open":11520,"high":11850,"low":11250,"close":11540,"volume":6436644,"rsi_14":39.26,"sma_20":11970.5,"sma_60":13586.0,"sma_120":9984.29},{"date":"2026-04-16","open":11710,"high":12090,"low":11400,"close":11540,"volume":5939062,"rsi_14":40.31,"sma_20":11831.0,"sma_60":13564.83,"sma_120":10027.71},{"date":"2026-04-17","open":11750,"high":11870,"low":11300,"close":11600,"volume":3762818,"rsi_14":45.78,"sma_20":11710.0,"sma_60":13480.67,"sma_120":10074.46},{"date":"2026-04-20","open":11600,"high":11630,"low":11160,"close":11290,"volume":2870543,"rsi_14":60.16,"sma_20":11558.5,"sma_60":13391.33,"sma_120":10118.54},{"date":"2026-04-21","open":11390,"high":11540,"low":11120,"close":11240,"volume":3243427,"rsi_14":51.46,"sma_20":11429.5,"sma_60":13220.33,"sma_120":10161.54},{"date":"2026-04-22","open":11240,"high":11240,"low":10850,"close":11120,"volume":3375043,"rsi_14":54.1,"sma_20":11299.5,"sma_60":13047.33,"sma_120":10204.04},{"date":"2026-04-23","open":11220,"high":11790,"low":11010,"close":11320,"volume":6369139,"rsi_14":55.47,"sma_20":11210.0,"sma_60":12981.33,"sma_120":10248.62},{"date":"2026-04-24","open":11350,"high":13900,"low":11160,"close":13250,"volume":46759213,"rsi_14":73.37,"sma_20":11226.5,"sma_60":12955.17,"sma_120":10307.54},{"date":"2026-04-27","open":13430,"high":14220,"low":12510,"close":13120,"volume":32427163,"rsi_14":74.29,"sma_20":11275.5,"sma_60":12923.5,"sma_120":10366.54},{"date":"2026-04-28","open":13310,"high":13350,"low":12640,"close":12800,"volume":8984549,"rsi_14":62.87,"sma_20":11400.5,"sma_60":12874.0,"sma_120":10419.46},{"date":"2026-04-29","open":12800,"high":13600,"low":12700,"close":12910,"volume":8613794,"rsi_14":72.37,"sma_20":11490.0,"sma_60":12836.17,"sma_120":10513.62},{"date":"2026-04-30","open":13510,"high":13920,"low":12420,"close":12620,"volume":10043004,"rsi_14":68.64,"sma_20":11659.5,"sma_60":11589.83,"sma_120":12497.67},{"date":"2026-05-04","open":12650,"high":12900,"low":12220,"close":12510,"volume":5506111,"rsi_14":69.91,"sma_20":11662.5,"sma_60":12769.67,"sma_120":10554.79},{"date":"2026-05-06","open":12520,"high":12530,"low":12110,"close":12460,"volume":5129973,"rsi_14":65.93,"sma_20":11755.5,"sma_60":12733.17,"sma_120":10600.88},{"date":"2026-05-07","open":12460,"high":12510,"low":12000,"close":12000,"volume":4505181,"rsi_14":55.56,"sma_20":11835.5,"sma_60":12694.17,"sma_120":10648.29},{"date":"2026-05-08","open":12340,"high":13680,"low":12340,"close":12790,"volume":28352216,"rsi_14":62.68,"sma_20":11896.0,"sma_60":12684.67,"sma_120":10703.04},{"date":"2026-05-11","open":12840,"high":12850,"low":12100,"close":12330,"volume":7932217,"rsi_14":56.85,"sma_20":11962.5,"sma_60":12660.67,"sma_120":10758.54},{"date":"2026-05-12","open":12500,"high":14290,"low":11130,"close":12970,"volume":43655320,"rsi_14":64.84,"sma_20":12066.5,"sma_60":12644.83,"sma_120":10817.21},{"date":"2026-05-13","open":13070,"high":13440,"low":12410,"close":12760,"volume":8429253,"rsi_14":63.06,"sma_20":12167.0,"sma_60":12613.0,"sma_120":10875.21},{"date":"2026-05-14","open":13040,"high":13300,"low":12310,"close":12630,"volume":7916838,"rsi_14":62.95,"sma_20":12240.0,"sma_60":12585.0,"sma_120":10934.62},{"date":"2026-05-15","open":12710,"high":14690,"low":12630,"close":13120,"volume":50874924,"rsi_14":64.71,"sma_20":12319.0,"sma_60":12568.67,"sma_120":10998.46},{"date":"2026-05-18","open":13520,"high":13530,"low":11950,"close":12520,"volume":9985415,"rsi_14":42.38,"sma_20":12368.0,"sma_60":12544.0,"sma_120":11058.62},{"date":"2026-05-19","open":12300,"high":12310,"low":11280,"close":11500,"volume":6057329,"rsi_14":35.74,"sma_20":12363.0,"sma_60":12502.33,"sma_120":11111.62},{"date":"2026-05-20","open":11470,"high":11610,"low":10580,"close":10840,"volume":4967564,"rsi_14":33.72,"sma_20":12340.5,"sma_60":12444.83,"sma_120":11158.54},{"date":"2026-05-21","open":11160,"high":11740,"low":11110,"close":11620,"volume":5101828,"rsi_14":40.36,"sma_20":12359.5,"sma_60":12393.17,"sma_120":11213.92},{"date":"2026-05-22","open":11690,"high":11850,"low":11430,"close":11640,"volume":4171640,"rsi_14":42.37,"sma_20":12385.5,"sma_60":12334.0,"sma_120":11270.0},{"date":"2026-05-26","open":12010,"high":12430,"low":11750,"close":11810,"volume":5324696,"rsi_14":44.6,"sma_20":12410.0,"sma_60":12276.83,"sma_120":11328.67},{"date":"2026-05-27","open":11810,"high":11820,"low":10810,"close":10990,"volume":6552486,"rsi_14":39.86,"sma_20":12297.0,"sma_60":12209.33,"sma_120":11378.75},{"date":"2026-05-28","open":11100,"high":11400,"low":10260,"close":10690,"volume":4638370,"rsi_14":40.76,"sma_20":12175.5,"sma_60":12147.0,"sma_120":11426.0},{"date":"2026-05-29","open":10800,"high":10870,"low":10150,"close":10440,"volume":4115010,"rsi_14":32.06,"sma_20":12057.5,"sma_60":12104.33,"sma_120":11468.58},{"date":"2026-06-01","open":10700,"high":11840,"low":10700,"close":11170,"volume":14654561,"rsi_14":41.5,"sma_20":11970.5,"sma_60":12117.0,"sma_120":11517.58},{"date":"2026-06-02","open":11400,"high":11890,"low":10510,"close":10940,"volume":6639532,"rsi_14":34.17,"sma_20":11886.5,"sma_60":12082.83,"sma_120":11564.08},{"date":"2026-06-04","open":10790,"high":10810,"low":10300,"close":10440,"volume":3429163,"rsi_14":32.69,"sma_20":11783.0,"sma_60":12042.5,"sma_120":11604.33},{"date":"2026-06-05","open":10400,"high":10400,"low":9880,"close":10180,"volume":3065362,"rsi_14":32.06,"sma_20":11669.0,"sma_60":12013.17,"sma_120":11640.83},{"date":"2026-06-08","open":9500,"high":10740,"low":9010,"close":9970,"volume":5720654,"rsi_14":25.95,"sma_20":11567.5,"sma_60":11967.5,"sma_120":11678.42},{"date":"2026-06-09","open":10100,"high":10700,"low":10100,"close":10680,"volume":3358700,"rsi_14":36.19,"sma_20":11462.0,"sma_60":11933.33,"sma_120":11719.33},{"date":"2026-06-10","open":10530,"high":11190,"low":10250,"close":10460,"volume":4310876,"rsi_14":41.13,"sma_20":11368.5,"sma_60":11901.5,"sma_120":11759.25},{"date":"2026-06-11","open":10150,"high":11860,"low":9620,"close":11540,"volume":12871652,"rsi_14":55.57,"sma_20":11297.0,"sma_60":11891.83,"sma_120":11808.0},{"date":"2026-06-12","open":11610,"high":12430,"low":11310,"close":11730,"volume":10872254,"rsi_14":50.97,"sma_20":11245.5,"sma_60":11888.0,"sma_120":11859.25},{"date":"2026-06-15","open":11910,"high":12100,"low":11000,"close":11250,"volume":4911168,"rsi_14":46.83,"sma_20":11176.5,"sma_60":11851.5,"sma_120":11904.25},{"date":"2026-06-16","open":11270,"high":11440,"low":10910,"close":11000,"volume":2776945,"rsi_14":43.5,"sma_20":11070.5,"sma_60":11786.67,"sma_120":11943.58},{"date":"2026-06-17","open":10990,"high":11060,"low":10760,"close":10970,"volume":1572686,"rsi_14":62.46,"sma_20":10873.0,"sma_60":11465.5,"sma_120":12243.67},{"date":"2026-06-18","open":11080,"high":11150,"low":10410,"close":10470,"volume":2172013,"rsi_14":48.05,"sma_20":10941.5,"sma_60":11671.5,"sma_120":12027.5},{"date":"2026-06-19","open":10450,"high":10450,"low":9900,"close":10120,"volume":2745658,"rsi_14":47.21,"sma_20":10905.5,"sma_60":11601.5,"sma_120":12066.17},{"date":"2026-06-22","open":10120,"high":10180,"low":9300,"close":9580,"volume":2648014,"rsi_14":35.68,"sma_20":10803.5,"sma_60":11530.83,"sma_120":12100.0},{"date":"2026-06-23","open":9580,"high":9680,"low":8600,"close":8600,"volume":3086917,"rsi_14":31.43,"sma_20":10651.5,"sma_60":11445.5,"sma_120":12123.17},{"date":"2026-06-24","open":8800,"high":9090,"low":8500,"close":8670,"volume":2353096,"rsi_14":34.92,"sma_20":10494.5,"sma_60":11371.5,"sma_120":12143.5},{"date":"2026-06-25","open":8730,"high":9000,"low":7920,"close":7970,"volume":3306697,"rsi_14":32.49,"sma_20":10343.5,"sma_60":11289.0,"sma_120":12155.42},{"date":"2026-06-26","open":7960,"high":7960,"low":7140,"close":7420,"volume":3332586,"rsi_14":30.83,"sma_20":10180.0,"sma_60":11210.33,"sma_120":12165.58},{"date":"2026-06-29","open":7430,"high":8380,"low":7430,"close":8340,"volume":2642088,"rsi_14":32.94,"sma_20":10075.0,"sma_60":11177.67,"sma_120":12168.58},{"date":"2026-06-30","open":8560,"high":8700,"low":7880,"close":8240,"volume":1653236,"rsi_14":33.53,"sma_20":9928.5,"sma_60":11129.67,"sma_120":12175.17},{"date":"2026-07-01","open":8260,"high":8440,"low":7940,"close":8080,"volume":1807299,"rsi_14":20.27,"sma_20":9785.5,"sma_60":11084.33,"sma_120":12174.25},{"date":"2026-07-02","open":7800,"high":7800,"low":7280,"close":7330,"volume":1670608,"rsi_14":15.52,"sma_20":9630.0,"sma_60":11025.17,"sma_120":12166.42},{"date":"2026-07-03","open":7330,"high":7470,"low":6900,"close":7390,"volume":1656745,"rsi_14":17.62,"sma_20":9490.5,"sma_60":10971.67,"sma_120":12157.17},{"date":"2026-07-06","open":7450,"high":7490,"low":6970,"close":7280,"volume":1277874,"rsi_14":18.04,"sma_20":9356.0,"sma_60":10919.67,"sma_120":12148.08},{"date":"2026-07-07","open":7180,"high":7420,"low":6850,"close":7080,"volume":1388575,"rsi_14":17.53,"sma_20":9176.0,"sma_60":10844.67,"sma_120":12141.67},{"date":"2026-07-08","open":6950,"high":6950,"low":6440,"close":6520,"volume":1684449,"rsi_14":17.36,"sma_20":8979.0,"sma_60":10770.0,"sma_120":12128.25},{"date":"2026-07-09","open":6520,"high":7070,"low":6520,"close":6710,"volume":1669479,"rsi_14":21.05,"sma_20":8737.5,"sma_60":10700.33,"sma_120":12114.92},{"date":"2026-07-10","open":6960,"high":7490,"low":6870,"close":7320,"volume":1749910,"rsi_14":31.04,"sma_20":8517.0,"sma_60":10643.17,"sma_120":12097.75},{"date":"2026-07-13","open":7350,"high":7570,"low":6650,"close":6670,"volume":1700808,"rsi_14":32.86,"sma_20":8288.0,"sma_60":10568.17,"sma_120":12074.0},{"date":"2026-07-14","open":6610,"high":6740,"low":6215,"close":6580,"volume":1113999,"rsi_14":31.5,"sma_20":8067.0,"sma_60":10485.5,"sma_120":12035.75},{"date":"2026-07-15","open":6650,"high":6990,"low":6650,"close":6920,"volume":1266078,"rsi_14":40.08,"sma_20":7864.5,"sma_60":10408.5,"sma_120":11986.67},{"date":"2026-07-16","open":6800,"high":6800,"low":6350,"close":6390,"volume":1040501,"rsi_14":40.23,"sma_20":7660.5,"sma_60":10321.67,"sma_120":11901.17},{"date":"2026-07-20","open":6160,"high":6320,"low":5970,"close":6040,"volume":1003997,"rsi_14":25.53,"sma_20":7456.5,"sma_60":10234.17,"sma_120":11812.75},{"date":"2026-07-21","open":6040,"high":6930,"low":5820,"close":6290,"volume":3713042,"rsi_14":29.9,"sma_20":7292.0,"sma_60":10151.67,"sma_120":11686.0},{"date":"2026-07-22","open":7070,"high":7685,"low":6900,"close":6900,"volume":10216176,"rsi_14":38.87,"sma_20":7207.0,"sma_60":10081.33,"sma_120":11564.33},{"date":"2026-07-23","open":7250,"high":7920,"low":6770,"close":7270,"volume":6163645,"rsi_14":49.39,"sma_20":7137.0,"sma_60":10013.83,"sma_120":11497.58},{"date":"2026-07-24","open":7090,"high":7120,"low":6510,"close":6560,"volume":1969995,"rsi_14":42.55,"sma_20":7066.5,"sma_60":9902.33,"sma_120":11428.75},{"date":"2026-07-27","open":6810,"high":7040,"low":6610,"close":6710,"volume":1724169,"rsi_14":44.92,"sma_20":7031.0,"sma_60":9795.5,"sma_120":11359.5},{"date":"2026-07-28","open":6520,"high":6520,"low":6050,"close":6200,"volume":1342234,"rsi_14":42.57,"sma_20":6924.0,"sma_60":9685.5,"sma_120":11279.75},{"date":"2026-07-29","open":6500,"high":6580,"low":5500,"close":5960,"volume":2771661,"rsi_14":45.0,"sma_20":6810.0,"sma_60":9569.67,"sma_120":11202.92},{"date":"2026-07-30","open":5960,"high":6180,"low":5550,"close":5550,"volume":1681613,"rsi_14":40.03,"sma_20":6683.5,"sma_60":9451.83,"sma_120":11126.33},{"date":"2026-07-31","open":5740,"high":6290,"low":5740,"close":6190,"volume":2558888,"rsi_14":40.34,"sma_20":6626.5,"sma_60":9346.5,"sma_120":11058.08},{"date":"2026-08-03","open":6270,"high":7050,"low":6070,"close":6640,"volume":3959280,"rsi_14":49.73,"sma_20":6589.0,"sma_60":9249.5,"sma_120":10991.33},{"date":"2026-08-04","open":6650,"high":7260,"low":6650,"close":7070,"volume":2588706,"rsi_14":54.09,"sma_20":6578.5,"sma_60":9167.33,"sma_120":10930.75},{"date":"2026-08-05","open":7210,"high":7700,"low":7070,"close":7640,"volume":2902488,"rsi_14":55.79,"sma_20":6606.5,"sma_60":9081.5,"sma_120":10883.08},{"date":"2026-08-06","open":7730,"high":7790,"low":7000,"close":7160,"volume":2807285,"rsi_14":56.24,"sma_20":6638.5,"sma_60":8995.33,"sma_120":10828.0},{"date":"2026-08-07","open":7270,"high":7420,"low":6750,"close":6980,"volume":1684972,"rsi_14":57.83,"sma_20":6652.0,"sma_60":8895.5,"sma_120":10770.17},{"date":"2026-08-10","open":7050,"high":7450,"low":6920,"close":7370,"volume":1686237,"rsi_14":58.79,"sma_20":6654.5,"sma_60":8805.67,"sma_120":10709.33},{"date":"2026-08-11","open":7430,"high":7500,"low":7120,"close":7440,"volume":1750098,"rsi_14":54.82,"sma_20":6693.0,"sma_60":8719.17,"sma_120":10652.08},{"date":"2026-08-12","open":7440,"high":7610,"low":7200,"close":7540,"volume":1496554,"rsi_14":52.53,"sma_20":6741.0,"sma_60":8626.17,"sma_120":10597.42},{"date":"2026-08-13","open":7600,"high":7890,"low":7490,"close":7720,"volume":1937230,"rsi_14":62.08,"sma_20":6781.0,"sma_60":8546.17,"sma_120":10545.08},{"date":"2026-08-14","open":7720,"high":8040,"low":7350,"close":7470,"volume":1987089,"rsi_14":57.76,"sma_20":6835.0,"sma_60":8479.0,"sma_120":10490.67},{"date":"2026-08-18","open":7510,"high":7610,"low":6980,"close":7030,"volume":1314438,"rsi_14":58.59,"sma_20":6884.5,"sma_60":8415.5,"sma_120":10430.17},{"date":"2026-08-19","open":6740,"high":7050,"low":6550,"close":6820,"volume":773068,"rsi_14":58.96,"sma_20":6911.0,"sma_60":8335.5,"sma_120":10364.33},{"date":"2026-08-20","open":6950,"high":7040,"low":6850,"close":6890,"volume":580146,"rsi_14":65.02,"sma_20":6910.5,"sma_60":8256.33,"sma_120":10295.17},{"date":"2026-08-21","open":6700,"high":6700,"low":6550,"close":6630,"volume":602248,"rsi_14":55.39,"sma_20":6878.5,"sma_60":8170.0,"sma_120":10223.42},{"date":"2026-08-24","open":6640,"high":6730,"low":6520,"close":6540,"volume":528226,"rsi_14":48.66,"sma_20":6877.5,"sma_60":8095.83,"sma_120":10152.58},{"date":"2026-08-25","open":6650,"high":6710,"low":6310,"close":6570,"volume":714540,"rsi_14":42.47,"sma_20":6870.5,"sma_60":8027.17,"sma_120":10087.08},{"date":"2026-08-26","open":6570,"high":6580,"low":6350,"close":6500,"volume":687820,"rsi_14":29.79,"sma_20":6885.5,"sma_60":7961.5,"sma_120":10032.92},{"date":"2026-08-27","open":6500,"high":6640,"low":6380,"close":6600,"volume":651373,"rsi_14":38.52,"sma_20":6917.5,"sma_60":7885.33,"sma_120":10001.17},{"date":"2026-08-28","open":6600,"high":6650,"low":6490,"close":6650,"volume":525994,"rsi_14":42.86,"sma_20":6972.5,"sma_60":7813.83,"sma_120":9948.33},{"date":"2026-08-31","open":6590,"high":6600,"low":6290,"close":6550,"volume":758890,"rsi_14":29.7,"sma_20":6990.5,"sma_60":7749.0,"sma_120":9895.75},{"date":"2026-09-01","open":6550,"high":6570,"low":6250,"close":6290,"volume":1103497,"rsi_14":23.98,"sma_20":6973.0,"sma_60":7684.17,"sma_120":9848.67},{"date":"2026-09-02","open":6140,"high":6280,"low":6050,"close":6140,"volume":545182,"rsi_14":19.03,"sma_20":6926.5,"sma_60":7620.33,"sma_120":9793.92},{"date":"2026-09-03","open":6200,"high":6260,"low":6010,"close":6060,"volume":681158,"rsi_14":11.57,"sma_20":6847.5,"sma_60":7543.33,"sma_120":9738.33},{"date":"2026-09-04","open":6160,"high":6410,"low":6160,"close":6270,"volume":1506306,"rsi_14":21.7,"sma_20":6803.0,"sma_60":7473.5,"sma_120":9687.5},{"date":"2026-09-07","open":6440,"high":6570,"low":6270,"close":6300,"volume":1212542,"rsi_14":28.65,"sma_20":6769.0,"sma_60":7386.17,"sma_120":9639.0},{"date":"2026-09-08","open":6310,"high":6450,"low":6190,"close":6270,"volume":1279638,"rsi_14":32.03,"sma_20":6714.0,"sma_60":7295.17,"sma_120":9591.58},{"date":"2026-09-09","open":6270,"high":6420,"low":6190,"close":6400,"volume":985138,"rsi_14":34.59,"sma_20":6662.0,"sma_60":7214.33,"sma_120":9532.92},{"date":"2026-09-10","open":6500,"high":6630,"low":6220,"close":6440,"volume":1592302,"rsi_14":43.07,"sma_20":6607.0,"sma_60":7138.33,"sma_120":9462.5},{"date":"2026-09-11","open":6260,"high":6310,"low":6180,"close":6200,"volume":904874,"rsi_14":38.82,"sma_20":6531.0,"sma_60":7058.83,"sma_120":9394.75},{"date":"2026-09-14","open":6140,"high":6140,"low":5920,"close":5990,"volume":939072,"rsi_14":32.94,"sma_20":6457.0,"sma_60":6984.17,"sma_120":9327.83},{"date":"2026-09-15","open":5950,"high":6430,"low":5910,"close":6300,"volume":1491674,"rsi_14":44.85,"sma_20":6420.5,"sma_60":6920.5,"sma_120":9261.0},{"date":"2026-09-16","open":6240,"high":6240,"low":6010,"close":6120,"volume":666553,"rsi_14":38.12,"sma_20":6385.5,"sma_60":6862.83,"sma_120":9196.83},{"date":"2026-09-17","open":6150,"high":6220,"low":6080,"close":6180,"volume":531514,"rsi_14":38.42,"sma_20":6350.0,"sma_60":6822.5,"sma_120":9134.0},{"date":"2026-09-18","open":6250,"high":6540,"low":6210,"close":6490,"volume":2106184,"rsi_14":48.66,"sma_20":6343.0,"sma_60":6786.17,"sma_120":9078.83},{"date":"2026-09-21","open":6520,"high":6640,"low":6320,"close":6570,"volume":1352723,"rsi_14":56.8,"sma_20":6344.5,"sma_60":6762.83,"sma_120":9025.92},{"date":"2026-09-22","open":6580,"high":6700,"low":6250,"close":6430,"volume":1218855,"rsi_14":57.07,"sma_20":6337.5,"sma_60":6746.33,"sma_120":8978.33},{"date":"2026-09-23","open":6520,"high":7030,"low":6190,"close":6250,"volume":2270654,"rsi_14":54.42,"sma_20":6325.0,"sma_60":6711.5,"sma_120":8944.58},{"date":"2026-09-28","open":6250,"high":6360,"low":6080,"close":6160,"volume":1137773,"rsi_14":47.29,"sma_20":6303.0,"sma_60":6676.83,"sma_120":8903.25},{"date":"2026-09-29","open":6260,"high":6260,"low":5860,"close":6100,"volume":1035882,"rsi_14":45.15,"sma_20":6275.5,"sma_60":6643.83,"sma_120":8864.08},{"date":"2026-09-30","open":6050,"high":6145,"low":6010,"close":6070,"volume":613567,"rsi_14":45.15,"sma_20":6251.5,"sma_60":6622.83,"sma_120":8824.0},{"date":"2026-10-01","open":6020,"high":6370,"low":5960,"close":6350,"volume":1127369,"rsi_14":48.87,"sma_20":6254.5,"sma_60":6605.5,"sma_120":8788.58},{"date":"2026-10-02","open":6370,"high":6550,"low":6300,"close":6490,"volume":1315973,"rsi_14":51.08,"sma_20":6272.0,"sma_60":6592.33,"sma_120":8756.0},{"date":"2026-10-06","open":6500,"high":6790,"low":6460,"close":6630,"volume":1920021,"rsi_14":59.73,"sma_20":6300.5,"sma_60":6584.83,"sma_120":8714.75},{"date":"2026-10-07","open":6540,"high":6660,"low":6260,"close":6280,"volume":940843,"rsi_14":56.17,"sma_20":6301.0,"sma_60":6580.83,"sma_120":8675.42},{"date":"2026-10-08","open":6280,"high":6350,"low":6000,"close":6070,"volume":956145,"rsi_14":44.89,"sma_20":6289.5,"sma_60":6570.17,"sma_120":8635.25},{"date":"2026-10-12","open":6020,"high":6070,"low":5600,"close":5680,"volume":1502929,"rsi_14":41.06,"sma_20":6260.0,"sma_60":6542.83,"sma_120":8593.0},{"date":"2026-10-13","open":5560,"high":5590,"low":5250,"close":5480,"volume":1129785,"rsi_14":36.54,"sma_20":6214.0,"sma_60":6523.0,"sma_120":8545.58},{"date":"2026-10-14","open":5440,"high":5590,"low":5320,"close":5430,"volume":701360,"rsi_14":27.35,"sma_20":6163.5,"sma_60":6503.83,"sma_120":8494.67},{"date":"2026-10-15","open":5150,"high":5180,"low":4945,"close":4960,"volume":1609450,"rsi_14":20.51,"sma_20":6101.5,"sma_60":6471.17,"sma_120":8439.83},{"date":"2026-10-16","open":5050,"high":5420,"low":5040,"close":5270,"volume":909755,"rsi_14":30.0,"sma_20":6065.5,"sma_60":6452.5,"sma_120":8387.08},{"date":"2026-10-19","open":5150,"high":5520,"low":5020,"close":5430,"volume":722046,"rsi_14":35.76,"sma_20":6022.0,"sma_60":6442.33,"sma_120":8338.25},{"date":"2026-10-20","open":5480,"high":5550,"low":5140,"close":5150,"volume":757473,"rsi_14":33.55,"sma_20":5973.5,"sma_60":6423.33,"sma_120":8287.5},{"date":"2026-10-21","open":5280,"high":5350,"low":5210,"close":5260,"volume":561724,"rsi_14":36.54,"sma_20":5927.5,"sma_60":6396.0,"sma_120":8238.67},{"date":"2026-10-22","open":5250,"high":5370,"low":5010,"close":5100,"volume":719676,"rsi_14":35.08,"sma_20":5858.0,"sma_60":6359.83,"sma_120":8186.83},{"date":"2026-10-23","open":4963,"high":4990,"low":4680,"close":4990,"volume":653405}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-319.78,"pbr":2.67,"per":null,"roa":-2.62,"roe":-3.4,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":120514277407.0,"analysis":"ROE -3.4%로 적자 상태입니다. 시가총액 6001.67억. 매출 1205.14억, 영업이익 -289.24억.","eps_basis":"TTM","debt_ratio":0.29516382980879013,"market_cap":596580393110,"net_income":-38200300575.0,"total_debt":65982840998.0,"ttm_window":"2025Q3~2026Q2","gross_margin":5.73,"total_assets":289529340719.0,"total_equity":223546499721.0,"profit_margin":-31.7,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-28924177534.0,"operating_margin":-24.0,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":4990.0,"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":3282.0},{"date":"2016-10-25","close":3232.0},{"date":"2016-10-26","close":3272.0},{"date":"2016-10-27","close":3212.0},{"date":"2016-10-28","close":3227.0},{"date":"2016-10-31","close":3202.0},{"date":"2016-11-01","close":3157.0},{"date":"2016-11-02","close":3057.0},{"date":"2016-11-03","close":3102.0},{"date":"2016-11-04","close":3197.0},{"date":"2016-11-07","close":3237.0},{"date":"2016-11-08","close":3257.0},{"date":"2016-11-09","close":3102.0},{"date":"2016-11-10","close":3277.0},{"date":"2016-11-11","close":3397.0},{"date":"2016-11-14","close":3452.0},{"date":"2016-11-15","close":3402.0},{"date":"2016-11-16","close":3497.0},{"date":"2016-11-17","close":3477.0},{"date":"2016-11-18","close":3467.0},{"date":"2016-11-21","close":3282.0},{"date":"2016-11-22","close":3237.0},{"date":"2016-11-23","close":3102.0},{"date":"2016-11-24","close":3047.0},{"date":"2016-11-25","close":3062.0},{"date":"2016-11-28","close":3005.0},{"date":"2016-11-29","close":3005.0},{"date":"2016-11-30","close":2970.0},{"date":"2016-12-01","close":3117.0},{"date":"2016-12-02","close":3527.0},{"date":"2016-12-05","close":3642.0},{"date":"2016-12-06","close":3737.0},{"date":"2016-12-07","close":3737.0},{"date":"2016-12-08","close":3807.0},{"date":"2016-12-09","close":3807.0},{"date":"2016-12-12","close":3662.0},{"date":"2016-12-13","close":3792.0},{"date":"2016-12-14","close":4005.0},{"date":"2016-12-15","close":3872.0},{"date":"2016-12-16","close":3920.0},{"date":"2016-12-19","close":3867.0},{"date":"2016-12-20","close":4090.0},{"date":"2016-12-21","close":4045.0},{"date":"2016-12-22","close":3930.0},{"date":"2016-12-23","close":3872.0},{"date":"2016-12-26","close":3567.0},{"date":"2016-12-27","close":3797.0},{"date":"2016-12-28","close":4100.0},{"date":"2016-12-29","close":4590.0},{"date":"2017-01-02","close":4540.0},{"date":"2017-01-03","close":4455.0},{"date":"2017-01-04","close":4395.0},{"date":"2017-01-05","close":4510.0},{"date":"2017-01-06","close":4505.0},{"date":"2017-01-09","close":4550.0},{"date":"2017-01-10","close":4520.0},{"date":"2017-01-11","close":4530.0},{"date":"2017-01-12","close":4435.0},{"date":"2017-01-13","close":4475.0},{"date":"2017-01-16","close":4700.0},{"date":"2017-01-17","close":4495.0},{"date":"2017-01-18","close":4405.0},{"date":"2017-01-19","close":4205.0},{"date":"2017-01-20","close":4125.0},{"date":"2017-01-23","close":4235.0},{"date":"2017-01-24","close":4025.0},{"date":"2017-01-25","close":3892.0},{"date":"2017-01-26","close":3925.0},{"date":"2017-01-31","close":3905.0},{"date":"2017-02-01","close":3960.0},{"date":"2017-02-02","close":3752.0},{"date":"2017-02-03","close":3722.0},{"date":"2017-02-06","close":3752.0},{"date":"2017-02-07","close":3862.0},{"date":"2017-02-08","close":4005.0},{"date":"2017-02-09","close":3882.0},{"date":"2017-02-10","close":3777.0},{"date":"2017-02-13","close":3712.0},{"date":"2017-02-14","close":3632.0},{"date":"2017-02-15","close":3877.0},{"date":"2017-02-16","close":3782.0},{"date":"2017-02-17","close":3682.0},{"date":"2017-02-20","close":3772.0},{"date":"2017-02-21","close":3837.0},{"date":"2017-02-22","close":4005.0},{"date":"2017-02-23","close":3892.0},{"date":"2017-02-24","close":3852.0},{"date":"2017-02-27","close":3867.0},{"date":"2017-02-28","close":3822.0},{"date":"2017-03-02","close":3702.0},{"date":"2017-03-03","close":3592.0},{"date":"2017-03-06","close":3900.0},{"date":"2017-03-07","close":3900.0},{"date":"2017-03-08","close":3900.0},{"date":"2017-03-09","close":3900.0},{"date":"2017-03-10","close":3900.0},{"date":"2017-03-13","close":3900.0},{"date":"2017-03-14","close":3900.0},{"date":"2017-03-15","close":3900.0},{"date":"2017-03-16","close":3900.0},{"date":"2017-03-17","close":3900.0},{"date":"2017-03-20","close":3900.0},{"date":"2017-03-21","close":3900.0},{"date":"2017-03-22","close":3900.0},{"date":"2017-03-23","close":3900.0},{"date":"2017-03-24","close":3900.0},{"date":"2017-03-27","close":3900.0},{"date":"2017-03-28","close":4312.0},{"date":"2017-03-29","close":4225.0},{"date":"2017-03-30","close":4600.0},{"date":"2017-03-31","close":4400.0},{"date":"2017-04-03","close":4375.0},{"date":"2017-04-04","close":4175.0},{"date":"2017-04-05","close":4325.0},{"date":"2017-04-06","close":5612.0},{"date":"2017-04-07","close":6387.0},{"date":"2017-04-10","close":6387.0},{"date":"2017-04-11","close":6562.0},{"date":"2017-04-12","close":6412.0},{"date":"2017-04-13","close":6037.0},{"date":"2017-04-14","close":5687.0},{"date":"2017-04-17","close":5937.0},{"date":"2017-04-18","close":6225.0},{"date":"2017-04-19","close":6037.0},{"date":"2017-04-20","close":6062.0},{"date":"2017-04-21","close":6350.0},{"date":"2017-04-24","close":6400.0},{"date":"2017-04-25","close":6400.0},{"date":"2017-04-26","close":6237.0},{"date":"2017-04-27","close":6000.0},{"date":"2017-04-28","close":6125.0},{"date":"2017-05-02","close":6150.0},{"date":"2017-05-04","close":6150.0},{"date":"2017-05-08","close":6575.0},{"date":"2017-05-10","close":6775.0},{"date":"2017-05-11","close":6762.0},{"date":"2017-05-12","close":8412.0},{"date":"2017-05-15","close":8550.0},{"date":"2017-05-16","close":8275.0},{"date":"2017-05-17","close":8350.0},{"date":"2017-05-18","close":8100.0},{"date":"2017-05-19","close":8187.0},{"date":"2017-05-22","close":8300.0},{"date":"2017-05-23","close":8225.0},{"date":"2017-05-24","close":7500.0},{"date":"2017-05-25","close":7512.0},{"date":"2017-05-26","close":7125.0},{"date":"2017-05-29","close":7112.0},{"date":"2017-05-30","close":7300.0},{"date":"2017-05-31","close":6950.0},{"date":"2017-06-01","close":7075.0},{"date":"2017-06-02","close":7037.0},{"date":"2017-06-05","close":6962.0},{"date":"2017-06-07","close":6725.0},{"date":"2017-06-08","close":6812.0},{"date":"2017-06-09","close":7112.0},{"date":"2017-06-12","close":6962.0},{"date":"2017-06-13","close":6925.0},{"date":"2017-06-14","close":6950.0},{"date":"2017-06-15","close":6612.0},{"date":"2017-06-16","close":6712.0},{"date":"2017-06-19","close":6550.0},{"date":"2017-06-20","close":6362.0},{"date":"2017-06-21","close":6187.0},{"date":"2017-06-22","close":6125.0},{"date":"2017-06-23","close":6225.0},{"date":"2017-06-26","close":6450.0},{"date":"2017-06-27","close":6525.0},{"date":"2017-06-28","close":6200.0},{"date":"2017-06-29","close":5900.0},{"date":"2017-06-30","close":5950.0},{"date":"2017-07-03","close":5862.0},{"date":"2017-07-04","close":5787.0},{"date":"2017-07-05","close":5950.0},{"date":"2017-07-06","close":5837.0},{"date":"2017-07-07","close":5825.0},{"date":"2017-07-10","close":6000.0},{"date":"2017-07-11","close":6150.0},{"date":"2017-07-12","close":6037.0},{"date":"2017-07-13","close":6200.0},{"date":"2017-07-14","close":6100.0},{"date":"2017-07-17","close":6400.0},{"date":"2017-07-18","close":6250.0},{"date":"2017-07-19","close":6325.0},{"date":"2017-07-20","close":6350.0},{"date":"2017-07-21","close":6337.0},{"date":"2017-07-24","close":6300.0},{"date":"2017-07-25","close":6462.0},{"date":"2017-07-26","close":6137.0},{"date":"2017-07-27","close":6075.0},{"date":"2017-07-28","close":6000.0},{"date":"2017-07-31","close":5862.0},{"date":"2017-08-01","close":5975.0},{"date":"2017-08-02","close":5900.0},{"date":"2017-08-03","close":5562.0},{"date":"2017-08-04","close":5412.0},{"date":"2017-08-07","close":5425.0},{"date":"2017-08-08","close":5562.0},{"date":"2017-08-09","close":5625.0},{"date":"2017-08-10","close":5687.0},{"date":"2017-08-11","close":5587.0},{"date":"2017-08-14","close":6112.0},{"date":"2017-08-16","close":6075.0},{"date":"2017-08-17","close":6150.0},{"date":"2017-08-18","close":6162.0},{"date":"2017-08-21","close":5937.0},{"date":"2017-08-22","close":5800.0},{"date":"2017-08-23","close":5775.0},{"date":"2017-08-24","close":5700.0},{"date":"2017-08-25","close":5762.0},{"date":"2017-08-28","close":6112.0},{"date":"2017-08-29","close":5925.0},{"date":"2017-08-30","close":6112.0},{"date":"2017-08-31","close":6062.0},{"date":"2017-09-01","close":5925.0},{"date":"2017-09-04","close":5637.0},{"date":"2017-09-05","close":5662.0},{"date":"2017-09-06","close":5700.0},{"date":"2017-09-07","close":5787.0},{"date":"2017-09-08","close":5712.0},{"date":"2017-09-11","close":5662.0},{"date":"2017-09-12","close":5750.0},{"date":"2017-09-13","close":5750.0},{"date":"2017-09-14","close":5675.0},{"date":"2017-09-15","close":5675.0},{"date":"2017-09-18","close":5662.0},{"date":"2017-09-19","close":5625.0},{"date":"2017-09-20","close":5500.0},{"date":"2017-09-21","close":5262.0},{"date":"2017-09-22","close":4975.0},{"date":"2017-09-25","close":4712.0},{"date":"2017-09-26","close":4762.0},{"date":"2017-09-27","close":4787.0},{"date":"2017-09-28","close":4750.0},{"date":"2017-09-29","close":4725.0},{"date":"2017-10-10","close":4600.0},{"date":"2017-10-11","close":4900.0},{"date":"2017-10-12","close":5287.0},{"date":"2017-10-13","close":5225.0},{"date":"2017-10-16","close":5225.0},{"date":"2017-10-17","close":5200.0},{"date":"2017-10-18","close":5100.0},{"date":"2017-10-19","close":5075.0},{"date":"2017-10-20","close":5175.0},{"date":"2017-10-23","close":5100.0},{"date":"2017-10-24","close":5137.0},{"date":"2017-10-25","close":5187.0},{"date":"2017-10-26","close":5037.0},{"date":"2017-10-27","close":5062.0},{"date":"2017-10-30","close":5200.0},{"date":"2017-10-31","close":5212.0},{"date":"2017-11-01","close":5212.0},{"date":"2017-11-02","close":5250.0},{"date":"2017-11-03","close":5312.0},{"date":"2017-11-06","close":5350.0},{"date":"2017-11-07","close":5387.0},{"date":"2017-11-08","close":5287.0},{"date":"2017-11-09","close":5350.0},{"date":"2017-11-10","close":5437.0},{"date":"2017-11-13","close":5550.0},{"date":"2017-11-14","close":5462.0},{"date":"2017-11-15","close":5037.0},{"date":"2017-11-16","close":5112.0},{"date":"2017-11-17","close":5062.0},{"date":"2017-11-20","close":5037.0},{"date":"2017-11-21","close":4987.0},{"date":"2017-11-22","close":4862.0},{"date":"2017-11-23","close":5087.0},{"date":"2017-11-24","close":5037.0},{"date":"2017-11-27","close":5212.0},{"date":"2017-11-28","close":5087.0},{"date":"2017-11-29","close":5737.0},{"date":"2017-11-30","close":5475.0},{"date":"2017-12-01","close":5600.0},{"date":"2017-12-04","close":5512.0},{"date":"2017-12-05","close":5937.0},{"date":"2017-12-06","close":5812.0},{"date":"2017-12-07","close":6325.0},{"date":"2017-12-08","close":6475.0},{"date":"2017-12-11","close":6825.0},{"date":"2017-12-12","close":6662.0},{"date":"2017-12-13","close":6550.0},{"date":"2017-12-14","close":6350.0},{"date":"2017-12-15","close":6100.0},{"date":"2017-12-18","close":6462.0},{"date":"2017-12-19","close":6287.0},{"date":"2017-12-20","close":6337.0},{"date":"2017-12-21","close":6087.0},{"date":"2017-12-22","close":6137.0},{"date":"2017-12-26","close":5850.0},{"date":"2017-12-27","close":6037.0},{"date":"2017-12-28","close":6150.0},{"date":"2018-01-02","close":2505.0},{"date":"2018-01-03","close":2545.0},{"date":"2018-01-04","close":2525.0},{"date":"2018-01-05","close":2540.0},{"date":"2018-01-08","close":2580.0},{"date":"2018-01-09","close":2490.0},{"date":"2018-01-10","close":2410.0},{"date":"2018-01-11","close":2480.0},{"date":"2018-01-12","close":2510.0},{"date":"2018-01-15","close":2520.0},{"date":"2018-01-16","close":2725.0},{"date":"2018-01-17","close":2620.0},{"date":"2018-01-18","close":2620.0},{"date":"2018-01-19","close":2595.0},{"date":"2018-01-22","close":2595.0},{"date":"2018-01-23","close":2620.0},{"date":"2018-01-24","close":2655.0},{"date":"2018-01-25","close":2665.0},{"date":"2018-01-26","close":2795.0},{"date":"2018-01-29","close":2780.0},{"date":"2018-01-30","close":2670.0},{"date":"2018-01-31","close":2660.0},{"date":"2018-02-01","close":2650.0},{"date":"2018-02-02","close":2540.0},{"date":"2018-02-05","close":2390.0},{"date":"2018-02-06","close":2505.0},{"date":"2018-02-07","close":2500.0},{"date":"2018-02-08","close":2520.0},{"date":"2018-02-09","close":2445.0},{"date":"2018-02-12","close":2425.0},{"date":"2018-02-13","close":2415.0},{"date":"2018-02-14","close":2455.0},{"date":"2018-02-19","close":2510.0},{"date":"2018-02-20","close":2440.0},{"date":"2018-02-21","close":2490.0},{"date":"2018-02-22","close":2500.0},{"date":"2018-02-23","close":2590.0},{"date":"2018-02-26","close":2580.0},{"date":"2018-02-27","close":2535.0},{"date":"2018-02-28","close":2490.0},{"date":"2018-03-02","close":2405.0},{"date":"2018-03-05","close":2375.0},{"date":"2018-03-06","close":2380.0},{"date":"2018-03-07","close":2140.0},{"date":"2018-03-08","close":2110.0},{"date":"2018-03-09","close":2110.0},{"date":"2018-03-12","close":2120.0},{"date":"2018-03-13","close":2170.0},{"date":"2018-03-14","close":2140.0},{"date":"2018-03-15","close":2115.0},{"date":"2018-03-16","close":2025.0},{"date":"2018-03-19","close":2035.0},{"date":"2018-03-20","close":2055.0},{"date":"2018-03-21","close":2010.0},{"date":"2018-03-22","close":1900.0},{"date":"2018-03-23","close":1885.0},{"date":"2018-03-26","close":1925.0},{"date":"2018-03-27","close":1970.0},{"date":"2018-03-28","close":1920.0},{"date":"2018-03-29","close":1910.0},{"date":"2018-03-30","close":1900.0},{"date":"2018-04-02","close":1845.0},{"date":"2018-04-03","close":1860.0},{"date":"2018-04-04","close":1725.0},{"date":"2018-04-05","close":1675.0},{"date":"2018-04-06","close":1545.0},{"date":"2018-04-09","close":1615.0},{"date":"2018-04-10","close":1640.0},{"date":"2018-04-11","close":1640.0},{"date":"2018-04-12","close":2000.0},{"date":"2018-04-13","close":1885.0},{"date":"2018-04-16","close":1900.0},{"date":"2018-04-17","close":1920.0},{"date":"2018-04-18","close":2000.0},{"date":"2018-04-19","close":1935.0},{"date":"2018-04-20","close":1990.0},{"date":"2018-04-23","close":2020.0},{"date":"2018-04-24","close":1915.0},{"date":"2018-04-25","close":1780.0},{"date":"2018-04-26","close":1740.0},{"date":"2018-04-27","close":1770.0},{"date":"2018-04-30","close":1730.0},{"date":"2018-05-02","close":1765.0},{"date":"2018-05-03","close":1770.0},{"date":"2018-05-04","close":1795.0},{"date":"2018-05-08","close":1855.0},{"date":"2018-05-09","close":1830.0},{"date":"2018-05-10","close":1840.0},{"date":"2018-05-11","close":1850.0},{"date":"2018-05-14","close":1860.0},{"date":"2018-05-15","close":1830.0},{"date":"2018-05-16","close":1670.0},{"date":"2018-05-17","close":1610.0},{"date":"2018-05-18","close":1680.0},{"date":"2018-05-21","close":1730.0},{"date":"2018-05-23","close":1705.0},{"date":"2018-05-24","close":1670.0},{"date":"2018-05-25","close":1630.0},{"date":"2018-05-28","close":1705.0},{"date":"2018-05-29","close":1680.0},{"date":"2018-05-30","close":1835.0},{"date":"2018-05-31","close":1755.0},{"date":"2018-06-01","close":1775.0},{"date":"2018-06-04","close":1805.0},{"date":"2018-06-05","close":1770.0},{"date":"2018-06-07","close":1730.0},{"date":"2018-06-08","close":1705.0},{"date":"2018-06-11","close":1705.0},{"date":"2018-06-12","close":1760.0},{"date":"2018-06-14","close":1690.0},{"date":"2018-06-15","close":1665.0},{"date":"2018-06-18","close":1590.0},{"date":"2018-06-19","close":1535.0},{"date":"2018-06-20","close":1570.0},{"date":"2018-06-21","close":1540.0},{"date":"2018-06-22","close":1500.0},{"date":"2018-06-25","close":1645.0},{"date":"2018-06-26","close":1735.0},{"date":"2018-06-27","close":1850.0},{"date":"2018-06-28","close":1745.0},{"date":"2018-06-29","close":1750.0},{"date":"2018-07-02","close":1605.0},{"date":"2018-07-03","close":1660.0},{"date":"2018-07-04","close":1630.0},{"date":"2018-07-05","close":1940.0},{"date":"2018-07-06","close":1885.0},{"date":"2018-07-09","close":1930.0},{"date":"2018-07-10","close":1865.0},{"date":"2018-07-11","close":1845.0},{"date":"2018-07-12","close":1840.0},{"date":"2018-07-13","close":1960.0},{"date":"2018-07-16","close":2200.0},{"date":"2018-07-17","close":2090.0},{"date":"2018-07-18","close":1960.0},{"date":"2018-07-19","close":1965.0},{"date":"2018-07-20","close":1840.0},{"date":"2018-07-23","close":1675.0},{"date":"2018-07-24","close":1695.0},{"date":"2018-07-25","close":1625.0},{"date":"2018-07-26","close":1700.0},{"date":"2018-07-27","close":1720.0},{"date":"2018-07-30","close":1700.0},{"date":"2018-07-31","close":1695.0},{"date":"2018-08-01","close":1730.0},{"date":"2018-08-02","close":1750.0},{"date":"2018-08-03","close":1730.0},{"date":"2018-08-06","close":1795.0},{"date":"2018-08-07","close":1785.0},{"date":"2018-08-08","close":1855.0},{"date":"2018-08-09","close":1815.0},{"date":"2018-08-10","close":1735.0},{"date":"2018-08-13","close":1655.0},{"date":"2018-08-14","close":1665.0},{"date":"2018-08-16","close":1600.0},{"date":"2018-08-17","close":1630.0},{"date":"2018-08-20","close":1650.0},{"date":"2018-08-21","close":1670.0},{"date":"2018-08-22","close":1670.0},{"date":"2018-08-23","close":1655.0},{"date":"2018-08-24","close":1655.0},{"date":"2018-08-27","close":1640.0},{"date":"2018-08-28","close":1605.0},{"date":"2018-08-29","close":1640.0},{"date":"2018-08-30","close":1620.0},{"date":"2018-08-31","close":1625.0},{"date":"2018-09-03","close":1615.0},{"date":"2018-09-04","close":1625.0},{"date":"2018-09-05","close":1630.0},{"date":"2018-09-06","close":1615.0},{"date":"2018-09-07","close":1610.0},{"date":"2018-09-10","close":1570.0},{"date":"2018-09-11","close":1585.0},{"date":"2018-09-12","close":1570.0},{"date":"2018-09-13","close":1565.0},{"date":"2018-09-14","close":1585.0},{"date":"2018-09-17","close":1550.0},{"date":"2018-09-18","close":1545.0},{"date":"2018-09-19","close":1520.0},{"date":"2018-09-20","close":1470.0},{"date":"2018-09-21","close":1495.0},{"date":"2018-09-27","close":1520.0},{"date":"2018-09-28","close":1490.0},{"date":"2018-10-01","close":1480.0},{"date":"2018-10-02","close":1395.0},{"date":"2018-10-04","close":1330.0},{"date":"2018-10-05","close":1310.0},{"date":"2018-10-08","close":1350.0},{"date":"2018-10-10","close":1285.0},{"date":"2018-10-11","close":1145.0},{"date":"2018-10-12","close":1175.0},{"date":"2018-10-15","close":1190.0},{"date":"2018-10-16","close":1235.0},{"date":"2018-10-17","close":1280.0},{"date":"2018-10-18","close":1235.0},{"date":"2018-10-19","close":1220.0},{"date":"2018-10-22","close":1250.0},{"date":"2018-10-23","close":1190.0},{"date":"2018-10-24","close":1115.0},{"date":"2018-10-25","close":1060.0},{"date":"2018-10-26","close":1020.0},{"date":"2018-10-29","close":943.0},{"date":"2018-10-30","close":995.0},{"date":"2018-10-31","close":1000.0},{"date":"2018-11-01","close":1060.0},{"date":"2018-11-02","close":1095.0},{"date":"2018-11-05","close":1120.0},{"date":"2018-11-06","close":1100.0},{"date":"2018-11-07","close":1095.0},{"date":"2018-11-08","close":1120.0},{"date":"2018-11-09","close":1090.0},{"date":"2018-11-12","close":1070.0},{"date":"2018-11-13","close":1070.0},{"date":"2018-11-14","close":1080.0},{"date":"2018-11-15","close":1070.0},{"date":"2018-11-16","close":1060.0},{"date":"2018-11-19","close":1170.0},{"date":"2018-11-20","close":1125.0},{"date":"2018-11-21","close":1305.0},{"date":"2018-11-22","close":1290.0},{"date":"2018-11-23","close":1165.0},{"date":"2018-11-26","close":1155.0},{"date":"2018-11-27","close":1160.0},{"date":"2018-11-28","close":1180.0},{"date":"2018-11-29","close":1180.0},{"date":"2018-11-30","close":1225.0},{"date":"2018-12-03","close":1210.0},{"date":"2018-12-04","close":1210.0},{"date":"2018-12-05","close":1220.0},{"date":"2018-12-06","close":1165.0},{"date":"2018-12-07","close":1165.0},{"date":"2018-12-10","close":1100.0},{"date":"2018-12-11","close":1045.0},{"date":"2018-12-12","close":1110.0},{"date":"2018-12-13","close":1160.0},{"date":"2018-12-14","close":1130.0},{"date":"2018-12-17","close":1125.0},{"date":"2018-12-18","close":1115.0},{"date":"2018-12-19","close":1115.0},{"date":"2018-12-20","close":1065.0},{"date":"2018-12-21","close":1055.0},{"date":"2018-12-24","close":1010.0},{"date":"2018-12-26","close":991.0},{"date":"2018-12-27","close":998.0},{"date":"2018-12-28","close":1015.0},{"date":"2019-01-02","close":1025.0},{"date":"2019-01-03","close":1005.0},{"date":"2019-01-04","close":999.0},{"date":"2019-01-07","close":1025.0},{"date":"2019-01-08","close":1030.0},{"date":"2019-01-09","close":1100.0},{"date":"2019-01-10","close":1115.0},{"date":"2019-01-11","close":1135.0},{"date":"2019-01-14","close":1140.0},{"date":"2019-01-15","close":1150.0},{"date":"2019-01-16","close":1170.0},{"date":"2019-01-17","close":1145.0},{"date":"2019-01-18","close":1150.0},{"date":"2019-01-21","close":1230.0},{"date":"2019-01-22","close":1205.0},{"date":"2019-01-23","close":1185.0},{"date":"2019-01-24","close":1205.0},{"date":"2019-01-25","close":1225.0},{"date":"2019-01-28","close":1215.0},{"date":"2019-01-29","close":1185.0},{"date":"2019-01-30","close":1195.0},{"date":"2019-01-31","close":1180.0},{"date":"2019-02-01","close":1175.0},{"date":"2019-02-07","close":1210.0},{"date":"2019-02-08","close":1235.0},{"date":"2019-02-11","close":1205.0},{"date":"2019-02-12","close":1210.0},{"date":"2019-02-13","close":1195.0},{"date":"2019-02-14","close":1245.0},{"date":"2019-02-15","close":1210.0},{"date":"2019-02-18","close":1265.0},{"date":"2019-02-19","close":1250.0},{"date":"2019-02-20","close":1245.0},{"date":"2019-02-21","close":1225.0},{"date":"2019-02-22","close":1220.0},{"date":"2019-02-25","close":1240.0},{"date":"2019-02-26","close":1260.0},{"date":"2019-02-27","close":1380.0},{"date":"2019-02-28","close":1240.0},{"date":"2019-03-04","close":1235.0},{"date":"2019-03-05","close":1200.0},{"date":"2019-03-06","close":1185.0},{"date":"2019-03-07","close":1200.0},{"date":"2019-03-08","close":1190.0},{"date":"2019-03-11","close":1190.0},{"date":"2019-03-12","close":1195.0},{"date":"2019-03-13","close":1190.0},{"date":"2019-03-14","close":1190.0},{"date":"2019-03-15","close":1145.0},{"date":"2019-03-18","close":1140.0},{"date":"2019-03-19","close":1085.0},{"date":"2019-03-20","close":1090.0},{"date":"2019-03-21","close":1085.0},{"date":"2019-03-22","close":1155.0},{"date":"2019-03-25","close":1310.0},{"date":"2019-03-26","close":1260.0},{"date":"2019-03-27","close":1310.0},{"date":"2019-03-28","close":1325.0},{"date":"2019-03-29","close":1245.0},{"date":"2019-04-01","close":1425.0},{"date":"2019-04-02","close":1485.0},{"date":"2019-04-03","close":1450.0},{"date":"2019-04-04","close":1435.0},{"date":"2019-04-05","close":1465.0},{"date":"2019-04-08","close":1420.0},{"date":"2019-04-09","close":1380.0},{"date":"2019-04-10","close":1370.0},{"date":"2019-04-11","close":1400.0},{"date":"2019-04-12","close":1385.0},{"date":"2019-04-15","close":1340.0},{"date":"2019-04-16","close":1420.0},{"date":"2019-04-17","close":1395.0},{"date":"2019-04-18","close":1370.0},{"date":"2019-04-19","close":1345.0},{"date":"2019-04-22","close":1345.0},{"date":"2019-04-23","close":1360.0},{"date":"2019-04-24","close":1320.0},{"date":"2019-04-25","close":1270.0},{"date":"2019-04-26","close":1265.0},{"date":"2019-04-29","close":1270.0},{"date":"2019-04-30","close":1290.0},{"date":"2019-05-02","close":1295.0},{"date":"2019-05-03","close":1310.0},{"date":"2019-05-07","close":1275.0},{"date":"2019-05-08","close":1275.0},{"date":"2019-05-09","close":1205.0},{"date":"2019-05-10","close":1210.0},{"date":"2019-05-13","close":1165.0},{"date":"2019-05-14","close":1160.0},{"date":"2019-05-15","close":1200.0},{"date":"2019-05-16","close":1160.0},{"date":"2019-05-17","close":1130.0},{"date":"2019-05-20","close":1095.0},{"date":"2019-05-21","close":1110.0},{"date":"2019-05-22","close":1100.0},{"date":"2019-05-23","close":1025.0},{"date":"2019-05-24","close":1115.0},{"date":"2019-05-27","close":1030.0},{"date":"2019-05-28","close":1015.0},{"date":"2019-05-29","close":1015.0},{"date":"2019-05-30","close":1015.0},{"date":"2019-05-31","close":1020.0},{"date":"2019-06-03","close":1025.0},{"date":"2019-06-04","close":1035.0},{"date":"2019-06-05","close":1050.0},{"date":"2019-06-07","close":1080.0},{"date":"2019-06-10","close":1100.0},{"date":"2019-06-11","close":1160.0},{"date":"2019-06-12","close":1160.0},{"date":"2019-06-13","close":1170.0},{"date":"2019-06-14","close":1150.0},{"date":"2019-06-17","close":1160.0},{"date":"2019-06-18","close":1150.0},{"date":"2019-06-19","close":1175.0},{"date":"2019-06-20","close":1270.0},{"date":"2019-06-21","close":1215.0},{"date":"2019-06-24","close":1235.0},{"date":"2019-06-25","close":1255.0},{"date":"2019-06-26","close":1235.0},{"date":"2019-06-27","close":1240.0},{"date":"2019-06-28","close":1170.0},{"date":"2019-07-01","close":1140.0},{"date":"2019-07-02","close":1105.0},{"date":"2019-07-03","close":1085.0},{"date":"2019-07-04","close":1090.0},{"date":"2019-07-05","close":1125.0},{"date":"2019-07-08","close":1060.0},{"date":"2019-07-09","close":1060.0},{"date":"2019-07-10","close":1070.0},{"date":"2019-07-11","close":1085.0},{"date":"2019-07-12","close":1095.0},{"date":"2019-07-15","close":1060.0},{"date":"2019-07-16","close":1075.0},{"date":"2019-07-17","close":1030.0},{"date":"2019-07-18","close":1040.0},{"date":"2019-07-19","close":1040.0},{"date":"2019-07-22","close":1070.0},{"date":"2019-07-23","close":1045.0},{"date":"2019-07-24","close":1015.0},{"date":"2019-07-25","close":1010.0},{"date":"2019-07-26","close":976.0},{"date":"2019-07-29","close":871.0},{"date":"2019-07-30","close":898.0},{"date":"2019-07-31","close":910.0},{"date":"2019-08-01","close":882.0},{"date":"2019-08-02","close":880.0},{"date":"2019-08-05","close":769.0},{"date":"2019-08-06","close":762.0},{"date":"2019-08-07","close":792.0},{"date":"2019-08-08","close":833.0},{"date":"2019-08-09","close":840.0},{"date":"2019-08-12","close":842.0},{"date":"2019-08-13","close":860.0},{"date":"2019-08-14","close":865.0},{"date":"2019-08-16","close":840.0},{"date":"2019-08-19","close":858.0},{"date":"2019-08-20","close":886.0},{"date":"2019-08-21","close":891.0},{"date":"2019-08-22","close":881.0},{"date":"2019-08-23","close":872.0},{"date":"2019-08-26","close":827.0},{"date":"2019-08-27","close":845.0},{"date":"2019-08-28","close":856.0},{"date":"2019-08-29","close":832.0},{"date":"2019-08-30","close":865.0},{"date":"2019-09-02","close":871.0},{"date":"2019-09-03","close":874.0},{"date":"2019-09-04","close":889.0},{"date":"2019-09-05","close":902.0},{"date":"2019-09-06","close":898.0},{"date":"2019-09-09","close":879.0},{"date":"2019-09-10","close":882.0},{"date":"2019-09-11","close":901.0},{"date":"2019-09-16","close":902.0},{"date":"2019-09-17","close":923.0},{"date":"2019-09-18","close":915.0},{"date":"2019-09-19","close":930.0},{"date":"2019-09-20","close":935.0},{"date":"2019-09-23","close":930.0},{"date":"2019-09-24","close":944.0},{"date":"2019-09-25","close":913.0},{"date":"2019-09-26","close":922.0},{"date":"2019-09-27","close":904.0},{"date":"2019-09-30","close":867.0},{"date":"2019-10-01","close":894.0},{"date":"2019-10-02","close":883.0},{"date":"2019-10-04","close":872.0},{"date":"2019-10-07","close":850.0},{"date":"2019-10-08","close":889.0},{"date":"2019-10-10","close":920.0},{"date":"2019-10-11","close":898.0},{"date":"2019-10-14","close":927.0},{"date":"2019-10-15","close":916.0},{"date":"2019-10-16","close":963.0},{"date":"2019-10-17","close":938.0},{"date":"2019-10-18","close":930.0},{"date":"2019-10-21","close":923.0},{"date":"2019-10-22","close":923.0},{"date":"2019-10-23","close":911.0},{"date":"2019-10-24","close":908.0},{"date":"2019-10-25","close":888.0},{"date":"2019-10-28","close":912.0},{"date":"2019-10-29","close":912.0},{"date":"2019-10-30","close":903.0},{"date":"2019-10-31","close":905.0},{"date":"2019-11-01","close":903.0},{"date":"2019-11-04","close":914.0},{"date":"2019-11-05","close":945.0},{"date":"2019-11-06","close":945.0},{"date":"2019-11-07","close":934.0},{"date":"2019-11-08","close":943.0},{"date":"2019-11-11","close":1080.0},{"date":"2019-11-12","close":1130.0},{"date":"2019-11-13","close":1385.0},{"date":"2019-11-14","close":1310.0},{"date":"2019-11-15","close":1210.0},{"date":"2019-11-18","close":1220.0},{"date":"2019-11-19","close":1305.0},{"date":"2019-11-20","close":1310.0},{"date":"2019-11-21","close":1275.0},{"date":"2019-11-22","close":1230.0},{"date":"2019-11-25","close":1275.0},{"date":"2019-11-26","close":1275.0},{"date":"2019-11-27","close":1230.0},{"date":"2019-11-28","close":1210.0},{"date":"2019-11-29","close":1150.0},{"date":"2019-12-02","close":1165.0},{"date":"2019-12-03","close":1155.0},{"date":"2019-12-04","close":1105.0},{"date":"2019-12-05","close":1075.0},{"date":"2019-12-06","close":1110.0},{"date":"2019-12-09","close":1085.0},{"date":"2019-12-10","close":1105.0},{"date":"2019-12-11","close":1145.0},{"date":"2019-12-12","close":1130.0},{"date":"2019-12-13","close":1160.0},{"date":"2019-12-16","close":1230.0},{"date":"2019-12-17","close":1205.0},{"date":"2019-12-18","close":1145.0},{"date":"2019-12-19","close":1110.0},{"date":"2019-12-20","close":1150.0},{"date":"2019-12-23","close":1100.0},{"date":"2019-12-24","close":1050.0},{"date":"2019-12-26","close":1050.0},{"date":"2019-12-27","close":1075.0},{"date":"2019-12-30","close":1090.0},{"date":"2020-01-02","close":1155.0},{"date":"2020-01-03","close":1145.0},{"date":"2020-01-06","close":1090.0},{"date":"2020-01-07","close":1130.0},{"date":"2020-01-08","close":1045.0},{"date":"2020-01-09","close":1055.0},{"date":"2020-01-10","close":1050.0},{"date":"2020-01-13","close":1060.0},{"date":"2020-01-14","close":1060.0},{"date":"2020-01-15","close":1090.0},{"date":"2020-01-16","close":1055.0},{"date":"2020-01-17","close":1065.0},{"date":"2020-01-20","close":1035.0},{"date":"2020-01-21","close":1030.0},{"date":"2020-01-22","close":1015.0},{"date":"2020-01-23","close":1000.0},{"date":"2020-01-28","close":950.0},{"date":"2020-01-29","close":990.0},{"date":"2020-01-30","close":987.0},{"date":"2020-01-31","close":959.0},{"date":"2020-02-03","close":943.0},{"date":"2020-02-04","close":961.0},{"date":"2020-02-05","close":972.0},{"date":"2020-02-06","close":984.0},{"date":"2020-02-07","close":978.0},{"date":"2020-02-10","close":978.0},{"date":"2020-02-11","close":985.0},{"date":"2020-02-12","close":987.0},{"date":"2020-02-13","close":963.0},{"date":"2020-02-14","close":955.0},{"date":"2020-02-17","close":936.0},{"date":"2020-02-18","close":928.0},{"date":"2020-02-19","close":915.0},{"date":"2020-02-20","close":900.0},{"date":"2020-02-21","close":920.0},{"date":"2020-02-24","close":874.0},{"date":"2020-02-25","close":897.0},{"date":"2020-02-26","close":909.0},{"date":"2020-02-27","close":880.0},{"date":"2020-02-28","close":910.0},{"date":"2020-03-02","close":878.0},{"date":"2020-03-03","close":893.0},{"date":"2020-03-04","close":902.0},{"date":"2020-03-05","close":921.0},{"date":"2020-03-06","close":888.0},{"date":"2020-03-09","close":888.0},{"date":"2020-03-10","close":826.0},{"date":"2020-03-11","close":800.0},{"date":"2020-03-12","close":800.0},{"date":"2020-03-13","close":676.0},{"date":"2020-03-16","close":672.0},{"date":"2020-03-17","close":658.0},{"date":"2020-03-18","close":622.0},{"date":"2020-03-19","close":436.0},{"date":"2020-03-20","close":465.0},{"date":"2020-03-23","close":423.0},{"date":"2020-03-24","close":461.0},{"date":"2020-03-25","close":599.0},{"date":"2020-03-26","close":662.0},{"date":"2020-03-27","close":620.0},{"date":"2020-03-30","close":646.0},{"date":"2020-03-31","close":667.0},{"date":"2020-04-01","close":741.0},{"date":"2020-04-02","close":783.0},{"date":"2020-04-03","close":788.0},{"date":"2020-04-06","close":785.0},{"date":"2020-04-07","close":798.0},{"date":"2020-04-08","close":784.0},{"date":"2020-04-09","close":788.0},{"date":"2020-04-10","close":763.0},{"date":"2020-04-13","close":739.0},{"date":"2020-04-14","close":755.0},{"date":"2020-04-16","close":759.0},{"date":"2020-04-17","close":777.0},{"date":"2020-04-20","close":860.0},{"date":"2020-04-21","close":827.0},{"date":"2020-04-22","close":804.0},{"date":"2020-04-23","close":865.0},{"date":"2020-04-24","close":855.0},{"date":"2020-04-27","close":858.0},{"date":"2020-04-28","close":865.0},{"date":"2020-04-29","close":845.0},{"date":"2020-05-04","close":834.0},{"date":"2020-05-06","close":851.0},{"date":"2020-05-07","close":857.0},{"date":"2020-05-08","close":862.0},{"date":"2020-05-11","close":852.0},{"date":"2020-05-12","close":836.0},{"date":"2020-05-13","close":825.0},{"date":"2020-05-14","close":804.0},{"date":"2020-05-15","close":810.0},{"date":"2020-05-18","close":821.0},{"date":"2020-05-19","close":823.0},{"date":"2020-05-20","close":837.0},{"date":"2020-05-21","close":920.0},{"date":"2020-05-22","close":883.0},{"date":"2020-05-25","close":872.0},{"date":"2020-05-26","close":877.0},{"date":"2020-05-27","close":884.0},{"date":"2020-05-28","close":845.0},{"date":"2020-05-29","close":822.0},{"date":"2020-06-01","close":846.0},{"date":"2020-06-02","close":849.0},{"date":"2020-06-03","close":854.0},{"date":"2020-06-04","close":866.0},{"date":"2020-06-05","close":870.0},{"date":"2020-06-08","close":882.0},{"date":"2020-06-09","close":877.0},{"date":"2020-06-10","close":872.0},{"date":"2020-06-11","close":844.0},{"date":"2020-06-12","close":815.0},{"date":"2020-06-15","close":753.0},{"date":"2020-06-16","close":799.0},{"date":"2020-06-17","close":784.0},{"date":"2020-06-18","close":796.0},{"date":"2020-06-19","close":789.0},{"date":"2020-06-22","close":806.0},{"date":"2020-06-23","close":815.0},{"date":"2020-06-24","close":810.0},{"date":"2020-06-25","close":795.0},{"date":"2020-06-26","close":793.0},{"date":"2020-06-29","close":773.0},{"date":"2020-06-30","close":779.0},{"date":"2020-07-01","close":774.0},{"date":"2020-07-02","close":777.0},{"date":"2020-07-03","close":774.0},{"date":"2020-07-06","close":785.0},{"date":"2020-07-07","close":790.0},{"date":"2020-07-08","close":783.0},{"date":"2020-07-09","close":789.0},{"date":"2020-07-10","close":771.0},{"date":"2020-07-13","close":779.0},{"date":"2020-07-14","close":779.0},{"date":"2020-07-15","close":790.0},{"date":"2020-07-16","close":790.0},{"date":"2020-07-17","close":773.0},{"date":"2020-07-20","close":766.0},{"date":"2020-07-21","close":766.0},{"date":"2020-07-22","close":760.0},{"date":"2020-07-23","close":739.0},{"date":"2020-07-24","close":724.0},{"date":"2020-07-27","close":755.0},{"date":"2020-07-28","close":762.0},{"date":"2020-07-29","close":799.0},{"date":"2020-07-30","close":781.0},{"date":"2020-07-31","close":765.0},{"date":"2020-08-03","close":746.0},{"date":"2020-08-04","close":752.0},{"date":"2020-08-05","close":747.0},{"date":"2020-08-06","close":741.0},{"date":"2020-08-07","close":739.0},{"date":"2020-08-10","close":731.0},{"date":"2020-08-11","close":732.0},{"date":"2020-08-12","close":719.0},{"date":"2020-08-13","close":711.0},{"date":"2020-08-14","close":699.0},{"date":"2020-08-18","close":663.0},{"date":"2020-08-19","close":680.0},{"date":"2020-08-20","close":663.0},{"date":"2020-08-21","close":666.0},{"date":"2020-08-24","close":667.0},{"date":"2020-08-25","close":696.0},{"date":"2020-08-26","close":696.0},{"date":"2020-08-27","close":670.0},{"date":"2020-08-28","close":675.0},{"date":"2020-08-31","close":710.0},{"date":"2020-09-01","close":714.0},{"date":"2020-09-02","close":730.0},{"date":"2020-09-03","close":716.0},{"date":"2020-09-04","close":706.0},{"date":"2020-09-07","close":722.0},{"date":"2020-09-08","close":725.0},{"date":"2020-09-09","close":726.0},{"date":"2020-09-10","close":728.0},{"date":"2020-09-11","close":728.0},{"date":"2020-09-14","close":751.0},{"date":"2020-09-15","close":778.0},{"date":"2020-09-16","close":800.0},{"date":"2020-09-17","close":776.0},{"date":"2020-09-18","close":739.0},{"date":"2020-09-21","close":724.0},{"date":"2020-09-22","close":710.0},{"date":"2020-09-23","close":714.0},{"date":"2020-09-24","close":700.0},{"date":"2020-09-25","close":703.0},{"date":"2020-09-28","close":722.0},{"date":"2020-09-29","close":756.0},{"date":"2020-10-05","close":757.0},{"date":"2020-10-06","close":762.0},{"date":"2020-10-07","close":770.0},{"date":"2020-10-08","close":776.0},{"date":"2020-10-12","close":774.0},{"date":"2020-10-13","close":781.0},{"date":"2020-10-14","close":780.0},{"date":"2020-10-15","close":762.0},{"date":"2020-10-16","close":749.0},{"date":"2020-10-19","close":726.0},{"date":"2020-10-20","close":726.0},{"date":"2020-10-21","close":768.0},{"date":"2020-10-22","close":753.0},{"date":"2020-10-23","close":978.0},{"date":"2020-10-26","close":1270.0},{"date":"2020-10-27","close":1285.0},{"date":"2020-10-28","close":1280.0},{"date":"2020-10-29","close":1405.0},{"date":"2020-10-30","close":1430.0},{"date":"2020-11-02","close":1400.0},{"date":"2020-11-03","close":1280.0},{"date":"2020-11-04","close":1285.0},{"date":"2020-11-05","close":1285.0},{"date":"2020-11-06","close":1380.0},{"date":"2020-11-09","close":1440.0},{"date":"2020-11-10","close":1600.0},{"date":"2020-11-11","close":1640.0},{"date":"2020-11-12","close":1595.0},{"date":"2020-11-13","close":1620.0},{"date":"2020-11-16","close":2030.0},{"date":"2020-11-17","close":2110.0},{"date":"2020-11-18","close":2160.0},{"date":"2020-11-19","close":2235.0},{"date":"2020-11-20","close":2255.0},{"date":"2020-11-23","close":2070.0},{"date":"2020-11-24","close":2220.0},{"date":"2020-11-25","close":2150.0},{"date":"2020-11-26","close":2140.0},{"date":"2020-11-27","close":2090.0},{"date":"2020-11-30","close":2045.0},{"date":"2020-12-01","close":2100.0},{"date":"2020-12-02","close":2055.0},{"date":"2020-12-03","close":1980.0},{"date":"2020-12-04","close":1895.0},{"date":"2020-12-07","close":1820.0},{"date":"2020-12-08","close":1890.0},{"date":"2020-12-09","close":1935.0},{"date":"2020-12-10","close":1880.0},{"date":"2020-12-11","close":1855.0},{"date":"2020-12-14","close":1945.0},{"date":"2020-12-15","close":1870.0},{"date":"2020-12-16","close":1830.0},{"date":"2020-12-17","close":1785.0},{"date":"2020-12-18","close":1740.0},{"date":"2020-12-21","close":1735.0},{"date":"2020-12-22","close":1690.0},{"date":"2020-12-23","close":1650.0},{"date":"2020-12-24","close":1650.0},{"date":"2020-12-28","close":1540.0},{"date":"2020-12-29","close":1660.0},{"date":"2020-12-30","close":1735.0},{"date":"2021-01-04","close":1675.0},{"date":"2021-01-05","close":1640.0},{"date":"2021-01-06","close":1590.0},{"date":"2021-01-07","close":1690.0},{"date":"2021-01-08","close":1645.0},{"date":"2021-01-11","close":1525.0},{"date":"2021-01-12","close":1500.0},{"date":"2021-01-13","close":1475.0},{"date":"2021-01-14","close":1555.0},{"date":"2021-01-15","close":1465.0},{"date":"2021-01-18","close":1365.0},{"date":"2021-01-19","close":1415.0},{"date":"2021-01-20","close":1480.0},{"date":"2021-01-21","close":1520.0},{"date":"2021-01-22","close":1485.0},{"date":"2021-01-25","close":1605.0},{"date":"2021-01-26","close":1550.0},{"date":"2021-01-27","close":1490.0},{"date":"2021-01-28","close":1445.0},{"date":"2021-01-29","close":1370.0},{"date":"2021-02-01","close":1370.0},{"date":"2021-02-02","close":1280.0},{"date":"2021-02-03","close":1265.0},{"date":"2021-02-04","close":1210.0},{"date":"2021-02-05","close":1245.0},{"date":"2021-02-08","close":1235.0},{"date":"2021-02-09","close":1060.0},{"date":"2021-02-10","close":1150.0},{"date":"2021-02-15","close":1220.0},{"date":"2021-02-16","close":1215.0},{"date":"2021-02-17","close":1340.0},{"date":"2021-02-18","close":1340.0},{"date":"2021-02-19","close":1315.0},{"date":"2021-02-22","close":1280.0},{"date":"2021-02-23","close":1250.0},{"date":"2021-02-24","close":1190.0},{"date":"2021-02-25","close":1235.0},{"date":"2021-02-26","close":1210.0},{"date":"2021-03-02","close":1220.0},{"date":"2021-03-03","close":1190.0},{"date":"2021-03-04","close":1170.0},{"date":"2021-03-05","close":1160.0},{"date":"2021-03-08","close":1160.0},{"date":"2021-03-09","close":1090.0},{"date":"2021-03-10","close":1065.0},{"date":"2021-03-11","close":1075.0},{"date":"2021-03-12","close":1110.0},{"date":"2021-03-15","close":1025.0},{"date":"2021-03-16","close":1040.0},{"date":"2021-03-17","close":1070.0},{"date":"2021-03-18","close":1160.0},{"date":"2021-03-19","close":1165.0},{"date":"2021-03-22","close":1145.0},{"date":"2021-03-23","close":1100.0},{"date":"2021-03-24","close":1105.0},{"date":"2021-03-25","close":1125.0},{"date":"2021-03-26","close":1135.0},{"date":"2021-03-29","close":1100.0},{"date":"2021-03-30","close":1100.0},{"date":"2021-03-31","close":1085.0},{"date":"2021-04-01","close":1055.0},{"date":"2021-04-02","close":1055.0},{"date":"2021-04-05","close":1110.0},{"date":"2021-04-06","close":1070.0},{"date":"2021-04-07","close":1065.0},{"date":"2021-04-08","close":1095.0},{"date":"2021-04-09","close":1120.0},{"date":"2021-04-12","close":1100.0},{"date":"2021-04-13","close":1125.0},{"date":"2021-04-14","close":1155.0},{"date":"2021-04-15","close":1120.0},{"date":"2021-04-16","close":1140.0},{"date":"2021-04-19","close":1115.0},{"date":"2021-04-20","close":1150.0},{"date":"2021-04-21","close":1125.0},{"date":"2021-04-22","close":1130.0},{"date":"2021-04-23","close":1125.0},{"date":"2021-04-26","close":1205.0},{"date":"2021-04-27","close":1160.0},{"date":"2021-04-28","close":1220.0},{"date":"2021-04-29","close":1185.0},{"date":"2021-04-30","close":1150.0},{"date":"2021-05-03","close":1160.0},{"date":"2021-05-04","close":1250.0},{"date":"2021-05-06","close":1320.0},{"date":"2021-05-07","close":1315.0},{"date":"2021-05-10","close":1265.0},{"date":"2021-05-11","close":1220.0},{"date":"2021-05-12","close":1250.0},{"date":"2021-05-13","close":1215.0},{"date":"2021-05-14","close":1225.0},{"date":"2021-05-17","close":1280.0},{"date":"2021-05-18","close":1260.0},{"date":"2021-05-20","close":1270.0},{"date":"2021-05-21","close":1275.0},{"date":"2021-05-24","close":1240.0},{"date":"2021-05-25","close":1115.0},{"date":"2021-05-26","close":1095.0},{"date":"2021-05-27","close":1070.0},{"date":"2021-05-28","close":1075.0},{"date":"2021-05-31","close":1050.0},{"date":"2021-06-01","close":1040.0},{"date":"2021-06-02","close":1030.0},{"date":"2021-06-03","close":1050.0},{"date":"2021-06-04","close":1075.0},{"date":"2021-06-07","close":1075.0},{"date":"2021-06-08","close":1075.0},{"date":"2021-06-09","close":1060.0},{"date":"2021-06-10","close":1050.0},{"date":"2021-06-11","close":1055.0},{"date":"2021-06-14","close":1060.0},{"date":"2021-06-15","close":1055.0},{"date":"2021-06-16","close":1060.0},{"date":"2021-06-17","close":1065.0},{"date":"2021-06-18","close":1065.0},{"date":"2021-06-21","close":1045.0},{"date":"2021-06-22","close":1010.0},{"date":"2021-06-23","close":1005.0},{"date":"2021-06-24","close":1000.0},{"date":"2021-06-25","close":998.0},{"date":"2021-06-28","close":1000.0},{"date":"2021-06-29","close":999.0},{"date":"2021-06-30","close":1025.0},{"date":"2021-07-01","close":1015.0},{"date":"2021-07-02","close":1005.0},{"date":"2021-07-05","close":1015.0},{"date":"2021-07-06","close":1020.0},{"date":"2021-07-07","close":1020.0},{"date":"2021-07-08","close":1005.0},{"date":"2021-07-09","close":998.0},{"date":"2021-07-12","close":1075.0},{"date":"2021-07-13","close":1150.0},{"date":"2021-07-14","close":1120.0},{"date":"2021-07-15","close":1100.0},{"date":"2021-07-16","close":1065.0},{"date":"2021-07-19","close":1050.0},{"date":"2021-07-20","close":1050.0},{"date":"2021-07-21","close":1035.0},{"date":"2021-07-22","close":1040.0},{"date":"2021-07-23","close":1035.0},{"date":"2021-07-26","close":1030.0},{"date":"2021-07-27","close":1025.0},{"date":"2021-07-28","close":1020.0},{"date":"2021-07-29","close":1050.0},{"date":"2021-07-30","close":1030.0},{"date":"2021-08-02","close":1035.0},{"date":"2021-08-03","close":1030.0},{"date":"2021-08-04","close":1060.0},{"date":"2021-08-05","close":1060.0},{"date":"2021-08-06","close":1045.0},{"date":"2021-08-09","close":1040.0},{"date":"2021-08-10","close":1025.0},{"date":"2021-08-11","close":1020.0},{"date":"2021-08-12","close":1020.0},{"date":"2021-08-13","close":1005.0},{"date":"2021-08-17","close":981.0},{"date":"2021-08-18","close":989.0},{"date":"2021-08-19","close":945.0},{"date":"2021-08-20","close":875.0},{"date":"2021-08-23","close":903.0},{"date":"2021-08-24","close":953.0},{"date":"2021-08-25","close":953.0},{"date":"2021-08-26","close":948.0},{"date":"2021-08-27","close":982.0},{"date":"2021-08-30","close":981.0},{"date":"2021-08-31","close":972.0},{"date":"2021-09-01","close":992.0},{"date":"2021-09-02","close":982.0},{"date":"2021-09-03","close":1030.0},{"date":"2021-09-06","close":1010.0},{"date":"2021-09-07","close":1000.0},{"date":"2021-09-08","close":992.0},{"date":"2021-09-09","close":981.0},{"date":"2021-09-10","close":972.0},{"date":"2021-09-13","close":962.0},{"date":"2021-09-14","close":978.0},{"date":"2021-09-15","close":970.0},{"date":"2021-09-16","close":970.0},{"date":"2021-09-17","close":980.0},{"date":"2021-09-23","close":961.0},{"date":"2021-09-24","close":952.0},{"date":"2021-09-27","close":920.0},{"date":"2021-09-28","close":898.0},{"date":"2021-09-29","close":892.0},{"date":"2021-09-30","close":900.0},{"date":"2021-10-01","close":887.0},{"date":"2021-10-05","close":843.0},{"date":"2021-10-06","close":812.0},{"date":"2021-10-07","close":831.0},{"date":"2021-10-08","close":826.0},{"date":"2021-10-12","close":800.0},{"date":"2021-10-13","close":800.0},{"date":"2021-10-14","close":807.0},{"date":"2021-10-15","close":818.0},{"date":"2021-10-18","close":848.0},{"date":"2021-10-19","close":833.0},{"date":"2021-10-20","close":818.0},{"date":"2021-10-21","close":819.0},{"date":"2021-10-22","close":821.0},{"date":"2021-10-25","close":826.0},{"date":"2021-10-26","close":842.0},{"date":"2021-10-27","close":836.0},{"date":"2021-10-28","close":839.0},{"date":"2021-10-29","close":830.0},{"date":"2021-11-01","close":820.0},{"date":"2021-11-02","close":817.0},{"date":"2021-11-03","close":809.0},{"date":"2021-11-04","close":805.0},{"date":"2021-11-05","close":791.0},{"date":"2021-11-08","close":790.0},{"date":"2021-11-09","close":787.0},{"date":"2021-11-10","close":761.0},{"date":"2021-11-11","close":746.0},{"date":"2021-11-12","close":761.0},{"date":"2021-11-15","close":788.0},{"date":"2021-11-16","close":778.0},{"date":"2021-11-17","close":751.0},{"date":"2021-11-18","close":747.0},{"date":"2021-11-19","close":778.0},{"date":"2021-11-22","close":766.0},{"date":"2021-11-23","close":754.0},{"date":"2021-11-24","close":743.0},{"date":"2021-11-25","close":747.0},{"date":"2021-11-26","close":733.0},{"date":"2021-11-29","close":708.0},{"date":"2021-11-30","close":675.0},{"date":"2021-12-01","close":698.0},{"date":"2021-12-02","close":730.0},{"date":"2021-12-03","close":747.0},{"date":"2021-12-06","close":750.0},{"date":"2021-12-07","close":759.0},{"date":"2021-12-08","close":763.0},{"date":"2021-12-09","close":759.0},{"date":"2021-12-10","close":743.0},{"date":"2021-12-13","close":934.0},{"date":"2021-12-14","close":894.0},{"date":"2021-12-15","close":842.0},{"date":"2021-12-16","close":953.0},{"date":"2021-12-17","close":997.0},{"date":"2021-12-20","close":987.0},{"date":"2021-12-21","close":1055.0},{"date":"2021-12-22","close":1065.0},{"date":"2021-12-23","close":1055.0},{"date":"2021-12-24","close":1040.0},{"date":"2021-12-27","close":1060.0},{"date":"2021-12-28","close":1010.0},{"date":"2021-12-29","close":1010.0},{"date":"2021-12-30","close":1000.0},{"date":"2022-01-03","close":2587.0},{"date":"2022-01-04","close":1100.0},{"date":"2022-01-05","close":1075.0},{"date":"2022-01-06","close":1015.0},{"date":"2022-01-07","close":1130.0},{"date":"2022-01-10","close":1135.0},{"date":"2022-01-11","close":1080.0},{"date":"2022-01-12","close":1060.0},{"date":"2022-01-13","close":1065.0},{"date":"2022-01-14","close":1030.0},{"date":"2022-01-17","close":987.0},{"date":"2022-01-18","close":972.0},{"date":"2022-01-19","close":939.0},{"date":"2022-01-20","close":951.0},{"date":"2022-01-21","close":918.0},{"date":"2022-01-24","close":850.0},{"date":"2022-01-25","close":810.0},{"date":"2022-01-26","close":810.0},{"date":"2022-01-27","close":767.0},{"date":"2022-01-28","close":810.0},{"date":"2022-02-03","close":826.0},{"date":"2022-02-04","close":850.0},{"date":"2022-02-07","close":855.0},{"date":"2022-02-08","close":855.0},{"date":"2022-02-09","close":855.0},{"date":"2022-02-10","close":955.0},{"date":"2022-02-11","close":910.0},{"date":"2022-02-14","close":1010.0},{"date":"2022-02-15","close":991.0},{"date":"2022-02-16","close":1005.0},{"date":"2022-02-17","close":988.0},{"date":"2022-02-18","close":989.0},{"date":"2022-02-21","close":981.0},{"date":"2022-02-22","close":981.0},{"date":"2022-02-23","close":981.0},{"date":"2022-02-24","close":937.0},{"date":"2022-02-25","close":980.0},{"date":"2022-02-28","close":980.0},{"date":"2022-03-02","close":988.0},{"date":"2022-03-03","close":988.0},{"date":"2022-03-04","close":988.0},{"date":"2022-03-07","close":965.0},{"date":"2022-03-08","close":923.0},{"date":"2022-03-10","close":923.0},{"date":"2022-03-11","close":973.0},{"date":"2022-03-14","close":968.0},{"date":"2022-03-15","close":947.0},{"date":"2022-03-16","close":987.0},{"date":"2022-03-17","close":1030.0},{"date":"2022-03-18","close":1110.0},{"date":"2022-03-21","close":1110.0},{"date":"2022-03-22","close":1300.0},{"date":"2022-03-23","close":1290.0},{"date":"2022-03-24","close":1290.0},{"date":"2022-03-25","close":1570.0},{"date":"2022-03-28","close":1920.0},{"date":"2022-03-29","close":1925.0},{"date":"2022-03-30","close":1765.0},{"date":"2022-03-31","close":1815.0},{"date":"2022-04-01","close":1800.0},{"date":"2022-04-04","close":1810.0},{"date":"2022-04-05","close":1805.0},{"date":"2022-04-06","close":1840.0},{"date":"2022-04-07","close":1810.0},{"date":"2022-04-08","close":1850.0},{"date":"2022-04-11","close":1925.0},{"date":"2022-04-12","close":1950.0},{"date":"2022-04-13","close":1950.0},{"date":"2022-04-14","close":1845.0},{"date":"2022-04-15","close":1830.0},{"date":"2022-04-18","close":1850.0},{"date":"2022-04-19","close":1830.0},{"date":"2022-04-20","close":1775.0},{"date":"2022-04-21","close":1930.0},{"date":"2022-04-22","close":2155.0},{"date":"2022-04-25","close":2255.0},{"date":"2022-04-26","close":2750.0},{"date":"2022-04-27","close":2750.0},{"date":"2022-04-28","close":2710.0},{"date":"2022-04-29","close":2785.0},{"date":"2022-05-02","close":3015.0},{"date":"2022-05-03","close":3835.0},{"date":"2022-05-04","close":4095.0},{"date":"2022-05-06","close":3825.0},{"date":"2022-05-09","close":9012.0},{"date":"2022-05-10","close":3345.0},{"date":"2022-05-11","close":3500.0},{"date":"2022-05-12","close":3080.0},{"date":"2022-05-13","close":3125.0},{"date":"2022-05-16","close":3155.0},{"date":"2022-05-17","close":3630.0},{"date":"2022-05-18","close":3685.0},{"date":"2022-05-19","close":3780.0},{"date":"2022-05-20","close":3715.0},{"date":"2022-05-23","close":3780.0},{"date":"2022-05-24","close":3760.0},{"date":"2022-05-25","close":3555.0},{"date":"2022-05-26","close":3540.0},{"date":"2022-05-27","close":3550.0},{"date":"2022-05-30","close":3915.0},{"date":"2022-05-31","close":3940.0},{"date":"2022-06-02","close":4920.0},{"date":"2022-06-03","close":4385.0},{"date":"2022-06-07","close":4500.0},{"date":"2022-06-08","close":4500.0},{"date":"2022-06-09","close":4495.0},{"date":"2022-06-10","close":4310.0},{"date":"2022-06-13","close":4095.0},{"date":"2022-06-14","close":4290.0},{"date":"2022-06-15","close":4160.0},{"date":"2022-06-16","close":4130.0},{"date":"2022-06-17","close":3905.0},{"date":"2022-06-20","close":3615.0},{"date":"2022-06-21","close":3460.0},{"date":"2022-06-22","close":3230.0},{"date":"2022-06-23","close":3040.0},{"date":"2022-06-24","close":3070.0},{"date":"2022-06-27","close":3400.0},{"date":"2022-06-28","close":3370.0},{"date":"2022-06-29","close":3380.0},{"date":"2022-06-30","close":3395.0},{"date":"2022-07-01","close":3210.0},{"date":"2022-07-04","close":2890.0},{"date":"2022-07-05","close":2900.0},{"date":"2022-07-06","close":2910.0},{"date":"2022-07-07","close":3040.0},{"date":"2022-07-08","close":3000.0},{"date":"2022-07-11","close":2975.0},{"date":"2022-07-12","close":2815.0},{"date":"2022-07-13","close":2805.0},{"date":"2022-07-14","close":2745.0},{"date":"2022-07-15","close":2695.0},{"date":"2022-07-18","close":2825.0},{"date":"2022-07-19","close":2775.0},{"date":"2022-07-20","close":2830.0},{"date":"2022-07-21","close":3015.0},{"date":"2022-07-22","close":2915.0},{"date":"2022-07-25","close":2900.0},{"date":"2022-07-26","close":2910.0},{"date":"2022-07-27","close":2910.0},{"date":"2022-07-28","close":2940.0},{"date":"2022-07-29","close":2830.0},{"date":"2022-08-01","close":2910.0},{"date":"2022-08-02","close":3185.0},{"date":"2022-08-03","close":3215.0},{"date":"2022-08-04","close":3190.0},{"date":"2022-08-05","close":3145.0},{"date":"2022-08-08","close":3235.0},{"date":"2022-08-09","close":3240.0},{"date":"2022-08-10","close":3155.0},{"date":"2022-08-11","close":3195.0},{"date":"2022-08-12","close":3210.0},{"date":"2022-08-16","close":3325.0},{"date":"2022-08-17","close":3250.0},{"date":"2022-08-18","close":3215.0},{"date":"2022-08-19","close":3180.0},{"date":"2022-08-22","close":3050.0},{"date":"2022-08-23","close":3000.0},{"date":"2022-08-24","close":3005.0},{"date":"2022-08-25","close":3005.0},{"date":"2022-08-26","close":3010.0},{"date":"2022-08-29","close":2875.0},{"date":"2022-08-30","close":2890.0},{"date":"2022-08-31","close":2950.0},{"date":"2022-09-01","close":2885.0},{"date":"2022-09-02","close":2805.0},{"date":"2022-09-05","close":2725.0},{"date":"2022-09-06","close":2700.0},{"date":"2022-09-07","close":2590.0},{"date":"2022-09-08","close":2645.0},{"date":"2022-09-13","close":2745.0},{"date":"2022-09-14","close":2635.0},{"date":"2022-09-15","close":2605.0},{"date":"2022-09-16","close":2510.0},{"date":"2022-09-19","close":2440.0},{"date":"2022-09-20","close":2550.0},{"date":"2022-09-21","close":2475.0},{"date":"2022-09-22","close":2450.0},{"date":"2022-09-23","close":2360.0},{"date":"2022-09-26","close":2240.0},{"date":"2022-09-27","close":2240.0},{"date":"2022-09-28","close":2165.0},{"date":"2022-09-29","close":2170.0},{"date":"2022-09-30","close":2150.0},{"date":"2022-10-04","close":2260.0},{"date":"2022-10-05","close":2275.0},{"date":"2022-10-06","close":2325.0},{"date":"2022-10-07","close":2270.0},{"date":"2022-10-11","close":2135.0},{"date":"2022-10-12","close":2215.0},{"date":"2022-10-13","close":2045.0},{"date":"2022-10-14","close":2150.0},{"date":"2022-10-17","close":2140.0},{"date":"2022-10-18","close":2165.0},{"date":"2022-10-19","close":2145.0},{"date":"2022-10-20","close":2110.0},{"date":"2022-10-21","close":2050.0},{"date":"2022-10-24","close":2135.0},{"date":"2022-10-25","close":2145.0},{"date":"2022-10-26","close":2080.0},{"date":"2022-10-27","close":2095.0},{"date":"2022-10-28","close":2050.0},{"date":"2022-10-31","close":2085.0},{"date":"2022-11-01","close":2180.0},{"date":"2022-11-02","close":2135.0},{"date":"2022-11-03","close":2125.0},{"date":"2022-11-04","close":2100.0},{"date":"2022-11-07","close":2150.0},{"date":"2022-11-08","close":2170.0},{"date":"2022-11-09","close":2180.0},{"date":"2022-11-10","close":2150.0},{"date":"2022-11-11","close":2205.0},{"date":"2022-11-14","close":2245.0},{"date":"2022-11-15","close":2265.0},{"date":"2022-11-16","close":2230.0},{"date":"2022-11-17","close":2190.0},{"date":"2022-11-18","close":2195.0},{"date":"2022-11-21","close":2130.0},{"date":"2022-11-22","close":2145.0},{"date":"2022-11-23","close":2195.0},{"date":"2022-11-24","close":2235.0},{"date":"2022-11-25","close":2180.0},{"date":"2022-11-28","close":2095.0},{"date":"2022-11-29","close":2105.0},{"date":"2022-11-30","close":2100.0},{"date":"2022-12-01","close":2125.0},{"date":"2022-12-02","close":2145.0},{"date":"2022-12-05","close":2145.0},{"date":"2022-12-06","close":2095.0},{"date":"2022-12-07","close":2075.0},{"date":"2022-12-08","close":2040.0},{"date":"2022-12-09","close":2010.0},{"date":"2022-12-12","close":1960.0},{"date":"2022-12-13","close":1965.0},{"date":"2022-12-14","close":1995.0},{"date":"2022-12-15","close":1975.0},{"date":"2022-12-16","close":1915.0},{"date":"2022-12-19","close":1975.0},{"date":"2022-12-20","close":1930.0},{"date":"2022-12-21","close":1905.0},{"date":"2022-12-22","close":1900.0},{"date":"2022-12-23","close":1790.0},{"date":"2022-12-26","close":1765.0},{"date":"2022-12-27","close":1775.0},{"date":"2022-12-28","close":1755.0},{"date":"2022-12-29","close":1715.0},{"date":"2023-01-02","close":1680.0},{"date":"2023-01-03","close":1705.0},{"date":"2023-01-04","close":1755.0},{"date":"2023-01-05","close":1740.0},{"date":"2023-01-06","close":1770.0},{"date":"2023-01-09","close":2275.0},{"date":"2023-01-10","close":2425.0},{"date":"2023-01-11","close":2455.0},{"date":"2023-01-12","close":2355.0},{"date":"2023-01-13","close":2465.0},{"date":"2023-01-16","close":2535.0},{"date":"2023-01-17","close":2685.0},{"date":"2023-01-18","close":2680.0},{"date":"2023-01-19","close":2680.0},{"date":"2023-01-20","close":2675.0},{"date":"2023-01-25","close":2945.0},{"date":"2023-01-26","close":2945.0},{"date":"2023-01-27","close":2850.0},{"date":"2023-01-30","close":2835.0},{"date":"2023-01-31","close":2875.0},{"date":"2023-02-01","close":2815.0},{"date":"2023-02-02","close":2815.0},{"date":"2023-02-03","close":2725.0},{"date":"2023-02-06","close":2650.0},{"date":"2023-02-07","close":2650.0},{"date":"2023-02-08","close":2705.0},{"date":"2023-02-09","close":2620.0},{"date":"2023-02-10","close":2620.0},{"date":"2023-02-13","close":2675.0},{"date":"2023-02-14","close":2625.0},{"date":"2023-02-15","close":2540.0},{"date":"2023-02-16","close":2550.0},{"date":"2023-02-17","close":2530.0},{"date":"2023-02-20","close":2565.0},{"date":"2023-02-21","close":2560.0},{"date":"2023-02-22","close":2610.0},{"date":"2023-02-23","close":2645.0},{"date":"2023-02-24","close":2590.0},{"date":"2023-02-27","close":2700.0},{"date":"2023-02-28","close":2695.0},{"date":"2023-03-02","close":2640.0},{"date":"2023-03-03","close":2705.0},{"date":"2023-03-06","close":2915.0},{"date":"2023-03-07","close":2830.0},{"date":"2023-03-08","close":2825.0},{"date":"2023-03-09","close":2700.0},{"date":"2023-03-10","close":2620.0},{"date":"2023-03-13","close":2595.0},{"date":"2023-03-14","close":2450.0},{"date":"2023-03-15","close":2500.0},{"date":"2023-03-16","close":2635.0},{"date":"2023-03-17","close":2745.0},{"date":"2023-03-20","close":2725.0},{"date":"2023-03-21","close":2695.0},{"date":"2023-03-22","close":2740.0},{"date":"2023-03-23","close":2660.0},{"date":"2023-03-24","close":2535.0},{"date":"2023-03-27","close":2550.0},{"date":"2023-03-28","close":2555.0},{"date":"2023-03-29","close":2505.0},{"date":"2023-03-30","close":2505.0},{"date":"2023-03-31","close":2430.0},{"date":"2023-04-03","close":2380.0},{"date":"2023-04-04","close":2340.0},{"date":"2023-04-05","close":2340.0},{"date":"2023-04-06","close":2245.0},{"date":"2023-04-07","close":2240.0},{"date":"2023-04-10","close":2305.0},{"date":"2023-04-11","close":2215.0},{"date":"2023-04-12","close":2220.0},{"date":"2023-04-13","close":2160.0},{"date":"2023-04-14","close":2165.0},{"date":"2023-04-17","close":2180.0},{"date":"2023-04-18","close":2135.0},{"date":"2023-04-19","close":2095.0},{"date":"2023-04-20","close":2080.0},{"date":"2023-04-21","close":2085.0},{"date":"2023-04-24","close":2115.0},{"date":"2023-04-25","close":2080.0},{"date":"2023-04-26","close":2005.0},{"date":"2023-04-27","close":2020.0},{"date":"2023-04-28","close":1958.0},{"date":"2023-05-02","close":1999.0},{"date":"2023-05-03","close":1980.0},{"date":"2023-05-04","close":1973.0},{"date":"2023-05-08","close":1993.0},{"date":"2023-05-09","close":2000.0},{"date":"2023-05-10","close":1978.0},{"date":"2023-05-11","close":1999.0},{"date":"2023-05-12","close":1984.0},{"date":"2023-05-15","close":1912.0},{"date":"2023-05-16","close":1913.0},{"date":"2023-05-17","close":1918.0},{"date":"2023-05-18","close":1963.0},{"date":"2023-05-19","close":1986.0},{"date":"2023-05-22","close":2085.0},{"date":"2023-05-23","close":2085.0},{"date":"2023-05-24","close":2045.0},{"date":"2023-05-25","close":2055.0},{"date":"2023-05-26","close":2040.0},{"date":"2023-05-30","close":2040.0},{"date":"2023-05-31","close":2035.0},{"date":"2023-06-01","close":2080.0},{"date":"2023-06-02","close":2085.0},{"date":"2023-06-05","close":2080.0},{"date":"2023-06-07","close":2085.0},{"date":"2023-06-08","close":2040.0},{"date":"2023-06-09","close":2060.0},{"date":"2023-06-12","close":2030.0},{"date":"2023-06-13","close":2035.0},{"date":"2023-06-14","close":2000.0},{"date":"2023-06-15","close":1977.0},{"date":"2023-06-16","close":2000.0},{"date":"2023-06-19","close":2020.0},{"date":"2023-06-20","close":1998.0},{"date":"2023-06-21","close":1976.0},{"date":"2023-06-22","close":1969.0},{"date":"2023-06-23","close":1975.0},{"date":"2023-06-26","close":1966.0},{"date":"2023-06-27","close":1894.0},{"date":"2023-06-28","close":1839.0},{"date":"2023-06-29","close":1791.0},{"date":"2023-06-30","close":1804.0},{"date":"2023-07-03","close":1843.0},{"date":"2023-07-04","close":1817.0},{"date":"2023-07-05","close":1804.0},{"date":"2023-07-06","close":1800.0},{"date":"2023-07-07","close":1776.0},{"date":"2023-07-10","close":1752.0},{"date":"2023-07-11","close":1774.0},{"date":"2023-07-12","close":1817.0},{"date":"2023-07-13","close":1865.0},{"date":"2023-07-14","close":1820.0},{"date":"2023-07-17","close":1836.0},{"date":"2023-07-18","close":1798.0},{"date":"2023-07-19","close":1789.0},{"date":"2023-07-20","close":1782.0},{"date":"2023-07-21","close":1760.0},{"date":"2023-07-24","close":1680.0},{"date":"2023-07-25","close":1604.0},{"date":"2023-07-26","close":1470.0},{"date":"2023-07-27","close":1569.0},{"date":"2023-07-28","close":1608.0},{"date":"2023-07-31","close":1611.0},{"date":"2023-08-01","close":1682.0},{"date":"2023-08-02","close":1826.0},{"date":"2023-08-03","close":1737.0},{"date":"2023-08-04","close":1791.0},{"date":"2023-08-07","close":1879.0},{"date":"2023-08-08","close":1882.0},{"date":"2023-08-09","close":1888.0},{"date":"2023-08-10","close":1824.0},{"date":"2023-08-11","close":1832.0},{"date":"2023-08-14","close":1798.0},{"date":"2023-08-16","close":1720.0},{"date":"2023-08-17","close":1756.0},{"date":"2023-08-18","close":1741.0},{"date":"2023-08-21","close":1713.0},{"date":"2023-08-22","close":1698.0},{"date":"2023-08-23","close":1667.0},{"date":"2023-08-24","close":1674.0},{"date":"2023-08-25","close":1658.0},{"date":"2023-08-28","close":1671.0},{"date":"2023-08-29","close":1689.0},{"date":"2023-08-30","close":1710.0},{"date":"2023-08-31","close":1742.0},{"date":"2023-09-01","close":1705.0},{"date":"2023-09-04","close":1780.0},{"date":"2023-09-05","close":1781.0},{"date":"2023-09-06","close":1764.0},{"date":"2023-09-07","close":2015.0},{"date":"2023-09-08","close":1988.0},{"date":"2023-09-11","close":1900.0},{"date":"2023-09-12","close":1809.0},{"date":"2023-09-13","close":1742.0},{"date":"2023-09-14","close":1765.0},{"date":"2023-09-15","close":1766.0},{"date":"2023-09-18","close":1740.0},{"date":"2023-09-19","close":1702.0},{"date":"2023-09-20","close":1663.0},{"date":"2023-09-21","close":1616.0},{"date":"2023-09-22","close":1615.0},{"date":"2023-09-25","close":1572.0},{"date":"2023-09-26","close":1527.0},{"date":"2023-09-27","close":1624.0},{"date":"2023-10-04","close":1585.0},{"date":"2023-10-05","close":1518.0},{"date":"2023-10-06","close":1526.0},{"date":"2023-10-10","close":1469.0},{"date":"2023-10-11","close":1492.0},{"date":"2023-10-12","close":1520.0},{"date":"2023-10-13","close":1492.0},{"date":"2023-10-16","close":1416.0},{"date":"2023-10-17","close":1418.0},{"date":"2023-10-18","close":1375.0},{"date":"2023-10-19","close":1318.0},{"date":"2023-10-20","close":1281.0},{"date":"2023-10-23","close":1264.0},{"date":"2023-10-24","close":1287.0},{"date":"2023-10-25","close":1274.0},{"date":"2023-10-26","close":1216.0},{"date":"2023-10-27","close":1215.0},{"date":"2023-10-30","close":1240.0},{"date":"2023-10-31","close":1209.0},{"date":"2023-11-01","close":1235.0},{"date":"2023-11-02","close":1335.0},{"date":"2023-11-03","close":1364.0},{"date":"2023-11-06","close":1405.0},{"date":"2023-11-07","close":1370.0},{"date":"2023-11-08","close":1369.0},{"date":"2023-11-09","close":1342.0},{"date":"2023-11-10","close":1319.0},{"date":"2023-11-13","close":1305.0},{"date":"2023-11-14","close":1323.0},{"date":"2023-11-15","close":1374.0},{"date":"2023-11-16","close":1406.0},{"date":"2023-11-17","close":1385.0},{"date":"2023-11-20","close":1425.0},{"date":"2023-11-21","close":1429.0},{"date":"2023-11-22","close":1412.0},{"date":"2023-11-23","close":1418.0},{"date":"2023-11-24","close":1406.0},{"date":"2023-11-27","close":1380.0},{"date":"2023-11-28","close":1432.0},{"date":"2023-11-29","close":1415.0},{"date":"2023-11-30","close":1422.0},{"date":"2023-12-01","close":1422.0},{"date":"2023-12-04","close":1398.0},{"date":"2023-12-05","close":1359.0},{"date":"2023-12-06","close":1335.0},{"date":"2023-12-07","close":1318.0},{"date":"2023-12-08","close":1336.0},{"date":"2023-12-11","close":1356.0},{"date":"2023-12-12","close":1389.0},{"date":"2023-12-13","close":1358.0},{"date":"2023-12-14","close":1414.0},{"date":"2023-12-15","close":1446.0},{"date":"2023-12-18","close":1411.0},{"date":"2023-12-19","close":1395.0},{"date":"2023-12-20","close":1388.0},{"date":"2023-12-21","close":1388.0},{"date":"2023-12-22","close":1361.0},{"date":"2023-12-26","close":1321.0},{"date":"2023-12-27","close":1330.0},{"date":"2023-12-28","close":1343.0},{"date":"2024-01-02","close":1390.0},{"date":"2024-01-03","close":1381.0},{"date":"2024-01-04","close":1351.0},{"date":"2024-01-05","close":1351.0},{"date":"2024-01-08","close":1344.0},{"date":"2024-01-09","close":1349.0},{"date":"2024-01-10","close":1350.0},{"date":"2024-01-11","close":1358.0},{"date":"2024-01-12","close":1372.0},{"date":"2024-01-15","close":1448.0},{"date":"2024-01-16","close":1409.0},{"date":"2024-01-17","close":1354.0},{"date":"2024-01-18","close":1400.0},{"date":"2024-01-19","close":1600.0},{"date":"2024-01-22","close":1560.0},{"date":"2024-01-23","close":1442.0},{"date":"2024-01-24","close":1403.0},{"date":"2024-01-25","close":1352.0},{"date":"2024-01-26","close":1348.0},{"date":"2024-01-29","close":1367.0},{"date":"2024-01-30","close":1343.0},{"date":"2024-01-31","close":1332.0},{"date":"2024-02-01","close":1288.0},{"date":"2024-02-02","close":1220.0},{"date":"2024-02-05","close":1220.0},{"date":"2024-02-06","close":1220.0},{"date":"2024-02-07","close":1220.0},{"date":"2024-02-08","close":1220.0},{"date":"2024-02-13","close":1220.0},{"date":"2024-02-14","close":1220.0},{"date":"2024-02-15","close":1220.0},{"date":"2024-02-16","close":1220.0},{"date":"2024-02-19","close":3050.0},{"date":"2024-02-20","close":3050.0},{"date":"2024-02-21","close":3050.0},{"date":"2024-02-22","close":3050.0},{"date":"2024-02-23","close":3050.0},{"date":"2024-02-26","close":3050.0},{"date":"2024-02-27","close":3050.0},{"date":"2024-02-28","close":3265.0},{"date":"2024-02-29","close":2995.0},{"date":"2024-03-04","close":3105.0},{"date":"2024-03-05","close":3010.0},{"date":"2024-03-06","close":3045.0},{"date":"2024-03-07","close":2990.0},{"date":"2024-03-08","close":2855.0},{"date":"2024-03-11","close":2745.0},{"date":"2024-03-12","close":2590.0},{"date":"2024-03-13","close":2455.0},{"date":"2024-03-14","close":2330.0},{"date":"2024-03-15","close":2350.0},{"date":"2024-03-18","close":2450.0},{"date":"2024-03-19","close":2465.0},{"date":"2024-03-20","close":2515.0},{"date":"2024-03-21","close":2810.0},{"date":"2024-03-22","close":3465.0},{"date":"2024-03-25","close":3345.0},{"date":"2024-03-26","close":3345.0},{"date":"2024-03-27","close":3225.0},{"date":"2024-03-28","close":3150.0},{"date":"2024-03-29","close":3070.0},{"date":"2024-04-01","close":3090.0},{"date":"2024-04-02","close":3020.0},{"date":"2024-04-03","close":2990.0},{"date":"2024-04-04","close":2995.0},{"date":"2024-04-05","close":2935.0},{"date":"2024-04-08","close":2900.0},{"date":"2024-04-09","close":2835.0},{"date":"2024-04-11","close":2920.0},{"date":"2024-04-12","close":2870.0},{"date":"2024-04-15","close":2775.0},{"date":"2024-04-16","close":2670.0},{"date":"2024-04-17","close":2655.0},{"date":"2024-04-18","close":2710.0},{"date":"2024-04-19","close":2645.0},{"date":"2024-04-22","close":2665.0},{"date":"2024-04-23","close":2670.0},{"date":"2024-04-24","close":2700.0},{"date":"2024-04-25","close":2650.0},{"date":"2024-04-26","close":2615.0},{"date":"2024-04-29","close":2680.0},{"date":"2024-04-30","close":2685.0},{"date":"2024-05-02","close":2655.0},{"date":"2024-05-03","close":2670.0},{"date":"2024-05-07","close":2715.0},{"date":"2024-05-08","close":3060.0},{"date":"2024-05-09","close":3010.0},{"date":"2024-05-10","close":3130.0},{"date":"2024-05-13","close":3190.0},{"date":"2024-05-14","close":3120.0},{"date":"2024-05-16","close":3125.0},{"date":"2024-05-17","close":3060.0},{"date":"2024-05-20","close":3045.0},{"date":"2024-05-21","close":2980.0},{"date":"2024-05-22","close":3000.0},{"date":"2024-05-23","close":2935.0},{"date":"2024-05-24","close":2950.0},{"date":"2024-05-27","close":2990.0},{"date":"2024-05-28","close":3105.0},{"date":"2024-05-29","close":2995.0},{"date":"2024-05-30","close":2925.0},{"date":"2024-05-31","close":2920.0},{"date":"2024-06-03","close":2940.0},{"date":"2024-06-04","close":2935.0},{"date":"2024-06-05","close":3030.0},{"date":"2024-06-07","close":2990.0},{"date":"2024-06-10","close":2920.0},{"date":"2024-06-11","close":2930.0},{"date":"2024-06-12","close":2500.0},{"date":"2024-06-13","close":2500.0},{"date":"2024-06-14","close":2460.0},{"date":"2024-06-17","close":2380.0},{"date":"2024-06-18","close":2330.0},{"date":"2024-06-19","close":2275.0},{"date":"2024-06-20","close":2330.0},{"date":"2024-06-21","close":2305.0},{"date":"2024-06-24","close":2230.0},{"date":"2024-06-25","close":2255.0},{"date":"2024-06-26","close":2225.0},{"date":"2024-06-27","close":2230.0},{"date":"2024-06-28","close":2180.0},{"date":"2024-07-01","close":2280.0},{"date":"2024-07-02","close":2440.0},{"date":"2024-07-03","close":2330.0},{"date":"2024-07-04","close":2290.0},{"date":"2024-07-05","close":2315.0},{"date":"2024-07-08","close":2315.0},{"date":"2024-07-09","close":2300.0},{"date":"2024-07-10","close":2300.0},{"date":"2024-07-11","close":2305.0},{"date":"2024-07-12","close":2615.0},{"date":"2024-07-15","close":2510.0},{"date":"2024-07-16","close":2460.0},{"date":"2024-07-17","close":2450.0},{"date":"2024-07-18","close":2390.0},{"date":"2024-07-19","close":2370.0},{"date":"2024-07-22","close":2335.0},{"date":"2024-07-23","close":2385.0},{"date":"2024-07-24","close":2270.0},{"date":"2024-07-25","close":2660.0},{"date":"2024-07-26","close":2325.0},{"date":"2024-07-29","close":2310.0},{"date":"2024-07-30","close":2275.0},{"date":"2024-07-31","close":2235.0},{"date":"2024-08-01","close":2255.0},{"date":"2024-08-02","close":2160.0},{"date":"2024-08-05","close":1969.0},{"date":"2024-08-06","close":1655.0},{"date":"2024-08-07","close":1664.0},{"date":"2024-08-08","close":1615.0},{"date":"2024-08-09","close":1661.0},{"date":"2024-08-12","close":1658.0},{"date":"2024-08-13","close":1626.0},{"date":"2024-08-14","close":1642.0},{"date":"2024-08-16","close":1663.0},{"date":"2024-08-19","close":1647.0},{"date":"2024-08-20","close":1682.0},{"date":"2024-08-21","close":1683.0},{"date":"2024-08-22","close":1661.0},{"date":"2024-08-23","close":1620.0},{"date":"2024-08-26","close":1588.0},{"date":"2024-08-27","close":1584.0},{"date":"2024-08-28","close":1552.0},{"date":"2024-08-29","close":1501.0},{"date":"2024-08-30","close":1509.0},{"date":"2024-09-02","close":1485.0},{"date":"2024-09-03","close":1484.0},{"date":"2024-09-04","close":1410.0},{"date":"2024-09-05","close":1374.0},{"date":"2024-09-06","close":1327.0},{"date":"2024-09-09","close":1333.0},{"date":"2024-09-10","close":1281.0},{"date":"2024-09-11","close":1259.0},{"date":"2024-09-12","close":1363.0},{"date":"2024-09-13","close":1333.0},{"date":"2024-09-19","close":1321.0},{"date":"2024-09-20","close":1376.0},{"date":"2024-09-23","close":1390.0},{"date":"2024-09-24","close":1400.0},{"date":"2024-09-25","close":1384.0},{"date":"2024-09-26","close":1402.0},{"date":"2024-09-27","close":1404.0},{"date":"2024-09-30","close":1380.0},{"date":"2024-10-02","close":1350.0},{"date":"2024-10-04","close":1328.0},{"date":"2024-10-07","close":1360.0},{"date":"2024-10-08","close":1325.0},{"date":"2024-10-10","close":1297.0},{"date":"2024-10-11","close":1352.0},{"date":"2024-10-14","close":1349.0},{"date":"2024-10-15","close":1385.0},{"date":"2024-10-16","close":1333.0},{"date":"2024-10-17","close":1365.0},{"date":"2024-10-18","close":1341.0},{"date":"2024-10-21","close":1224.0},{"date":"2024-10-22","close":1147.0},{"date":"2024-10-23","close":1133.0},{"date":"2024-10-24","close":1093.0},{"date":"2024-10-25","close":1074.0},{"date":"2024-10-28","close":1219.0},{"date":"2024-10-29","close":1235.0},{"date":"2024-10-30","close":1216.0},{"date":"2024-10-31","close":1218.0},{"date":"2024-11-01","close":1201.0},{"date":"2024-11-04","close":1210.0},{"date":"2024-11-05","close":1231.0},{"date":"2024-11-06","close":1214.0},{"date":"2024-11-07","close":1264.0},{"date":"2024-11-08","close":1247.0},{"date":"2024-11-11","close":1245.0},{"date":"2024-11-12","close":1184.0},{"date":"2024-11-13","close":1539.0},{"date":"2024-11-14","close":1571.0},{"date":"2024-11-15","close":1520.0},{"date":"2024-11-18","close":1504.0},{"date":"2024-11-19","close":1617.0},{"date":"2024-11-20","close":1547.0},{"date":"2024-11-21","close":1589.0},{"date":"2024-11-22","close":1564.0},{"date":"2024-11-25","close":1622.0},{"date":"2024-11-26","close":1638.0},{"date":"2024-11-27","close":1699.0},{"date":"2024-11-28","close":1630.0},{"date":"2024-11-29","close":1597.0},{"date":"2024-12-02","close":1530.0},{"date":"2024-12-03","close":1551.0},{"date":"2024-12-04","close":1432.0},{"date":"2024-12-05","close":1433.0},{"date":"2024-12-06","close":1371.0},{"date":"2024-12-09","close":1281.0},{"date":"2024-12-10","close":1359.0},{"date":"2024-12-11","close":1407.0},{"date":"2024-12-12","close":1428.0},{"date":"2024-12-13","close":1417.0},{"date":"2024-12-16","close":1470.0},{"date":"2024-12-17","close":1421.0},{"date":"2024-12-18","close":1418.0},{"date":"2024-12-19","close":1380.0},{"date":"2024-12-20","close":1343.0},{"date":"2024-12-23","close":1350.0},{"date":"2024-12-24","close":1367.0},{"date":"2024-12-26","close":1481.0},{"date":"2024-12-27","close":1433.0},{"date":"2024-12-30","close":1490.0},{"date":"2025-01-02","close":1746.0},{"date":"2025-01-03","close":1688.0},{"date":"2025-01-06","close":1700.0},{"date":"2025-01-07","close":1711.0},{"date":"2025-01-08","close":1678.0},{"date":"2025-01-09","close":1705.0},{"date":"2025-01-10","close":1671.0},{"date":"2025-01-13","close":1651.0},{"date":"2025-01-14","close":1619.0},{"date":"2025-01-15","close":1611.0},{"date":"2025-01-16","close":1616.0},{"date":"2025-01-17","close":1601.0},{"date":"2025-01-20","close":1646.0},{"date":"2025-01-21","close":1610.0},{"date":"2025-01-22","close":1682.0},{"date":"2025-01-23","close":1613.0},{"date":"2025-01-24","close":1593.0},{"date":"2025-01-31","close":1684.0},{"date":"2025-02-03","close":1635.0},{"date":"2025-02-04","close":1695.0},{"date":"2025-02-05","close":1773.0},{"date":"2025-02-06","close":1682.0},{"date":"2025-02-07","close":1972.0},{"date":"2025-02-10","close":2515.0},{"date":"2025-02-11","close":2525.0},{"date":"2025-02-12","close":2205.0},{"date":"2025-02-13","close":2125.0},{"date":"2025-02-14","close":2430.0},{"date":"2025-02-17","close":2445.0},{"date":"2025-02-18","close":2785.0},{"date":"2025-02-19","close":2805.0},{"date":"2025-02-20","close":2715.0},{"date":"2025-02-21","close":2755.0},{"date":"2025-02-24","close":2630.0},{"date":"2025-02-25","close":2540.0},{"date":"2025-02-26","close":2470.0},{"date":"2025-02-27","close":2355.0},{"date":"2025-02-28","close":2180.0},{"date":"2025-03-04","close":2130.0},{"date":"2025-03-05","close":2175.0},{"date":"2025-03-06","close":2100.0},{"date":"2025-03-07","close":2050.0},{"date":"2025-03-10","close":2080.0},{"date":"2025-03-11","close":2180.0},{"date":"2025-03-12","close":2180.0},{"date":"2025-03-13","close":2085.0},{"date":"2025-03-14","close":2180.0},{"date":"2025-03-17","close":2185.0},{"date":"2025-03-18","close":2140.0},{"date":"2025-03-19","close":2065.0},{"date":"2025-03-20","close":2010.0},{"date":"2025-03-21","close":1953.0},{"date":"2025-03-24","close":1855.0},{"date":"2025-03-25","close":1969.0},{"date":"2025-03-26","close":1947.0},{"date":"2025-03-27","close":2020.0},{"date":"2025-03-28","close":1980.0},{"date":"2025-03-31","close":1971.0},{"date":"2025-04-01","close":1986.0},{"date":"2025-04-02","close":2040.0},{"date":"2025-04-03","close":1976.0},{"date":"2025-04-04","close":1874.0},{"date":"2025-04-07","close":1750.0},{"date":"2025-04-08","close":1715.0},{"date":"2025-04-09","close":1675.0},{"date":"2025-04-10","close":1791.0},{"date":"2025-04-11","close":1826.0},{"date":"2025-04-14","close":1928.0},{"date":"2025-04-15","close":2145.0},{"date":"2025-04-16","close":2055.0},{"date":"2025-04-17","close":2110.0},{"date":"2025-04-18","close":2025.0},{"date":"2025-04-21","close":1999.0},{"date":"2025-04-22","close":2010.0},{"date":"2025-04-23","close":1999.0},{"date":"2025-04-24","close":1996.0},{"date":"2025-04-25","close":2000.0},{"date":"2025-04-28","close":1956.0},{"date":"2025-04-29","close":1970.0},{"date":"2025-04-30","close":1908.0},{"date":"2025-05-02","close":1897.0},{"date":"2025-05-07","close":1937.0},{"date":"2025-05-08","close":1990.0},{"date":"2025-05-09","close":1950.0},{"date":"2025-05-12","close":2005.0},{"date":"2025-05-13","close":2105.0},{"date":"2025-05-14","close":2225.0},{"date":"2025-05-15","close":2125.0},{"date":"2025-05-16","close":2115.0},{"date":"2025-05-19","close":2040.0},{"date":"2025-05-20","close":2025.0},{"date":"2025-05-21","close":2030.0},{"date":"2025-05-22","close":1985.0},{"date":"2025-05-23","close":2030.0},{"date":"2025-05-26","close":2040.0},{"date":"2025-05-27","close":2025.0},{"date":"2025-05-28","close":2060.0},{"date":"2025-05-29","close":2060.0},{"date":"2025-05-30","close":2025.0},{"date":"2025-06-02","close":2045.0},{"date":"2025-06-04","close":2130.0},{"date":"2025-06-05","close":2125.0},{"date":"2025-06-09","close":2140.0},{"date":"2025-06-10","close":2105.0},{"date":"2025-06-11","close":2110.0},{"date":"2025-06-12","close":2125.0},{"date":"2025-06-13","close":2115.0},{"date":"2025-06-16","close":2135.0},{"date":"2025-06-17","close":2195.0},{"date":"2025-06-18","close":2170.0},{"date":"2025-06-19","close":2155.0},{"date":"2025-06-20","close":2300.0},{"date":"2025-06-23","close":2445.0},{"date":"2025-06-24","close":2480.0},{"date":"2025-06-25","close":2650.0},{"date":"2025-06-26","close":2530.0},{"date":"2025-06-27","close":3130.0},{"date":"2025-06-30","close":3495.0},{"date":"2025-07-01","close":3385.0},{"date":"2025-07-02","close":3180.0},{"date":"2025-07-03","close":3040.0},{"date":"2025-07-04","close":3055.0},{"date":"2025-07-07","close":2915.0},{"date":"2025-07-08","close":2900.0},{"date":"2025-07-09","close":2950.0},{"date":"2025-07-10","close":3090.0},{"date":"2025-07-11","close":3030.0},{"date":"2025-07-14","close":3080.0},{"date":"2025-07-15","close":3145.0},{"date":"2025-07-16","close":3185.0},{"date":"2025-07-17","close":3085.0},{"date":"2025-07-18","close":3100.0},{"date":"2025-07-21","close":3185.0},{"date":"2025-07-22","close":3050.0},{"date":"2025-07-23","close":2945.0},{"date":"2025-07-24","close":2795.0},{"date":"2025-07-25","close":2800.0},{"date":"2025-07-28","close":2710.0},{"date":"2025-07-29","close":2585.0},{"date":"2025-07-30","close":2575.0},{"date":"2025-07-31","close":2595.0},{"date":"2025-08-01","close":2530.0},{"date":"2025-08-04","close":2450.0},{"date":"2025-08-05","close":2465.0},{"date":"2025-08-06","close":2505.0},{"date":"2025-08-07","close":2495.0},{"date":"2025-08-08","close":2500.0},{"date":"2025-08-11","close":2535.0},{"date":"2025-08-12","close":2500.0},{"date":"2025-08-13","close":2455.0},{"date":"2025-08-14","close":2470.0},{"date":"2025-08-18","close":2485.0},{"date":"2025-08-19","close":2415.0},{"date":"2025-08-20","close":2385.0},{"date":"2025-08-21","close":2385.0},{"date":"2025-08-22","close":2465.0},{"date":"2025-08-25","close":2590.0},{"date":"2025-08-26","close":2680.0},{"date":"2025-08-27","close":2580.0},{"date":"2025-08-28","close":2585.0},{"date":"2025-08-29","close":2550.0},{"date":"2025-09-01","close":2515.0},{"date":"2025-09-02","close":2715.0},{"date":"2025-09-03","close":2610.0},{"date":"2025-09-04","close":2610.0},{"date":"2025-09-05","close":2605.0},{"date":"2025-09-08","close":2680.0},{"date":"2025-09-09","close":2680.0},{"date":"2025-09-10","close":2995.0},{"date":"2025-09-11","close":2955.0},{"date":"2025-09-12","close":3020.0},{"date":"2025-09-15","close":3635.0},{"date":"2025-09-16","close":3415.0},{"date":"2025-09-17","close":3360.0},{"date":"2025-09-18","close":3510.0},{"date":"2025-09-19","close":3500.0},{"date":"2025-09-22","close":3535.0},{"date":"2025-09-23","close":3415.0},{"date":"2025-09-24","close":3310.0},{"date":"2025-09-25","close":3285.0},{"date":"2025-09-26","close":3170.0},{"date":"2025-09-29","close":3280.0},{"date":"2025-09-30","close":3200.0},{"date":"2025-10-01","close":3145.0},{"date":"2025-10-02","close":3190.0},{"date":"2025-10-10","close":3480.0},{"date":"2025-10-13","close":3540.0},{"date":"2025-10-14","close":3645.0},{"date":"2025-10-15","close":4230.0},{"date":"2025-10-16","close":4175.0},{"date":"2025-10-17","close":4605.0},{"date":"2025-10-20","close":5980.0},{"date":"2025-10-21","close":6330.0},{"date":"2025-10-22","close":5990.0},{"date":"2025-10-23","close":6000.0},{"date":"2025-10-24","close":6080.0},{"date":"2025-10-27","close":6020.0},{"date":"2025-10-28","close":5970.0},{"date":"2025-10-29","close":6180.0},{"date":"2025-10-30","close":6040.0},{"date":"2025-10-31","close":6450.0},{"date":"2025-11-03","close":7090.0},{"date":"2025-11-04","close":7330.0},{"date":"2025-11-05","close":7380.0},{"date":"2025-11-06","close":6930.0},{"date":"2025-11-07","close":6310.0},{"date":"2025-11-10","close":6220.0},{"date":"2025-11-11","close":5670.0},{"date":"2025-11-12","close":5930.0},{"date":"2025-11-13","close":5800.0},{"date":"2025-11-14","close":5500.0},{"date":"2025-11-17","close":5460.0},{"date":"2025-11-18","close":5300.0},{"date":"2025-11-19","close":5140.0},{"date":"2025-11-20","close":5210.0},{"date":"2025-11-21","close":4975.0},{"date":"2025-11-24","close":4910.0},{"date":"2025-11-25","close":4770.0},{"date":"2025-11-26","close":4980.0},{"date":"2025-11-27","close":5020.0},{"date":"2025-11-28","close":5330.0},{"date":"2025-12-01","close":5290.0},{"date":"2025-12-02","close":5360.0},{"date":"2025-12-03","close":5610.0},{"date":"2025-12-04","close":5800.0},{"date":"2025-12-05","close":5460.0},{"date":"2025-12-08","close":5770.0},{"date":"2025-12-09","close":5670.0},{"date":"2025-12-10","close":5690.0},{"date":"2025-12-11","close":5580.0},{"date":"2025-12-12","close":5850.0},{"date":"2025-12-15","close":6280.0},{"date":"2025-12-16","close":5770.0},{"date":"2025-12-17","close":5600.0},{"date":"2025-12-18","close":5480.0},{"date":"2025-12-19","close":5520.0},{"date":"2025-12-22","close":5820.0},{"date":"2025-12-23","close":6230.0},{"date":"2025-12-24","close":6540.0},{"date":"2025-12-26","close":6200.0},{"date":"2025-12-29","close":7980.0},{"date":"2025-12-30","close":7450.0},{"date":"2026-01-02","close":8190.0},{"date":"2026-01-05","close":8270.0},{"date":"2026-01-06","close":8500.0},{"date":"2026-01-07","close":8370.0},{"date":"2026-01-08","close":7850.0},{"date":"2026-01-09","close":8130.0},{"date":"2026-01-12","close":8310.0},{"date":"2026-01-13","close":9380.0},{"date":"2026-01-14","close":9520.0},{"date":"2026-01-15","close":11170.0},{"date":"2026-01-16","close":12810.0},{"date":"2026-01-19","close":16650.0},{"date":"2026-01-20","close":16650.0},{"date":"2026-01-21","close":21500.0},{"date":"2026-01-22","close":21500.0},{"date":"2026-01-23","close":15280.0},{"date":"2026-01-26","close":14820.0},{"date":"2026-01-27","close":15020.0},{"date":"2026-01-28","close":15770.0},{"date":"2026-01-29","close":15180.0},{"date":"2026-01-30","close":14740.0},{"date":"2026-02-02","close":14380.0},{"date":"2026-02-03","close":14650.0},{"date":"2026-02-04","close":14340.0},{"date":"2026-02-05","close":13360.0},{"date":"2026-02-06","close":13770.0},{"date":"2026-02-09","close":13920.0},{"date":"2026-02-10","close":14670.0},{"date":"2026-02-11","close":14310.0},{"date":"2026-02-12","close":14100.0},{"date":"2026-02-13","close":14000.0},{"date":"2026-02-19","close":14000.0},{"date":"2026-02-20","close":14290.0},{"date":"2026-02-23","close":14720.0},{"date":"2026-02-24","close":15190.0},{"date":"2026-02-25","close":15240.0},{"date":"2026-02-26","close":15040.0},{"date":"2026-02-27","close":14430.0},{"date":"2026-03-03","close":13000.0},{"date":"2026-03-04","close":10410.0},{"date":"2026-03-05","close":12990.0},{"date":"2026-03-06","close":12860.0},{"date":"2026-03-09","close":11940.0},{"date":"2026-03-10","close":12710.0},{"date":"2026-03-11","close":12730.0},{"date":"2026-03-12","close":12370.0},{"date":"2026-03-13","close":12120.0},{"date":"2026-03-16","close":11960.0},{"date":"2026-03-17","close":13440.0},{"date":"2026-03-18","close":14890.0},{"date":"2026-03-19","close":14330.0},{"date":"2026-03-20","close":14020.0},{"date":"2026-03-23","close":14320.0},{"date":"2026-03-24","close":13820.0},{"date":"2026-03-25","close":13720.0},{"date":"2026-03-26","close":13110.0},{"date":"2026-03-27","close":12920.0},{"date":"2026-03-30","close":12140.0},{"date":"2026-03-31","close":10300.0},{"date":"2026-04-01","close":11120.0},{"date":"2026-04-02","close":10800.0},{"date":"2026-04-03","close":10880.0},{"date":"2026-04-06","close":10600.0},{"date":"2026-04-07","close":10400.0},{"date":"2026-04-08","close":11580.0},{"date":"2026-04-09","close":11000.0},{"date":"2026-04-10","close":10890.0},{"date":"2026-04-13","close":10750.0},{"date":"2026-04-14","close":11170.0},{"date":"2026-04-15","close":11540.0},{"date":"2026-04-16","close":11540.0},{"date":"2026-04-17","close":11600.0},{"date":"2026-04-20","close":11290.0},{"date":"2026-04-21","close":11240.0},{"date":"2026-04-22","close":11120.0},{"date":"2026-04-23","close":11320.0},{"date":"2026-04-24","close":13250.0},{"date":"2026-04-27","close":13120.0},{"date":"2026-04-28","close":12800.0},{"date":"2026-04-29","close":12910.0},{"date":"2026-04-30","close":12620.0},{"date":"2026-05-04","close":12510.0},{"date":"2026-05-06","close":12460.0},{"date":"2026-05-07","close":12000.0},{"date":"2026-05-08","close":12790.0},{"date":"2026-05-11","close":12330.0},{"date":"2026-05-12","close":12970.0},{"date":"2026-05-13","close":12760.0},{"date":"2026-05-14","close":12630.0},{"date":"2026-05-15","close":13120.0},{"date":"2026-05-18","close":12520.0},{"date":"2026-05-19","close":11500.0},{"date":"2026-05-20","close":10840.0},{"date":"2026-05-21","close":11620.0},{"date":"2026-05-22","close":11640.0},{"date":"2026-05-26","close":11810.0},{"date":"2026-05-27","close":10990.0},{"date":"2026-05-28","close":10690.0},{"date":"2026-05-29","close":10440.0},{"date":"2026-06-01","close":11170.0},{"date":"2026-06-02","close":10940.0},{"date":"2026-06-04","close":10440.0},{"date":"2026-06-05","close":10180.0},{"date":"2026-06-08","close":9970.0},{"date":"2026-06-09","close":10680.0},{"date":"2026-06-10","close":10460.0},{"date":"2026-06-11","close":11540.0},{"date":"2026-06-12","close":11730.0},{"date":"2026-06-15","close":11250.0},{"date":"2026-06-16","close":11000.0},{"date":"2026-06-17","close":10970.0},{"date":"2026-06-18","close":10470.0},{"date":"2026-06-19","close":10120.0},{"date":"2026-06-22","close":9580.0},{"date":"2026-06-23","close":8600.0},{"date":"2026-06-24","close":8670.0},{"date":"2026-06-25","close":7970.0},{"date":"2026-06-26","close":7420.0},{"date":"2026-06-29","close":8340.0},{"date":"2026-06-30","close":8240.0},{"date":"2026-07-01","close":8080.0},{"date":"2026-07-02","close":7330.0},{"date":"2026-07-03","close":7390.0},{"date":"2026-07-06","close":7280.0},{"date":"2026-07-07","close":7080.0},{"date":"2026-07-08","close":6520.0},{"date":"2026-07-09","close":6710.0},{"date":"2026-07-10","close":7320.0},{"date":"2026-07-13","close":6670.0},{"date":"2026-07-14","close":6580.0},{"date":"2026-07-15","close":6920.0},{"date":"2026-07-16","close":6390.0},{"date":"2026-07-20","close":6040.0},{"date":"2026-07-21","close":6290.0},{"date":"2026-07-22","close":6900.0},{"date":"2026-07-23","close":7270.0},{"date":"2026-07-24","close":6560.0},{"date":"2026-07-27","close":6710.0},{"date":"2026-07-28","close":6200.0},{"date":"2026-07-29","close":5960.0},{"date":"2026-07-30","close":5550.0},{"date":"2026-07-31","close":6190.0},{"date":"2026-08-03","close":6640.0},{"date":"2026-08-04","close":7070.0},{"date":"2026-08-05","close":7640.0},{"date":"2026-08-06","close":7160.0},{"date":"2026-08-07","close":6980.0},{"date":"2026-08-10","close":7370.0},{"date":"2026-08-11","close":7440.0},{"date":"2026-08-12","close":7540.0},{"date":"2026-08-13","close":7720.0},{"date":"2026-08-14","close":7470.0},{"date":"2026-08-18","close":7030.0},{"date":"2026-08-19","close":6820.0},{"date":"2026-08-20","close":6890.0},{"date":"2026-08-21","close":6630.0},{"date":"2026-08-24","close":6540.0},{"date":"2026-08-25","close":6570.0},{"date":"2026-08-26","close":6500.0},{"date":"2026-08-27","close":6600.0},{"date":"2026-08-28","close":6650.0},{"date":"2026-08-31","close":6550.0},{"date":"2026-09-01","close":6290.0},{"date":"2026-09-02","close":6140.0},{"date":"2026-09-03","close":6060.0},{"date":"2026-09-04","close":6270.0},{"date":"2026-09-07","close":6300.0},{"date":"2026-09-08","close":6270.0},{"date":"2026-09-09","close":6400.0},{"date":"2026-09-10","close":6440.0},{"date":"2026-09-11","close":6200.0},{"date":"2026-09-14","close":5990.0},{"date":"2026-09-15","close":6300.0},{"date":"2026-09-16","close":6120.0},{"date":"2026-09-17","close":6180.0},{"date":"2026-09-18","close":6490.0},{"date":"2026-09-21","close":6570.0},{"date":"2026-09-22","close":6430.0},{"date":"2026-09-23","close":6250.0},{"date":"2026-09-28","close":6160.0},{"date":"2026-09-29","close":6100.0},{"date":"2026-09-30","close":6070.0},{"date":"2026-10-01","close":6350.0},{"date":"2026-10-02","close":6490.0},{"date":"2026-10-06","close":6630.0},{"date":"2026-10-07","close":6280.0},{"date":"2026-10-08","close":6070.0},{"date":"2026-10-12","close":5680.0},{"date":"2026-10-13","close":5480.0},{"date":"2026-10-14","close":5430.0},{"date":"2026-10-15","close":4960.0},{"date":"2026-10-16","close":5270.0},{"date":"2026-10-19","close":5430.0},{"date":"2026-10-20","close":5150.0},{"date":"2026-10-21","close":5260.0},{"date":"2026-10-22","close":5100.0},{"date":"2026-10-23","close":4895.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-104414.0,"foreign_net":132933.0,"institution_net":-28519.0},{"date":"2026-10-21","retail_net":20029.0,"foreign_net":-7369.0,"institution_net":-12660.0},{"date":"2026-10-20","retail_net":63580.0,"foreign_net":-54745.0,"institution_net":-8835.0},{"date":"2026-10-19","retail_net":-97119.0,"foreign_net":50798.0,"institution_net":46321.0},{"date":"2026-10-16","retail_net":-156858.0,"foreign_net":164232.0,"institution_net":-7374.0},{"date":"2026-10-15","retail_net":-111216.0,"foreign_net":-72157.0,"institution_net":183373.0},{"date":"2026-10-14","retail_net":113560.0,"foreign_net":-18876.0,"institution_net":-94684.0},{"date":"2026-10-13","retail_net":-31047.0,"foreign_net":-31176.0,"institution_net":62223.0},{"date":"2026-10-12","retail_net":700290.0,"foreign_net":-673118.0,"institution_net":-27172.0},{"date":"2026-10-08","retail_net":255687.0,"foreign_net":-232750.0,"institution_net":-22937.0},{"date":"2026-10-07","retail_net":261850.0,"foreign_net":-280830.0,"institution_net":18980.0},{"date":"2026-10-06","retail_net":-43877.0,"foreign_net":145298.0,"institution_net":-101421.0},{"date":"2026-10-02","retail_net":-156729.0,"foreign_net":153597.0,"institution_net":3132.0},{"date":"2026-10-01","retail_net":-529431.0,"foreign_net":415983.0,"institution_net":113448.0},{"date":"2026-09-30","retail_net":7422.0,"foreign_net":28024.0,"institution_net":-35446.0},{"date":"2026-09-29","retail_net":250913.0,"foreign_net":-199110.0,"institution_net":-51803.0},{"date":"2026-09-28","retail_net":91794.0,"foreign_net":-43311.0,"institution_net":-48483.0},{"date":"2026-09-23","retail_net":489741.0,"foreign_net":-457670.0,"institution_net":-32071.0},{"date":"2026-09-22","retail_net":11393.0,"foreign_net":31172.0,"institution_net":-42565.0},{"date":"2026-09-21","retail_net":-29678.0,"foreign_net":19912.0,"institution_net":9766.0},{"date":"2026-09-18","retail_net":-389920.0,"foreign_net":379793.0,"institution_net":10127.0},{"date":"2026-09-17","retail_net":-97553.0,"foreign_net":87804.0,"institution_net":9749.0},{"date":"2026-09-16","retail_net":99041.0,"foreign_net":-81838.0,"institution_net":-17203.0},{"date":"2026-09-15","retail_net":-436607.0,"foreign_net":347195.0,"institution_net":89412.0},{"date":"2026-09-14","retail_net":98072.0,"foreign_net":-60876.0,"institution_net":-37196.0},{"date":"2026-09-11","retail_net":303632.0,"foreign_net":-64103.0,"institution_net":-239529.0},{"date":"2026-09-10","retail_net":204694.0,"foreign_net":-253958.0,"institution_net":49264.0},{"date":"2026-09-09","retail_net":-118162.0,"foreign_net":148124.0,"institution_net":-29962.0},{"date":"2026-09-08","retail_net":-29190.0,"foreign_net":68418.0,"institution_net":-39228.0},{"date":"2026-09-07","retail_net":275503.0,"foreign_net":-241586.0,"institution_net":-33917.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-104414.0,"foreign_net":132933.0,"institution_net":-28519.0},"d3":{"retail_net":-20805.0,"foreign_net":70819.0,"institution_net":-50014.0},"d7":{"retail_net":-272438.0,"foreign_net":194816.0,"institution_net":77622.0},"d14":{"retail_net":184305.0,"foreign_net":-308180.0,"institution_net":123875.0},"d30":{"retail_net":915400.0,"foreign_net":-600190.0,"institution_net":-315210.0}},"analysis":"최근 5일 외국인 순매수 28.58만, 기관 순매수 -1.11만. 30일 누적: 외국인 -60.02만, 기관 -31.52만.","foreign_flow":285849.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-11067.0},"insider_trades":[],"price_analysis":{"current":4990.0,"low_30d":4800.0,"support":5023.0,"high_30d":7030.0,"change_1d":-2.2,"change_7d":-7.6,"change_30d":-19.9,"resistance":6807.0,"position_in_range":9.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":5.61,"per":null,"quarter":"2024-Q2"},{"pbr":2.38,"per":null,"quarter":"2024-Q3"},{"pbr":2.16,"per":null,"quarter":"2024-Q4"},{"pbr":2.84,"per":null,"quarter":"2025-Q1"},{"pbr":4.98,"per":null,"quarter":"2025-Q2"},{"pbr":4.26,"per":271.42,"quarter":"2025-Q3"},{"pbr":11.29,"per":null,"quarter":"2025-Q4"},{"pbr":13.95,"per":null,"quarter":"2026-Q1"},{"pbr":11.35,"per":null,"quarter":"2026-Q2"},{"pbr":2.67,"per":null,"quarter":"현재"}],"timeline":[{"close":2180.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":1380.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1490.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1971.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":3495.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":3200.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":7450.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":10300.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":8240.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":6.54,"pbr_5y_low":2.16,"per_5y_avg":271.42,"per_5y_low":271.42,"current_pbr":2.67,"current_per":null,"pbr_5y_high":13.95,"per_5y_high":271.42,"pbr_5y_median":4.98,"per_5y_median":271.42,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":22.2,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -15.2%"},"momentum":{"grade":"D","reason":"RSI 35"},"valuation":{"grade":"C","reason":"적자 (EPS -64, PBR 2.68x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -3.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-2.62,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-3.4,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-9.99,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.3,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":5.73,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-24.0,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-31.7,"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":5.61,"per":null,"close":2180.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.38,"per":null,"close":1380.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.16,"per":null,"close":1490.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.84,"per":null,"close":1971.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.98,"per":null,"close":3495.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.26,"per":271.42,"close":3200.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":11.29,"per":null,"close":7450.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":13.95,"per":null,"close":10300.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":11.35,"per":null,"close":8240.0,"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":"2.7배"},{"label":"ROE","value":"-3.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-63.54,"pbr":null,"per":null,"roa":-0.02621767741448756,"roe":-0.03395618748883913,"revenue":25443658468.0,"market_cap":null,"net_income":-7590786857.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.05729310475666773,"total_assets":289529340719.0,"total_equity":223546499721.0,"profit_margin":-0.29833708334620146,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-5301195912.0,"operating_margin":-0.20835038006296194},{"eps":-5.55,"pbr":11.82,"per":null,"roa":-0.0022296449683573134,"roe":-0.0029145325164092674,"revenue":30015744235.0,"market_cap":1507500000000.0,"net_income":-662589741.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.06926182318597439,"total_assets":297172756382.0,"total_equity":227339972112.0,"profit_margin":-0.02207473970368471,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4572482082.0,"operating_margin":-0.1523361222097647},{"eps":-210.57,"pbr":null,"per":null,"roa":-0.09089576671433029,"roe":-0.12373495250076816,"revenue":24587546051.0,"market_cap":null,"net_income":-25154565652.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-0.38914615676381636,"total_assets":276740783001.0,"total_equity":203293937110.0,"profit_margin":-1.0230612522219125,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-15867128259.0,"operating_margin":-0.6453319182844873},{"eps":-40.12,"pbr":null,"per":null,"roa":-0.014985638006090514,"roe":-0.02069995165012835,"revenue":40467328653.0,"market_cap":null,"net_income":-4792358325.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.12804031129482224,"total_assets":319796749598.0,"total_equity":231515435688.0,"profit_margin":-0.11842536892152193,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3183371281.0,"operating_margin":-0.07866521925123428},{"eps":2.96,"pbr":null,"per":null,"roa":0.0010949332299884805,"roe":0.0016356680059940283,"revenue":52622002571.0,"market_cap":null,"net_income":353441852.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.1816334742697035,"total_assets":322797630321.0,"total_equity":216084101850.0,"profit_margin":0.006716617284245695,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":953681244.0,"operating_margin":0.01812324118059266},{"eps":-4.07,"pbr":null,"per":null,"roa":-0.0014851065689299241,"roe":-0.002272819482873605,"revenue":50627911794.0,"market_cap":null,"net_income":-485657681.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.16844293868368984,"total_assets":327018741389.0,"total_equity":213680710087.0,"profit_margin":-0.009592686401447751,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":774749788.0,"operating_margin":0.01530281934503601},{"eps":53.02,"pbr":null,"per":null,"roa":0.018910936374771762,"roe":0.02982228755188826,"revenue":67253121297.0,"market_cap":null,"net_income":6333942652.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.05032955826766941,"total_assets":334935432412.0,"total_equity":212389564046.0,"profit_margin":0.09418064960923296,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1888785498.0,"operating_margin":-0.02808472620413908},{"eps":-77.67,"pbr":null,"per":null,"roa":-0.03520210605100445,"roe":-0.052044538280411015,"revenue":23246685138.0,"market_cap":null,"net_income":-9278177545.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.18857304187573068,"total_assets":263568819762.0,"total_equity":178273798780.0,"profit_margin":-0.39911830396126047,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1962044933.0,"operating_margin":-0.08440106283337402},{"eps":-17.41,"pbr":null,"per":null,"roa":-0.013828647566225264,"roe":-0.017370483431081503,"revenue":21906569783.0,"market_cap":null,"net_income":-2079831636.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.16781269264952725,"total_assets":150400219981.0,"total_equity":119733664538.0,"profit_margin":-0.09494099973670898,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-271855369.0,"operating_margin":-0.012409764362605323},{"eps":-36.56,"pbr":null,"per":null,"roa":-0.04022954934604994,"roe":-0.04974762438330935,"revenue":20691544306.0,"market_cap":null,"net_income":-4367601727.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.16025986161112396,"total_assets":108567006044.0,"total_equity":87795181803.0,"profit_margin":-0.21108147668482682,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-815713756.0,"operating_margin":-0.03942256527288128},{"eps":49.39,"pbr":null,"per":null,"roa":0.05049365467166556,"roe":0.06400616858031238,"revenue":30033583411.0,"market_cap":null,"net_income":5900394621.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.17932159913450296,"total_assets":116854180181.0,"total_equity":92184780809.0,"profit_margin":0.19645989425420815,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":830809508.0,"operating_margin":0.027662683357847686},{"eps":-4.37,"pbr":null,"per":null,"roa":-0.004941554936719046,"roe":-0.0069422165932462795,"revenue":17697065894.0,"market_cap":null,"net_income":-522264223.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.15796959330686663,"total_assets":105688235725.0,"total_equity":75230182750.0,"profit_margin":-0.029511345334204134,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-689857626.0,"operating_margin":-0.03898146902611064}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":11.79,"per":271.42,"date":"2025-09","close":3200.0,"source":"reported"},{"eps":11.79,"per":547.07,"date":"2025-10","close":6450.0,"source":"reported"},{"eps":11.79,"per":452.08,"date":"2025-11","close":5330.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":423.52,"std":114.33,"count":3,"current":452.08,"lower_1sd":309.19,"upper_1sd":537.85},"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":"휴림로봇","phase":"above-fold","symbol_resolved":true}