{"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":"2026-10-23T09:51:31.470993+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":12.1,"direction":"higher_better","percentile":64},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-2.4,"direction":"higher_better","percentile":46}],"summary":"매출 +12.1%","percentile":55},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":47.8,"direction":null,"percentile":48},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-10.5,"direction":"higher_better","percentile":33}],"summary":"RSI 48","percentile":50},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -72원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -72, PBR 1.02x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-16.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-452.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-1234.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-5.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -16.3%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.16,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.08,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-35.6,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.03,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.2x, 순차입금비율 2.1x","percentile":12}},"signals":[],"summary":"하이드로리튬(101670)은 Others 섹터 KR 시장 종목입니다, 시가총액 255.11억. 현재가 450원, 전일 대비 -3.2%, 30일 -10.5%. ROE -16.3%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.23만, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 12% 성장"],"portfolio":null,"technical":{"macd":-19.326831743860623,"grade":"C","trend":"하락","atr_14":45.42857142857143,"rsi_14":47.791164658634536,"sma_20":494.7,"sma_60":581.6833333333333,"comment":"하락 추세, RSI 48","analysis":"RSI(14) 47.8로 중립 구간입니다. MACD(-19.33)가 시그널선(-20.64)을 상회합니다(골든크로스). 현재가가 SMA20(495)과 SMA60(582) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 443~546 (현재 위치 7%).","bb_lower":443.004352214137,"bb_upper":546.3956477858629,"macd_signal":-20.637696814220643},"change_pct":-3.23,"chart_data":[{"date":"2024-10-23","open":1716,"high":1799,"low":1666,"close":1735,"volume":882814,"rsi_14":19.93,"sma_20":2232.6,"sma_60":2916.62,"sma_120":3847.77},{"date":"2024-10-24","open":1745,"high":1745,"low":1660,"close":1666,"volume":516442,"rsi_14":20.79,"sma_20":2172.15,"sma_60":2883.63,"sma_120":3814.73},{"date":"2024-10-25","open":1666,"high":1683,"low":1558,"close":1584,"volume":1382061,"rsi_14":19.35,"sma_20":2102.85,"sma_60":2849.45,"sma_120":3783.1},{"date":"2024-10-28","open":1584,"high":1664,"low":1582,"close":1659,"volume":1069240,"rsi_14":11.48,"sma_20":2037.3,"sma_60":2818.68,"sma_120":3753.26},{"date":"2024-10-29","open":1670,"high":1670,"low":1547,"close":1565,"volume":1043939,"rsi_14":10.71,"sma_20":1963.3,"sma_60":2785.68,"sma_120":3721.47},{"date":"2024-10-30","open":1550,"high":1560,"low":1502,"close":1510,"volume":715959,"rsi_14":10.71,"sma_20":1907.05,"sma_60":2750.85,"sma_120":3689.72},{"date":"2024-10-31","open":1508,"high":1770,"low":1459,"close":1577,"volume":4755865,"rsi_14":17.79,"sma_20":1872.9,"sma_60":2717.88,"sma_120":3660.44},{"date":"2024-11-01","open":1567,"high":1598,"low":1517,"close":1546,"volume":684533,"rsi_14":19.37,"sma_20":1842.45,"sma_60":2685.15,"sma_120":3630.32},{"date":"2024-11-04","open":1582,"high":1963,"low":1582,"close":1827,"volume":12602604,"rsi_14":44.87,"sma_20":1827.05,"sma_60":2656.02,"sma_120":3602.3},{"date":"2024-11-05","open":2035,"high":2375,"low":1968,"close":2375,"volume":30113857,"rsi_14":68.42,"sma_20":1831.3,"sma_60":2638.85,"sma_120":3578.84},{"date":"2024-11-06","open":2700,"high":3085,"low":2560,"close":2690,"volume":46636717,"rsi_14":74.66,"sma_20":1853.05,"sma_60":2635.6,"sma_120":3558.59},{"date":"2024-11-07","open":2580,"high":2600,"low":2395,"close":2485,"volume":7730275,"rsi_14":67.23,"sma_20":1867.3,"sma_60":2625.1,"sma_120":3536.05},{"date":"2024-11-08","open":2655,"high":3155,"low":2520,"close":3000,"volume":33937708,"rsi_14":75.14,"sma_20":1909.3,"sma_60":2623.35,"sma_120":3518.22},{"date":"2024-11-11","open":3150,"high":3255,"low":2850,"close":2985,"volume":9240929,"rsi_14":76.76,"sma_20":1955.8,"sma_60":2621.02,"sma_120":3497.34},{"date":"2024-11-12","open":2850,"high":2935,"low":2600,"close":2680,"volume":4785522,"rsi_14":67.78,"sma_20":1993.4,"sma_60":2611.6,"sma_120":3473.76},{"date":"2024-11-13","open":2785,"high":3080,"low":2605,"close":2765,"volume":8480599,"rsi_14":70.56,"sma_20":2039.55,"sma_60":2602.52,"sma_120":3452.05},{"date":"2024-11-14","open":2650,"high":2715,"low":2480,"close":2515,"volume":2661176,"rsi_14":66.39,"sma_20":2073.9,"sma_60":2590.27,"sma_120":3429.01},{"date":"2024-11-15","open":2350,"high":2580,"low":2120,"close":2415,"volume":5144080,"rsi_14":63.19,"sma_20":2103.85,"sma_60":2574.85,"sma_120":3405.8},{"date":"2024-11-18","open":2285,"high":2550,"low":2270,"close":2400,"volume":2370017,"rsi_14":64.98,"sma_20":2134.75,"sma_60":2559.27,"sma_120":3383.3},{"date":"2024-11-19","open":2405,"high":2545,"low":2310,"close":2515,"volume":2376538,"rsi_14":67.65,"sma_20":2174.7,"sma_60":2547.85,"sma_120":3361.68},{"date":"2024-11-20","open":2580,"high":2580,"low":2400,"close":2410,"volume":1404284,"rsi_14":64.44,"sma_20":2208.45,"sma_60":2532.77,"sma_120":3339.26},{"date":"2024-11-21","open":2425,"high":2900,"low":2340,"close":2870,"volume":8832023,"rsi_14":69.98,"sma_20":2268.65,"sma_60":2526.43,"sma_120":3320.01},{"date":"2024-11-22","open":2790,"high":3200,"low":2750,"close":3005,"volume":7192014,"rsi_14":68.59,"sma_20":2339.7,"sma_60":2520.1,"sma_120":3302.47},{"date":"2024-11-25","open":3000,"high":3050,"low":2885,"close":3005,"volume":2200029,"rsi_14":62.02,"sma_20":2407.0,"sma_60":2514.77,"sma_120":3287.34},{"date":"2024-11-26","open":3050,"high":3590,"low":2985,"close":3515,"volume":16573885,"rsi_14":64.65,"sma_20":2504.5,"sma_60":2517.1,"sma_120":3274.55},{"date":"2024-11-27","open":3000,"high":3170,"low":2535,"close":2715,"volume":12349967,"rsi_14":53.37,"sma_20":2564.75,"sma_60":2507.18,"sma_120":3255.34},{"date":"2024-11-28","open":2525,"high":2860,"low":2520,"close":2605,"volume":4668283,"rsi_14":43.43,"sma_20":2616.15,"sma_60":2496.77,"sma_120":3234.38},{"date":"2024-11-29","open":2640,"high":2785,"low":2585,"close":2635,"volume":2270173,"rsi_14":44.21,"sma_20":2670.6,"sma_60":2487.43,"sma_120":3213.18},{"date":"2024-12-02","open":2625,"high":2700,"low":2520,"close":2545,"volume":1311603,"rsi_14":47.59,"sma_20":2706.5,"sma_60":2476.6,"sma_120":3189.38},{"date":"2024-12-03","open":2360,"high":2570,"low":2325,"close":2525,"volume":2125320,"rsi_14":45.62,"sma_20":2714.0,"sma_60":2462.77,"sma_120":3164.51},{"date":"2024-12-04","open":2470,"high":2475,"low":2370,"close":2410,"volume":1275904,"rsi_14":47.98,"sma_20":2700.0,"sma_60":2445.1,"sma_120":3141.01},{"date":"2024-12-05","open":2415,"high":2415,"low":2270,"close":2405,"volume":955571,"rsi_14":49.8,"sma_20":2696.0,"sma_60":2430.6,"sma_120":3106.13},{"date":"2024-12-06","open":2405,"high":2405,"low":2160,"close":2180,"volume":1340813,"rsi_14":45.96,"sma_20":2655.0,"sma_60":2415.85,"sma_120":3083.55},{"date":"2024-12-09","open":2100,"high":2100,"low":1986,"close":1991,"volume":1459129,"rsi_14":40.62,"sma_20":2605.3,"sma_60":2397.95,"sma_120":3058.77},{"date":"2024-12-10","open":2015,"high":2075,"low":2000,"close":2065,"volume":975472,"rsi_14":43.76,"sma_20":2574.55,"sma_60":2382.45,"sma_120":3038.18},{"date":"2024-12-11","open":2050,"high":2215,"low":2035,"close":2160,"volume":1085145,"rsi_14":35.2,"sma_20":2544.3,"sma_60":2370.03,"sma_120":3018.85},{"date":"2024-12-12","open":2165,"high":2165,"low":2055,"close":2140,"volume":682903,"rsi_14":31.06,"sma_20":2525.55,"sma_60":2356.87,"sma_120":2998.27},{"date":"2024-12-13","open":2130,"high":2200,"low":2080,"close":2165,"volume":704943,"rsi_14":31.8,"sma_20":2513.05,"sma_60":2342.7,"sma_120":2978.56},{"date":"2024-12-16","open":2185,"high":2250,"low":2175,"close":2190,"volume":755032,"rsi_14":13.66,"sma_20":2502.55,"sma_60":2329.7,"sma_120":2958.06},{"date":"2024-12-17","open":2210,"high":2210,"low":2050,"close":2050,"volume":738497,"rsi_14":21.41,"sma_20":2479.3,"sma_60":2315.28,"sma_120":2936.97},{"date":"2024-12-18","open":2050,"high":2080,"low":2015,"close":2040,"volume":419427,"rsi_14":23.42,"sma_20":2460.8,"sma_60":2300.62,"sma_120":2917.06},{"date":"2024-12-19","open":1999,"high":2010,"low":1922,"close":1955,"volume":722889,"rsi_14":19.59,"sma_20":2415.05,"sma_60":2285.28,"sma_120":2897.39},{"date":"2024-12-20","open":1943,"high":1943,"low":1777,"close":1809,"volume":1258059,"rsi_14":18.65,"sma_20":2355.25,"sma_60":2265.93,"sma_120":2877.68},{"date":"2024-12-23","open":1808,"high":1986,"low":1798,"close":1842,"volume":1227936,"rsi_14":21.23,"sma_20":2297.1,"sma_60":2247.13,"sma_120":2858.19},{"date":"2024-12-24","open":1840,"high":1842,"low":1770,"close":1798,"volume":770856,"rsi_14":22.58,"sma_20":2211.25,"sma_60":2226.35,"sma_120":2838.47},{"date":"2024-12-26","open":1798,"high":1876,"low":1775,"close":1844,"volume":741716,"rsi_14":25.76,"sma_20":2167.7,"sma_60":2213.17,"sma_120":2819.71},{"date":"2024-12-27","open":1838,"high":1843,"low":1805,"close":1825,"volume":337755,"rsi_14":31.34,"sma_20":2128.7,"sma_60":2205.92,"sma_120":2800.58},{"date":"2024-12-30","open":1817,"high":1880,"low":1750,"close":1870,"volume":461650,"rsi_14":42.5,"sma_20":2090.45,"sma_60":2201.17,"sma_120":2781.83},{"date":"2025-01-02","open":1869,"high":1869,"low":1708,"close":1825,"volume":704906,"rsi_14":34.58,"sma_20":2054.45,"sma_60":2196.0,"sma_120":2763.42},{"date":"2025-01-03","open":1808,"high":1944,"low":1805,"close":1869,"volume":1121933,"rsi_14":29.99,"sma_20":2021.65,"sma_60":2188.98,"sma_120":2745.53},{"date":"2025-01-06","open":1875,"high":2170,"low":1875,"close":2130,"volume":2632624,"rsi_14":49.48,"sma_20":2007.65,"sma_60":2186.9,"sma_120":2729.95},{"date":"2025-01-07","open":2150,"high":2165,"low":2025,"close":2050,"volume":916088,"rsi_14":44.38,"sma_20":1989.9,"sma_60":2184.4,"sma_120":2713.62},{"date":"2025-01-08","open":2045,"high":2070,"low":1950,"close":2050,"volume":555510,"rsi_14":42.99,"sma_20":1983.4,"sma_60":2182.57,"sma_120":2694.28},{"date":"2025-01-09","open":2030,"high":2055,"low":1979,"close":2040,"volume":385044,"rsi_14":49.42,"sma_20":1985.85,"sma_60":2182.32,"sma_120":2676.07},{"date":"2025-01-10","open":2050,"high":2050,"low":1986,"close":2025,"volume":278814,"rsi_14":49.14,"sma_20":1983.85,"sma_60":2183.93,"sma_120":2658.03},{"date":"2025-01-13","open":1988,"high":2015,"low":1961,"close":1999,"volume":304602,"rsi_14":52.7,"sma_20":1975.8,"sma_60":2186.55,"sma_120":2640.86},{"date":"2025-01-14","open":2000,"high":2050,"low":1980,"close":2025,"volume":352973,"rsi_14":65.56,"sma_20":1970.05,"sma_60":2189.83,"sma_120":2624.03},{"date":"2025-01-15","open":2025,"high":2030,"low":1960,"close":1976,"volume":326312,"rsi_14":59.44,"sma_20":1960.6,"sma_60":2192.5,"sma_120":2607.16},{"date":"2025-01-16","open":1991,"high":2100,"low":1990,"close":2020,"volume":586840,"rsi_14":65.63,"sma_20":1952.1,"sma_60":2196.47,"sma_120":2591.82},{"date":"2025-01-17","open":2020,"high":2020,"low":1982,"close":1990,"volume":237732,"rsi_14":60.52,"sma_20":1949.1,"sma_60":2201.03,"sma_120":2575.57},{"date":"2025-01-20","open":1990,"high":2060,"low":1979,"close":2040,"volume":456310,"rsi_14":64.83,"sma_20":1949.1,"sma_60":2206.12,"sma_120":2561.37},{"date":"2025-01-21","open":2035,"high":2035,"low":1850,"close":1934,"volume":695212,"rsi_14":54.07,"sma_20":1948.05,"sma_60":2210.58,"sma_120":2547.11},{"date":"2025-01-22","open":1935,"high":1940,"low":1862,"close":1863,"volume":659879,"rsi_14":52.34,"sma_20":1950.75,"sma_60":2215.23,"sma_120":2532.34},{"date":"2025-01-23","open":1860,"high":1863,"low":1800,"close":1807,"volume":401648,"rsi_14":46.24,"sma_20":1949.0,"sma_60":2217.7,"sma_120":2518.19},{"date":"2025-01-24","open":1800,"high":1816,"low":1790,"close":1796,"volume":314034,"rsi_14":20.91,"sma_20":1948.9,"sma_60":2221.55,"sma_120":2503.62},{"date":"2025-01-31","open":1745,"high":1844,"low":1740,"close":1814,"volume":331223,"rsi_14":26.95,"sma_20":1947.4,"sma_60":2226.62,"sma_120":2488.73},{"date":"2025-02-03","open":1813,"high":1854,"low":1720,"close":1774,"volume":321670,"rsi_14":25.0,"sma_20":1944.85,"sma_60":2229.9,"sma_120":2473.89},{"date":"2025-02-04","open":1774,"high":1831,"low":1769,"close":1821,"volume":306185,"rsi_14":31.41,"sma_20":1942.4,"sma_60":2234.48,"sma_120":2459.82},{"date":"2025-02-05","open":1825,"high":1873,"low":1820,"close":1840,"volume":287853,"rsi_14":34.4,"sma_20":1943.15,"sma_60":2234.7,"sma_120":2445.36},{"date":"2025-02-06","open":1840,"high":1951,"low":1810,"close":1820,"volume":1077555,"rsi_14":34.75,"sma_20":1940.7,"sma_60":2225.45,"sma_120":2432.15},{"date":"2025-02-07","open":1780,"high":1819,"low":1740,"close":1799,"volume":480888,"rsi_14":30.58,"sma_20":1924.15,"sma_60":2210.6,"sma_120":2423.1},{"date":"2025-02-10","open":1792,"high":1832,"low":1745,"close":1832,"volume":511534,"rsi_14":37.28,"sma_20":1913.25,"sma_60":2199.72,"sma_120":2412.41},{"date":"2025-02-11","open":1830,"high":1832,"low":1784,"close":1787,"volume":411877,"rsi_14":29.45,"sma_20":1900.1,"sma_60":2179.5,"sma_120":2401.43},{"date":"2025-02-12","open":1780,"high":1805,"low":1714,"close":1751,"volume":575132,"rsi_14":29.14,"sma_20":1885.65,"sma_60":2158.93,"sma_120":2389.97},{"date":"2025-02-13","open":1750,"high":1755,"low":1696,"close":1715,"volume":725648,"rsi_14":20.93,"sma_20":1870.15,"sma_60":2142.85,"sma_120":2377.22},{"date":"2025-02-14","open":1700,"high":1700,"low":1512,"close":1626,"volume":2029078,"rsi_14":21.59,"sma_20":1851.5,"sma_60":2123.87,"sma_120":2363.19},{"date":"2025-02-17","open":1570,"high":1756,"low":1555,"close":1688,"volume":1180255,"rsi_14":33.58,"sma_20":1834.65,"sma_60":2110.08,"sma_120":2350.18},{"date":"2025-02-18","open":1720,"high":1782,"low":1688,"close":1705,"volume":631709,"rsi_14":39.68,"sma_20":1821.1,"sma_60":2098.25,"sma_120":2336.55},{"date":"2025-02-19","open":1710,"high":1828,"low":1695,"close":1757,"volume":1229161,"rsi_14":46.36,"sma_20":1807.95,"sma_60":2087.53,"sma_120":2323.4},{"date":"2025-02-20","open":1800,"high":1800,"low":1700,"close":1739,"volume":630371,"rsi_14":42.99,"sma_20":1795.4,"sma_60":2074.6,"sma_120":2311.22},{"date":"2025-02-21","open":1736,"high":2110,"low":1714,"close":1809,"volume":7523965,"rsi_14":53.1,"sma_20":1783.85,"sma_60":2064.58,"sma_120":2298.68},{"date":"2025-02-24","open":1791,"high":1920,"low":1780,"close":1905,"volume":1946316,"rsi_14":56.84,"sma_20":1782.4,"sma_60":2048.5,"sma_120":2287.47},{"date":"2025-02-25","open":1905,"high":1905,"low":1790,"close":1800,"volume":993491,"rsi_14":47.14,"sma_20":1779.25,"sma_60":2028.42,"sma_120":2274.26},{"date":"2025-02-26","open":1791,"high":1990,"low":1790,"close":1850,"volume":3244631,"rsi_14":52.05,"sma_20":1781.4,"sma_60":2009.17,"sma_120":2261.97},{"date":"2025-02-27","open":1815,"high":1850,"low":1791,"close":1810,"volume":557974,"rsi_14":50.73,"sma_20":1782.1,"sma_60":1980.75,"sma_120":2248.93},{"date":"2025-02-28","open":1805,"high":1805,"low":1718,"close":1727,"volume":543953,"rsi_14":43.43,"sma_20":1777.75,"sma_60":1964.28,"sma_120":2235.73},{"date":"2025-03-04","open":1727,"high":1727,"low":1650,"close":1703,"volume":445430,"rsi_14":44.6,"sma_20":1774.2,"sma_60":1949.25,"sma_120":2223.01},{"date":"2025-03-05","open":1706,"high":1748,"low":1673,"close":1748,"volume":422852,"rsi_14":49.81,"sma_20":1770.55,"sma_60":1934.47,"sma_120":2210.95},{"date":"2025-03-06","open":1704,"high":1855,"low":1704,"close":1830,"volume":977137,"rsi_14":56.9,"sma_20":1770.05,"sma_60":1922.55,"sma_120":2199.57},{"date":"2025-03-07","open":1800,"high":1826,"low":1770,"close":1802,"volume":389844,"rsi_14":61.4,"sma_20":1769.15,"sma_60":1910.5,"sma_120":2186.63},{"date":"2025-03-10","open":1799,"high":1810,"low":1748,"close":1797,"volume":339274,"rsi_14":57.62,"sma_20":1769.05,"sma_60":1900.28,"sma_120":2172.69},{"date":"2025-03-11","open":1735,"high":1815,"low":1731,"close":1768,"volume":406988,"rsi_14":54.33,"sma_20":1765.85,"sma_60":1889.67,"sma_120":2160.13},{"date":"2025-03-12","open":1769,"high":1785,"low":1744,"close":1749,"volume":326961,"rsi_14":49.42,"sma_20":1763.95,"sma_60":1882.48,"sma_120":2149.17},{"date":"2025-03-13","open":1754,"high":1810,"low":1695,"close":1695,"volume":518973,"rsi_14":46.99,"sma_20":1761.15,"sma_60":1877.55,"sma_120":2137.75},{"date":"2025-03-14","open":1700,"high":1755,"low":1680,"close":1694,"volume":525456,"rsi_14":41.3,"sma_20":1760.1,"sma_60":1871.37,"sma_120":2126.91},{"date":"2025-03-17","open":1694,"high":1999,"low":1687,"close":1738,"volume":7543590,"rsi_14":36.29,"sma_20":1765.7,"sma_60":1864.33,"sma_120":2117.18},{"date":"2025-03-18","open":1712,"high":1727,"low":1691,"close":1695,"volume":626270,"rsi_14":40.4,"sma_20":1766.05,"sma_60":1856.92,"sma_120":2106.89},{"date":"2025-03-19","open":1695,"high":1725,"low":1675,"close":1698,"volume":408595,"rsi_14":34.8,"sma_20":1765.7,"sma_60":1849.13,"sma_120":2095.92},{"date":"2025-03-20","open":1698,"high":1715,"low":1693,"close":1699,"volume":258978,"rsi_14":37.96,"sma_20":1762.8,"sma_60":1840.95,"sma_120":2085.32},{"date":"2025-03-21","open":1695,"high":1760,"low":1600,"close":1760,"volume":653131,"rsi_14":53.76,"sma_20":1763.85,"sma_60":1836.12,"sma_120":2075.7},{"date":"2025-03-24","open":1760,"high":1764,"low":1681,"close":1699,"volume":408331,"rsi_14":49.58,"sma_20":1758.35,"sma_60":1830.43,"sma_120":2065.53},{"date":"2025-03-25","open":1699,"high":1744,"low":1690,"close":1706,"volume":341883,"rsi_14":45.21,"sma_20":1748.4,"sma_60":1826.28,"sma_120":2055.78},{"date":"2025-03-26","open":1716,"high":1830,"low":1670,"close":1682,"volume":1104842,"rsi_14":30.53,"sma_20":1742.5,"sma_60":1824.17,"sma_120":2045.05},{"date":"2025-03-27","open":1685,"high":1689,"low":1637,"close":1650,"volume":404401,"rsi_14":30.21,"sma_20":1732.5,"sma_60":1820.97,"sma_120":2034.05},{"date":"2025-03-28","open":1641,"high":1650,"low":1543,"close":1599,"volume":654641,"rsi_14":26.98,"sma_20":1721.95,"sma_60":1817.65,"sma_120":2022.0},{"date":"2025-03-31","open":1585,"high":1590,"low":1522,"close":1580,"volume":396753,"rsi_14":27.62,"sma_20":1714.6,"sma_60":1813.25,"sma_120":2013.21},{"date":"2025-04-01","open":1580,"high":1624,"low":1580,"close":1607,"volume":238159,"rsi_14":33.41,"sma_20":1709.8,"sma_60":1809.62,"sma_120":2007.77},{"date":"2025-04-02","open":1600,"high":1600,"low":1550,"close":1583,"volume":254268,"rsi_14":35.93,"sma_20":1701.55,"sma_60":1804.83,"sma_120":2003.0},{"date":"2025-04-03","open":1561,"high":1579,"low":1522,"close":1562,"volume":243691,"rsi_14":34.21,"sma_20":1688.15,"sma_60":1800.45,"sma_120":1998.22},{"date":"2025-04-04","open":1547,"high":1574,"low":1525,"close":1563,"volume":338611,"rsi_14":26.67,"sma_20":1676.2,"sma_60":1795.35,"sma_120":1992.17},{"date":"2025-04-07","open":1540,"high":1540,"low":1444,"close":1475,"volume":424233,"rsi_14":23.81,"sma_20":1660.1,"sma_60":1784.43,"sma_120":1985.67},{"date":"2025-04-08","open":1480,"high":1499,"low":1400,"close":1405,"volume":355006,"rsi_14":19.92,"sma_20":1641.95,"sma_60":1773.68,"sma_120":1979.04},{"date":"2025-04-09","open":1380,"high":1403,"low":1290,"close":1295,"volume":643928,"rsi_14":16.11,"sma_20":1619.25,"sma_60":1761.1,"sma_120":1971.83},{"date":"2025-04-10","open":1350,"high":1390,"low":1330,"close":1379,"volume":469903,"rsi_14":19.22,"sma_20":1603.45,"sma_60":1750.08,"sma_120":1966.2},{"date":"2025-04-11","open":1370,"high":1429,"low":1335,"close":1390,"volume":363808,"rsi_14":22.85,"sma_20":1588.25,"sma_60":1739.5,"sma_120":1961.72},{"date":"2025-04-14","open":1391,"high":1470,"low":1391,"close":1425,"volume":417992,"rsi_14":26.47,"sma_20":1572.6,"sma_60":1729.93,"sma_120":1958.24},{"date":"2025-04-15","open":1429,"high":1468,"low":1410,"close":1428,"volume":226068,"rsi_14":27.95,"sma_20":1559.25,"sma_60":1719.98,"sma_120":1954.91},{"date":"2025-04-16","open":1400,"high":1444,"low":1374,"close":1376,"volume":258178,"rsi_14":27.01,"sma_20":1543.15,"sma_60":1709.98,"sma_120":1951.24},{"date":"2025-04-17","open":1381,"high":1549,"low":1381,"close":1470,"volume":883349,"rsi_14":39.91,"sma_20":1531.7,"sma_60":1700.82,"sma_120":1948.64},{"date":"2025-04-18","open":1459,"high":1573,"low":1422,"close":1537,"volume":725131,"rsi_14":46.87,"sma_20":1520.55,"sma_60":1693.27,"sma_120":1947.15},{"date":"2025-04-21","open":1538,"high":1814,"low":1501,"close":1764,"volume":4240260,"rsi_14":58.85,"sma_20":1523.8,"sma_60":1688.67,"sma_120":1947.39},{"date":"2025-04-22","open":1750,"high":1859,"low":1716,"close":1782,"volume":1678211,"rsi_14":61.29,"sma_20":1527.6,"sma_60":1686.13,"sma_120":1948.36},{"date":"2025-04-23","open":1782,"high":1924,"low":1782,"close":1872,"volume":1804844,"rsi_14":66.32,"sma_20":1537.1,"sma_60":1686.28,"sma_120":1950.76},{"date":"2025-04-24","open":1873,"high":1920,"low":1733,"close":1739,"volume":931608,"rsi_14":58.13,"sma_20":1541.55,"sma_60":1685.15,"sma_120":1951.42},{"date":"2025-04-25","open":1740,"high":1840,"low":1681,"close":1745,"volume":1503756,"rsi_14":63.5,"sma_20":1548.85,"sma_60":1684.3,"sma_120":1952.92},{"date":"2025-04-28","open":1745,"high":1779,"low":1662,"close":1677,"volume":554559,"rsi_14":63.63,"sma_20":1553.7,"sma_60":1682.02,"sma_120":1954.32},{"date":"2025-04-29","open":1677,"high":1693,"low":1658,"close":1664,"volume":198727,"rsi_14":70.48,"sma_20":1556.55,"sma_60":1680.18,"sma_120":1955.04},{"date":"2025-04-30","open":1664,"high":1676,"low":1607,"close":1617,"volume":282754,"rsi_14":63.77,"sma_20":1558.25,"sma_60":1676.78,"sma_120":1955.63},{"date":"2025-05-02","open":1620,"high":1649,"low":1590,"close":1609,"volume":254142,"rsi_14":62.72,"sma_20":1560.6,"sma_60":1672.93,"sma_120":1953.82},{"date":"2025-05-07","open":1635,"high":1635,"low":1587,"close":1617,"volume":182594,"rsi_14":61.51,"sma_20":1563.3,"sma_60":1669.55,"sma_120":1947.5},{"date":"2025-05-08","open":1617,"high":1630,"low":1585,"close":1593,"volume":179675,"rsi_14":59.65,"sma_20":1569.2,"sma_60":1666.12,"sma_120":1938.36},{"date":"2025-05-09","open":1590,"high":1593,"low":1567,"close":1587,"volume":242782,"rsi_14":63.04,"sma_20":1578.3,"sma_60":1662.03,"sma_120":1930.88},{"date":"2025-05-12","open":1583,"high":1595,"low":1544,"close":1550,"volume":325807,"rsi_14":55.32,"sma_20":1591.05,"sma_60":1658.08,"sma_120":1918.79},{"date":"2025-05-13","open":1557,"high":1585,"low":1530,"close":1540,"volume":221134,"rsi_14":50.22,"sma_20":1599.1,"sma_60":1654.57,"sma_120":1906.75},{"date":"2025-05-14","open":1541,"high":1560,"low":1508,"close":1525,"volume":294068,"rsi_14":25.26,"sma_20":1605.85,"sma_60":1651.4,"sma_120":1897.12},{"date":"2025-05-15","open":1521,"high":1523,"low":1500,"close":1515,"volume":240299,"rsi_14":21.89,"sma_20":1610.35,"sma_60":1649.55,"sma_120":1886.71},{"date":"2025-05-16","open":1516,"high":1516,"low":1445,"close":1454,"volume":420203,"rsi_14":3.14,"sma_20":1611.65,"sma_60":1645.65,"sma_120":1877.87},{"date":"2025-05-19","open":1453,"high":1453,"low":1414,"close":1430,"volume":289225,"rsi_14":4.15,"sma_20":1614.35,"sma_60":1641.07,"sma_120":1869.66},{"date":"2025-05-20","open":1430,"high":1444,"low":1399,"close":1406,"volume":247988,"rsi_14":2.25,"sma_20":1611.15,"sma_60":1635.22,"sma_120":1861.38},{"date":"2025-05-21","open":1406,"high":1439,"low":1396,"close":1399,"volume":256248,"rsi_14":2.72,"sma_20":1604.25,"sma_60":1629.55,"sma_120":1852.08},{"date":"2025-05-22","open":1399,"high":1399,"low":1331,"close":1346,"volume":324100,"rsi_14":2.4,"sma_20":1583.35,"sma_60":1621.83,"sma_120":1843.21},{"date":"2025-05-23","open":1336,"high":1344,"low":1312,"close":1325,"volume":227630,"rsi_14":2.6,"sma_20":1560.5,"sma_60":1612.17,"sma_120":1830.33},{"date":"2025-05-26","open":1326,"high":1400,"low":1315,"close":1331,"volume":298568,"rsi_14":4.58,"sma_20":1533.45,"sma_60":1604.35,"sma_120":1816.38},{"date":"2025-05-27","open":1312,"high":1330,"low":1300,"close":1304,"volume":331760,"rsi_14":1.85,"sma_20":1511.7,"sma_60":1595.25,"sma_120":1802.21},{"date":"2025-05-28","open":1300,"high":1375,"low":1295,"close":1354,"volume":386843,"rsi_14":15.95,"sma_20":1492.15,"sma_60":1587.65,"sma_120":1784.2},{"date":"2025-05-29","open":1359,"high":1378,"low":1326,"close":1343,"volume":285087,"rsi_14":15.73,"sma_20":1475.45,"sma_60":1581.25,"sma_120":1772.77},{"date":"2025-05-30","open":1340,"high":1398,"low":1310,"close":1370,"volume":262115,"rsi_14":23.99,"sma_20":1460.75,"sma_60":1575.7,"sma_120":1762.47},{"date":"2025-06-02","open":1370,"high":1412,"low":1357,"close":1366,"volume":276837,"rsi_14":24.41,"sma_20":1448.2,"sma_60":1569.33,"sma_120":1751.9},{"date":"2025-06-04","open":1366,"high":1415,"low":1366,"close":1401,"volume":231209,"rsi_14":32.78,"sma_20":1437.8,"sma_60":1562.18,"sma_120":1742.37},{"date":"2025-06-05","open":1407,"high":1438,"low":1391,"close":1398,"volume":242284,"rsi_14":33.43,"sma_20":1426.85,"sma_60":1555.45,"sma_120":1732.97},{"date":"2025-06-09","open":1398,"high":1398,"low":1346,"close":1360,"volume":312310,"rsi_14":35.76,"sma_20":1415.2,"sma_60":1548.17,"sma_120":1724.22},{"date":"2025-06-10","open":1394,"high":1395,"low":1347,"close":1373,"volume":326221,"rsi_14":41.07,"sma_20":1404.5,"sma_60":1541.58,"sma_120":1715.62},{"date":"2025-06-11","open":1369,"high":1387,"low":1351,"close":1371,"volume":253012,"rsi_14":44.11,"sma_20":1395.55,"sma_60":1535.28,"sma_120":1708.88},{"date":"2025-06-12","open":1371,"high":1570,"low":1370,"close":1452,"volume":2295968,"rsi_14":57.14,"sma_20":1391.15,"sma_60":1531.23,"sma_120":1704.39},{"date":"2025-06-13","open":1405,"high":1655,"low":1396,"close":1475,"volume":4085573,"rsi_14":68.91,"sma_20":1388.65,"sma_60":1527.58,"sma_120":1699.47},{"date":"2025-06-16","open":1423,"high":1451,"low":1370,"close":1421,"volume":670173,"rsi_14":62.83,"sma_20":1383.95,"sma_60":1522.3,"sma_120":1693.32},{"date":"2025-06-17","open":1421,"high":1487,"low":1402,"close":1412,"volume":432914,"rsi_14":60.74,"sma_20":1381.85,"sma_60":1517.58,"sma_120":1687.25},{"date":"2025-06-18","open":1403,"high":1437,"low":1403,"close":1406,"volume":263319,"rsi_14":64.33,"sma_20":1380.65,"sma_60":1512.72,"sma_120":1680.92},{"date":"2025-06-19","open":1406,"high":1435,"low":1398,"close":1405,"volume":240720,"rsi_14":58.31,"sma_20":1380.6,"sma_60":1507.82,"sma_120":1674.38},{"date":"2025-06-20","open":1400,"high":1426,"low":1371,"close":1412,"volume":283804,"rsi_14":61.39,"sma_20":1381.25,"sma_60":1502.02,"sma_120":1669.07},{"date":"2025-06-23","open":1391,"high":1391,"low":1337,"close":1346,"volume":558259,"rsi_14":46.49,"sma_20":1381.25,"sma_60":1496.13,"sma_120":1663.28},{"date":"2025-06-24","open":1347,"high":1439,"low":1347,"close":1409,"volume":610261,"rsi_14":55.36,"sma_20":1385.45,"sma_60":1491.18,"sma_120":1658.73},{"date":"2025-06-25","open":1421,"high":1445,"low":1387,"close":1430,"volume":340470,"rsi_14":53.75,"sma_20":1390.4,"sma_60":1486.98,"sma_120":1655.58},{"date":"2025-06-26","open":1430,"high":1470,"low":1405,"close":1413,"volume":319239,"rsi_14":51.87,"sma_20":1395.85,"sma_60":1483.03,"sma_120":1652.0},{"date":"2025-06-27","open":1413,"high":1446,"low":1376,"close":1383,"volume":242231,"rsi_14":52.93,"sma_20":1397.3,"sma_60":1479.43,"sma_120":1648.54},{"date":"2025-06-30","open":1383,"high":1385,"low":1372,"close":1376,"volume":161472,"rsi_14":50.39,"sma_20":1398.95,"sma_60":1476.03,"sma_120":1644.64},{"date":"2025-07-01","open":1377,"high":1379,"low":1360,"close":1362,"volume":232319,"rsi_14":48.87,"sma_20":1398.55,"sma_60":1471.95,"sma_120":1640.78},{"date":"2025-07-02","open":1362,"high":1362,"low":1277,"close":1336,"volume":228761,"rsi_14":33.14,"sma_20":1397.05,"sma_60":1467.83,"sma_120":1636.33},{"date":"2025-07-03","open":1338,"high":1442,"low":1338,"close":1421,"volume":574746,"rsi_14":43.35,"sma_20":1398.05,"sma_60":1465.48,"sma_120":1632.97},{"date":"2025-07-04","open":1423,"high":1450,"low":1381,"close":1421,"volume":338281,"rsi_14":50.0,"sma_20":1399.2,"sma_60":1463.12,"sma_120":1629.23},{"date":"2025-07-07","open":1421,"high":1421,"low":1363,"close":1366,"volume":297857,"rsi_14":44.22,"sma_20":1399.5,"sma_60":1461.3,"sma_120":1622.87},{"date":"2025-07-08","open":1359,"high":1365,"low":1305,"close":1321,"volume":517628,"rsi_14":40.27,"sma_20":1396.9,"sma_60":1459.9,"sma_120":1616.79},{"date":"2025-07-09","open":1321,"high":1324,"low":1300,"close":1307,"volume":324210,"rsi_14":39.11,"sma_20":1393.7,"sma_60":1460.1,"sma_120":1610.6},{"date":"2025-07-10","open":1314,"high":1314,"low":1295,"close":1303,"volume":239776,"rsi_14":37.81,"sma_20":1386.25,"sma_60":1458.83,"sma_120":1604.46},{"date":"2025-07-11","open":1300,"high":1369,"low":1300,"close":1340,"volume":466948,"rsi_14":49.28,"sma_20":1379.5,"sma_60":1458.0,"sma_120":1598.75},{"date":"2025-07-14","open":1341,"high":1341,"low":1300,"close":1318,"volume":267953,"rsi_14":37.93,"sma_20":1374.35,"sma_60":1456.22,"sma_120":1593.08},{"date":"2025-07-15","open":1318,"high":1318,"low":1299,"close":1308,"volume":164786,"rsi_14":33.33,"sma_20":1369.15,"sma_60":1454.22,"sma_120":1587.1},{"date":"2025-07-16","open":1315,"high":1315,"low":1299,"close":1302,"volume":155627,"rsi_14":34.37,"sma_20":1363.95,"sma_60":1452.98,"sma_120":1581.48},{"date":"2025-07-17","open":1302,"high":1314,"low":1290,"close":1298,"volume":150711,"rsi_14":37.08,"sma_20":1358.6,"sma_60":1450.12,"sma_120":1575.47},{"date":"2025-07-18","open":1340,"high":1687,"low":1313,"close":1687,"volume":22080395,"rsi_14":71.87,"sma_20":1372.35,"sma_60":1452.62,"sma_120":1572.94},{"date":"2025-07-21","open":1781,"high":2190,"low":1737,"close":2190,"volume":17409523,"rsi_14":84.5,"sma_20":1414.55,"sma_60":1459.72,"sma_120":1574.19},{"date":"2025-07-22","open":2505,"high":2840,"low":2500,"close":2565,"volume":33218418,"rsi_14":89.67,"sma_20":1472.35,"sma_60":1472.77,"sma_120":1579.45},{"date":"2025-07-23","open":2460,"high":2460,"low":1854,"close":1870,"volume":16602590,"rsi_14":60.4,"sma_20":1494.35,"sma_60":1472.73,"sma_120":1579.51},{"date":"2025-07-24","open":1786,"high":2430,"low":1778,"close":2210,"volume":37952025,"rsi_14":65.79,"sma_20":1534.2,"sma_60":1480.58,"sma_120":1582.87},{"date":"2025-07-25","open":2155,"high":2445,"low":2135,"close":2235,"volume":15918208,"rsi_14":67.6,"sma_20":1576.8,"sma_60":1488.75,"sma_120":1586.53},{"date":"2025-07-28","open":2310,"high":2370,"low":2080,"close":2125,"volume":6407451,"rsi_14":65.86,"sma_20":1614.25,"sma_60":1496.22,"sma_120":1589.12},{"date":"2025-07-29","open":2035,"high":2095,"low":1968,"close":2040,"volume":3025159,"rsi_14":64.07,"sma_20":1648.15,"sma_60":1502.48,"sma_120":1591.33},{"date":"2025-07-30","open":2650,"high":2650,"low":2250,"close":2375,"volume":24418625,"rsi_14":68.26,"sma_20":1700.1,"sma_60":1515.12,"sma_120":1595.95},{"date":"2025-07-31","open":2400,"high":2850,"low":2395,"close":2555,"volume":15914916,"rsi_14":69.73,"sma_20":1756.8,"sma_60":1530.88,"sma_120":1601.91},{"date":"2025-08-01","open":2600,"high":2680,"low":2375,"close":2445,"volume":5236765,"rsi_14":67.79,"sma_20":1808.0,"sma_60":1544.68,"sma_120":1607.12},{"date":"2025-08-04","open":2440,"high":2500,"low":2235,"close":2415,"volume":4121066,"rsi_14":67.37,"sma_20":1860.45,"sma_60":1558.38,"sma_120":1612.25},{"date":"2025-08-05","open":2440,"high":2615,"low":2415,"close":2465,"volume":6042752,"rsi_14":68.0,"sma_20":1917.65,"sma_60":1573.02,"sma_120":1617.53},{"date":"2025-08-06","open":2480,"high":2485,"low":2355,"close":2420,"volume":2547582,"rsi_14":67.15,"sma_20":1973.3,"sma_60":1587.52,"sma_120":1622.8},{"date":"2025-08-07","open":2395,"high":2405,"low":2275,"close":2295,"volume":2310256,"rsi_14":60.11,"sma_20":2022.9,"sma_60":1600.1,"sma_120":1627.33},{"date":"2025-08-08","open":2330,"high":2665,"low":2305,"close":2350,"volume":8831000,"rsi_14":53.12,"sma_20":2073.4,"sma_60":1613.85,"sma_120":1632.62},{"date":"2025-08-11","open":2445,"high":3055,"low":2375,"close":3055,"volume":30281957,"rsi_14":58.48,"sma_20":2160.25,"sma_60":1639.52,"sma_120":1644.53},{"date":"2025-08-12","open":3130,"high":3695,"low":3025,"close":3300,"volume":49500773,"rsi_14":79.3,"sma_20":2259.85,"sma_60":1670.28,"sma_120":1657.97},{"date":"2025-08-13","open":3320,"high":3390,"low":3005,"close":3095,"volume":7678426,"rsi_14":69.2,"sma_20":2349.5,"sma_60":1698.03,"sma_120":1669.55},{"date":"2025-08-14","open":3005,"high":3365,"low":2900,"close":3140,"volume":10574540,"rsi_14":69.46,"sma_20":2441.6,"sma_60":1726.93,"sma_120":1681.08},{"date":"2025-08-18","open":2710,"high":2980,"low":2710,"close":2830,"volume":5647567,"rsi_14":63.96,"sma_20":2498.75,"sma_60":1750.78,"sma_120":1690.17},{"date":"2025-08-19","open":3075,"high":3340,"low":3000,"close":3010,"volume":14629713,"rsi_14":68.51,"sma_20":2539.75,"sma_60":1778.52,"sma_120":1700.17},{"date":"2025-08-20","open":2915,"high":3275,"low":2815,"close":3105,"volume":6512387,"rsi_14":65.34,"sma_20":2566.75,"sma_60":1808.18,"sma_120":1710.17},{"date":"2025-08-21","open":3110,"high":3225,"low":3020,"close":3085,"volume":2967237,"rsi_14":61.94,"sma_20":2627.5,"sma_60":1837.42,"sma_120":1720.88},{"date":"2025-08-22","open":3070,"high":3105,"low":2920,"close":3025,"volume":3312248,"rsi_14":63.36,"sma_20":2668.25,"sma_60":1866.1,"sma_120":1730.67},{"date":"2025-08-25","open":3110,"high":3220,"low":3020,"close":3065,"volume":2299445,"rsi_14":64.91,"sma_20":2709.75,"sma_60":1894.62,"sma_120":1741.13},{"date":"2025-08-26","open":3070,"high":3100,"low":2985,"close":3020,"volume":1123830,"rsi_14":62.76,"sma_20":2754.5,"sma_60":1922.57,"sma_120":1751.91},{"date":"2025-08-27","open":3005,"high":3015,"low":2875,"close":2910,"volume":1386374,"rsi_14":60.94,"sma_20":2798.0,"sma_60":1948.23,"sma_120":1761.97},{"date":"2025-08-28","open":3015,"high":3080,"low":2750,"close":2800,"volume":2792619,"rsi_14":61.35,"sma_20":2819.25,"sma_60":1972.13,"sma_120":1770.73},{"date":"2025-08-29","open":2805,"high":2830,"low":2640,"close":2650,"volume":1975038,"rsi_14":56.47,"sma_20":2824.0,"sma_60":1992.95,"sma_120":1777.57},{"date":"2025-09-01","open":2600,"high":2710,"low":2550,"close":2550,"volume":1833063,"rsi_14":35.28,"sma_20":2829.25,"sma_60":2012.15,"sma_120":1783.8},{"date":"2025-09-02","open":2560,"high":2575,"low":2455,"close":2510,"volume":1583405,"rsi_14":23.84,"sma_20":2834.0,"sma_60":2031.32,"sma_120":1789.74},{"date":"2025-09-03","open":2480,"high":2525,"low":2370,"close":2395,"volume":1518209,"rsi_14":25.35,"sma_20":2830.5,"sma_60":2048.35,"sma_120":1794.97},{"date":"2025-09-04","open":2475,"high":2920,"low":2470,"close":2580,"volume":17571673,"rsi_14":32.05,"sma_20":2838.5,"sma_60":2068.5,"sma_120":1801.89},{"date":"2025-09-05","open":2560,"high":2580,"low":2420,"close":2430,"volume":2365253,"rsi_14":35.71,"sma_20":2845.25,"sma_60":2084.8,"sma_120":1808.02},{"date":"2025-09-08","open":2360,"high":2400,"low":2315,"close":2325,"volume":1744030,"rsi_14":24.15,"sma_20":2844.0,"sma_60":2098.97,"sma_120":1813.28},{"date":"2025-09-09","open":2340,"high":2355,"low":2230,"close":2270,"volume":1746472,"rsi_14":17.51,"sma_20":2804.75,"sma_60":2113.12,"sma_120":1817.71},{"date":"2025-09-10","open":2220,"high":2740,"low":2205,"close":2450,"volume":11497201,"rsi_14":28.03,"sma_20":2762.25,"sma_60":2130.42,"sma_120":1824.0},{"date":"2025-09-11","open":2450,"high":2640,"low":2415,"close":2470,"volume":5630940,"rsi_14":30.25,"sma_20":2731.0,"sma_60":2148.15,"sma_120":1830.43},{"date":"2025-09-12","open":2415,"high":2820,"low":2415,"close":2525,"volume":9079399,"rsi_14":30.99,"sma_20":2700.25,"sma_60":2166.82,"sma_120":1837.32},{"date":"2025-09-15","open":2650,"high":2720,"low":2530,"close":2560,"volume":2705997,"rsi_14":33.69,"sma_20":2686.75,"sma_60":2185.95,"sma_120":1843.98},{"date":"2025-09-16","open":2635,"high":2640,"low":2510,"close":2530,"volume":1471672,"rsi_14":35.71,"sma_20":2662.75,"sma_60":2205.68,"sma_120":1850.91},{"date":"2025-09-17","open":2465,"high":2575,"low":2400,"close":2490,"volume":1902362,"rsi_14":37.7,"sma_20":2632.0,"sma_60":2223.7,"sma_120":1857.44},{"date":"2025-09-18","open":2480,"high":2485,"low":2386,"close":2455,"volume":1131993,"rsi_14":42.41,"sma_20":2601.75,"sma_60":2241.2,"sma_120":1864.09},{"date":"2025-09-19","open":2490,"high":2490,"low":2430,"close":2435,"volume":664334,"rsi_14":44.6,"sma_20":2572.25,"sma_60":2258.23,"sma_120":1870.63},{"date":"2025-09-22","open":2445,"high":2475,"low":2410,"close":2420,"volume":747816,"rsi_14":45.67,"sma_20":2540.0,"sma_60":2275.52,"sma_120":1877.47},{"date":"2025-09-23","open":2410,"high":2465,"low":2315,"close":2335,"volume":1607582,"rsi_14":47.03,"sma_20":2505.75,"sma_60":2291.5,"sma_120":1883.77},{"date":"2025-09-24","open":2605,"high":2650,"low":2325,"close":2360,"volume":4235022,"rsi_14":37.06,"sma_20":2478.25,"sma_60":2308.13,"sma_120":1890.04},{"date":"2025-09-25","open":2565,"high":2845,"low":2450,"close":2535,"volume":15599760,"rsi_14":56.0,"sma_20":2465.0,"sma_60":2328.12,"sma_120":1897.97},{"date":"2025-09-26","open":2570,"high":2670,"low":2400,"close":2450,"volume":2439717,"rsi_14":57.31,"sma_20":2455.0,"sma_60":2345.27,"sma_120":1905.38},{"date":"2025-09-29","open":2480,"high":2480,"low":2360,"close":2385,"volume":1101195,"rsi_14":56.65,"sma_20":2446.75,"sma_60":2361.33,"sma_120":1912.22},{"date":"2025-09-30","open":2350,"high":2375,"low":2300,"close":2315,"volume":1020754,"rsi_14":41.06,"sma_20":2437.0,"sma_60":2377.15,"sma_120":1919.22},{"date":"2025-10-01","open":2365,"high":2460,"low":2310,"close":2330,"volume":1252726,"rsi_14":40.67,"sma_20":2433.75,"sma_60":2393.97,"sma_120":1926.93},{"date":"2025-10-02","open":2380,"high":2440,"low":2255,"close":2305,"volume":1207845,"rsi_14":34.72,"sma_20":2420.0,"sma_60":2410.6,"sma_120":1935.35},{"date":"2025-10-10","open":2310,"high":2330,"low":2225,"close":2315,"volume":924638,"rsi_14":32.37,"sma_20":2414.25,"sma_60":2427.47,"sma_120":1943.15},{"date":"2025-10-13","open":2385,"high":2865,"low":2385,"close":2650,"volume":19118985,"rsi_14":56.0,"sma_20":2430.5,"sma_60":2449.3,"sma_120":1953.65},{"date":"2025-10-14","open":2650,"high":2665,"low":2485,"close":2540,"volume":5271084,"rsi_14":52.34,"sma_20":2444.0,"sma_60":2469.67,"sma_120":1962.94},{"date":"2025-10-15","open":2615,"high":2645,"low":2427,"close":2480,"volume":2660742,"rsi_14":50.0,"sma_20":2445.5,"sma_60":2489.2,"sma_120":1971.71},{"date":"2025-10-16","open":2480,"high":2780,"low":2400,"close":2555,"volume":8029621,"rsi_14":55.22,"sma_20":2449.75,"sma_60":2510.08,"sma_120":1981.53},{"date":"2025-10-17","open":2470,"high":2660,"low":2455,"close":2515,"volume":5088779,"rsi_14":54.04,"sma_20":2449.25,"sma_60":2530.37,"sma_120":1990.24},{"date":"2025-10-20","open":2500,"high":2500,"low":2400,"close":2420,"volume":1664055,"rsi_14":53.59,"sma_20":2442.25,"sma_60":2542.58,"sma_120":1997.6},{"date":"2025-10-21","open":2440,"high":2515,"low":2375,"close":2410,"volume":1963162,"rsi_14":52.14,"sma_20":2436.25,"sma_60":2546.25,"sma_120":2002.98},{"date":"2025-10-22","open":2425,"high":2750,"low":2385,"close":2610,"volume":8935673,"rsi_14":53.14,"sma_20":2442.25,"sma_60":2547.0,"sma_120":2009.88},{"date":"2025-10-23","open":2665,"high":2680,"low":2440,"close":2470,"volume":2718342,"rsi_14":50.8,"sma_20":2441.75,"sma_60":2557.0,"sma_120":2014.87},{"date":"2025-10-24","open":2510,"high":2835,"low":2460,"close":2695,"volume":11148349,"rsi_14":60.99,"sma_20":2454.75,"sma_60":2565.08,"sma_120":2022.83},{"date":"2025-10-27","open":2790,"high":2795,"low":2500,"close":2570,"volume":4663631,"rsi_14":58.7,"sma_20":2462.25,"sma_60":2570.67,"sma_120":2029.71},{"date":"2025-10-28","open":2570,"high":2570,"low":2440,"close":2485,"volume":2282233,"rsi_14":55.05,"sma_20":2469.75,"sma_60":2576.67,"sma_120":2036.44},{"date":"2025-10-29","open":2480,"high":2510,"low":2450,"close":2465,"volume":1208157,"rsi_14":55.23,"sma_20":2475.0,"sma_60":2583.75,"sma_120":2043.12},{"date":"2025-10-30","open":2465,"high":2465,"low":2355,"close":2365,"volume":1627746,"rsi_14":51.54,"sma_20":2466.5,"sma_60":2583.58,"sma_120":2049.35},{"date":"2025-10-31","open":2360,"high":2395,"low":2305,"close":2385,"volume":876433,"rsi_14":39.85,"sma_20":2463.25,"sma_60":2580.75,"sma_120":2055.82},{"date":"2025-11-03","open":2390,"high":2420,"low":2310,"close":2335,"volume":1093424,"rsi_14":41.77,"sma_20":2460.75,"sma_60":2578.92,"sma_120":2061.8},{"date":"2025-11-04","open":2335,"high":2530,"low":2335,"close":2350,"volume":2330005,"rsi_14":44.58,"sma_20":2462.5,"sma_60":2577.83,"sma_120":2068.11},{"date":"2025-11-05","open":2305,"high":2340,"low":2170,"close":2215,"volume":1414752,"rsi_14":36.51,"sma_20":2456.75,"sma_60":2573.67,"sma_120":2073.34},{"date":"2025-11-06","open":2260,"high":2305,"low":2205,"close":2215,"volume":764340,"rsi_14":37.7,"sma_20":2452.25,"sma_60":2570.25,"sma_120":2078.88},{"date":"2025-11-07","open":2190,"high":2230,"low":2100,"close":2140,"volume":723939,"rsi_14":38.33,"sma_20":2443.5,"sma_60":2567.67,"sma_120":2083.88},{"date":"2025-11-10","open":2145,"high":2215,"low":2080,"close":2195,"volume":539837,"rsi_14":41.37,"sma_20":2420.75,"sma_60":2565.08,"sma_120":2089.47},{"date":"2025-11-11","open":2210,"high":2315,"low":2125,"close":2155,"volume":908415,"rsi_14":29.03,"sma_20":2401.5,"sma_60":2550.08,"sma_120":2094.8},{"date":"2025-11-12","open":2165,"high":2190,"low":2110,"close":2125,"volume":772174,"rsi_14":32.31,"sma_20":2383.75,"sma_60":2530.5,"sma_120":2100.39},{"date":"2025-11-13","open":2130,"high":2175,"low":2090,"close":2170,"volume":587007,"rsi_14":16.98,"sma_20":2364.5,"sma_60":2515.08,"sma_120":2106.56},{"date":"2025-11-14","open":2040,"high":2165,"low":2030,"close":2095,"volume":1166309,"rsi_14":18.12,"sma_20":2343.5,"sma_60":2497.67,"sma_120":2112.3},{"date":"2025-11-17","open":2115,"high":2140,"low":2040,"close":2055,"volume":495135,"rsi_14":19.29,"sma_20":2325.25,"sma_60":2484.75,"sma_120":2117.77},{"date":"2025-11-18","open":2245,"high":2450,"low":2100,"close":2130,"volume":10278421,"rsi_14":27.81,"sma_20":2311.25,"sma_60":2470.08,"sma_120":2124.3},{"date":"2025-11-19","open":2185,"high":2220,"low":2040,"close":2090,"volume":1300905,"rsi_14":30.22,"sma_20":2285.25,"sma_60":2453.17,"sma_120":2130.68},{"date":"2025-11-20","open":2100,"high":2185,"low":2100,"close":2145,"volume":867550,"rsi_14":33.56,"sma_20":2269.0,"sma_60":2437.5,"sma_120":2137.46},{"date":"2025-11-21","open":2015,"high":2095,"low":2015,"close":2050,"volume":627984,"rsi_14":31.61,"sma_20":2236.75,"sma_60":2421.25,"sma_120":2143.68},{"date":"2025-11-24","open":2100,"high":2110,"low":1992,"close":2010,"volume":505893,"rsi_14":28.75,"sma_20":2208.75,"sma_60":2403.67,"sma_120":2149.14},{"date":"2025-11-25","open":2070,"high":2120,"low":2000,"close":2035,"volume":662501,"rsi_14":36.96,"sma_20":2186.25,"sma_60":2387.25,"sma_120":2154.91},{"date":"2025-11-26","open":2085,"high":2290,"low":2075,"close":2195,"volume":3356655,"rsi_14":48.82,"sma_20":2172.75,"sma_60":2375.33,"sma_120":2161.78},{"date":"2025-11-27","open":2280,"high":2340,"low":2175,"close":2210,"volume":2579604,"rsi_14":54.43,"sma_20":2165.0,"sma_60":2365.5,"sma_120":2168.82},{"date":"2025-11-28","open":2230,"high":2300,"low":2215,"close":2250,"volume":1093000,"rsi_14":53.55,"sma_20":2158.25,"sma_60":2358.83,"sma_120":2175.89},{"date":"2025-12-01","open":2270,"high":2300,"low":2230,"close":2250,"volume":780116,"rsi_14":56.46,"sma_20":2154.0,"sma_60":2353.83,"sma_120":2182.99},{"date":"2025-12-02","open":2250,"high":2295,"low":2205,"close":2290,"volume":736933,"rsi_14":61.07,"sma_20":2151.0,"sma_60":2350.17,"sma_120":2190.74},{"date":"2025-12-03","open":2310,"high":2310,"low":2250,"close":2255,"volume":565749,"rsi_14":55.78,"sma_20":2153.0,"sma_60":2347.83,"sma_120":2198.09},{"date":"2025-12-04","open":2270,"high":2325,"low":2255,"close":2300,"volume":880283,"rsi_14":64.54,"sma_20":2157.25,"sma_60":2343.17,"sma_120":2205.83},{"date":"2025-12-05","open":2300,"high":2440,"low":2270,"close":2340,"volume":1637890,"rsi_14":70.21,"sma_20":2167.25,"sma_60":2341.67,"sma_120":2213.23},{"date":"2025-12-08","open":2320,"high":2405,"low":2290,"close":2365,"volume":1388073,"rsi_14":67.94,"sma_20":2175.75,"sma_60":2342.33,"sma_120":2220.65},{"date":"2025-12-09","open":2345,"high":2365,"low":2285,"close":2300,"volume":710473,"rsi_14":65.44,"sma_20":2183.0,"sma_60":2342.83,"sma_120":2227.97},{"date":"2025-12-10","open":2310,"high":2365,"low":2280,"close":2320,"volume":489202,"rsi_14":63.57,"sma_20":2192.75,"sma_60":2340.67,"sma_120":2235.54},{"date":"2025-12-11","open":2360,"high":2530,"low":2325,"close":2365,"volume":1657623,"rsi_14":76.47,"sma_20":2202.5,"sma_60":2338.92,"sma_120":2243.53},{"date":"2025-12-12","open":2330,"high":2380,"low":2200,"close":2235,"volume":1344371,"rsi_14":66.42,"sma_20":2209.5,"sma_60":2334.08,"sma_120":2250.45},{"date":"2025-12-15","open":1960,"high":2220,"low":1960,"close":2205,"volume":1692423,"rsi_14":62.32,"sma_20":2217.0,"sma_60":2328.17,"sma_120":2257.06},{"date":"2025-12-16","open":2205,"high":2205,"low":2045,"close":2050,"volume":1091445,"rsi_14":39.42,"sma_20":2213.0,"sma_60":2320.17,"sma_120":2262.93},{"date":"2025-12-17","open":2060,"high":2090,"low":1989,"close":1997,"volume":790604,"rsi_14":35.27,"sma_20":2208.35,"sma_60":2311.95,"sma_120":2267.82},{"date":"2025-12-18","open":2035,"high":2235,"low":1999,"close":1999,"volume":1651905,"rsi_14":31.68,"sma_20":2201.05,"sma_60":2303.93,"sma_120":2272.57},{"date":"2025-12-19","open":2005,"high":2020,"low":1834,"close":1960,"volume":929370,"rsi_14":29.97,"sma_20":2196.55,"sma_60":2296.02,"sma_120":2277.12},{"date":"2025-12-22","open":1960,"high":1974,"low":1921,"close":1922,"volume":837940,"rsi_14":24.52,"sma_20":2192.15,"sma_60":2287.72,"sma_120":2281.62},{"date":"2025-12-23","open":1922,"high":1923,"low":1800,"close":1854,"volume":1272792,"rsi_14":23.44,"sma_20":2183.1,"sma_60":2279.7,"sma_120":2285.6},{"date":"2025-12-24","open":1860,"high":1885,"low":1828,"close":1836,"volume":668902,"rsi_14":18.13,"sma_20":2165.15,"sma_60":2270.97,"sma_120":2289.55},{"date":"2025-12-26","open":1847,"high":2145,"low":1800,"close":1900,"volume":2766356,"rsi_14":20.74,"sma_20":2149.65,"sma_60":2260.38,"sma_120":2294.25},{"date":"2025-12-29","open":1900,"high":1980,"low":1850,"close":1960,"volume":725784,"rsi_14":24.27,"sma_20":2135.15,"sma_60":2252.22,"sma_120":2298.74},{"date":"2025-12-30","open":1901,"high":1953,"low":1882,"close":1909,"volume":398382,"rsi_14":24.71,"sma_20":2118.1,"sma_60":2244.28,"sma_120":2302.81},{"date":"2026-01-02","open":1909,"high":2055,"low":1850,"close":1935,"volume":754290,"rsi_14":25.29,"sma_20":2100.35,"sma_60":2237.95,"sma_120":2307.55},{"date":"2026-01-05","open":1940,"high":2030,"low":1933,"close":1979,"volume":897192,"rsi_14":25.19,"sma_20":2086.55,"sma_60":2232.1,"sma_120":2313.03},{"date":"2026-01-06","open":2050,"high":2075,"low":1976,"close":1977,"volume":932200,"rsi_14":30.15,"sma_20":2070.4,"sma_60":2226.63,"sma_120":2318.62},{"date":"2026-01-07","open":2005,"high":2150,"low":1981,"close":1996,"volume":2113921,"rsi_14":33.65,"sma_20":2053.2,"sma_60":2221.32,"sma_120":2324.39},{"date":"2026-01-08","open":1996,"high":2000,"low":1888,"close":1899,"volume":923298,"rsi_14":37.01,"sma_20":2029.9,"sma_60":2208.8,"sma_120":2329.05},{"date":"2026-01-09","open":1883,"high":1910,"low":1821,"close":1868,"volume":645823,"rsi_14":38.46,"sma_20":2008.3,"sma_60":2197.6,"sma_120":2333.63},{"date":"2026-01-12","open":1868,"high":1940,"low":1868,"close":1903,"volume":540337,"rsi_14":41.89,"sma_20":1987.45,"sma_60":2187.98,"sma_120":2338.59},{"date":"2026-01-13","open":1921,"high":2065,"low":1898,"close":2020,"volume":1559346,"rsi_14":54.48,"sma_20":1970.2,"sma_60":2179.07,"sma_120":2344.57},{"date":"2026-01-14","open":2025,"high":2025,"low":1902,"close":1908,"volume":997961,"rsi_14":49.06,"sma_20":1953.85,"sma_60":2168.95,"sma_120":2349.66},{"date":"2026-01-15","open":1910,"high":1913,"low":1838,"close":1884,"volume":681172,"rsi_14":52.14,"sma_20":1937.8,"sma_60":2160.02,"sma_120":2351.3},{"date":"2026-01-16","open":1885,"high":1889,"low":1834,"close":1835,"volume":736678,"rsi_14":49.93,"sma_20":1927.05,"sma_60":2150.43,"sma_120":2348.34},{"date":"2026-01-19","open":1832,"high":1884,"low":1789,"close":1870,"volume":1131462,"rsi_14":42.99,"sma_20":1912.5,"sma_60":2127.52,"sma_120":2342.55},{"date":"2026-01-20","open":1872,"high":1995,"low":1855,"close":1910,"volume":1371468,"rsi_14":50.08,"sma_20":1910.0,"sma_60":2114.43,"sma_120":2342.88},{"date":"2026-01-21","open":1910,"high":1910,"low":1813,"close":1831,"volume":856840,"rsi_14":42.4,"sma_20":1905.45,"sma_60":2102.12,"sma_120":2339.72},{"date":"2026-01-22","open":1845,"high":2380,"low":1842,"close":2380,"volume":19825299,"rsi_14":66.86,"sma_20":1931.75,"sma_60":2100.37,"sma_120":2340.93},{"date":"2026-01-23","open":2560,"high":2950,"low":2407,"close":2430,"volume":30015190,"rsi_14":68.31,"sma_20":1961.45,"sma_60":2099.78,"sma_120":2343.47},{"date":"2026-01-26","open":2545,"high":2795,"low":2450,"close":2535,"volume":10356785,"rsi_14":70.37,"sma_20":1993.2,"sma_60":2102.62,"sma_120":2347.6},{"date":"2026-01-27","open":2490,"high":2675,"low":2420,"close":2585,"volume":5508243,"rsi_14":76.88,"sma_20":2024.45,"sma_60":2105.95,"sma_120":2349.35},{"date":"2026-01-28","open":2590,"high":3085,"low":2545,"close":2900,"volume":15109802,"rsi_14":83.08,"sma_20":2074.0,"sma_60":2115.37,"sma_120":2352.22},{"date":"2026-01-29","open":3000,"high":3005,"low":2640,"close":2715,"volume":5648757,"rsi_14":73.74,"sma_20":2113.0,"sma_60":2121.45,"sma_120":2354.47},{"date":"2026-01-30","open":2710,"high":2725,"low":2485,"close":2515,"volume":3261031,"rsi_14":63.8,"sma_20":2139.8,"sma_60":2126.45,"sma_120":2355.31},{"date":"2026-02-02","open":2460,"high":2600,"low":2400,"close":2410,"volume":1975015,"rsi_14":64.05,"sma_20":2161.45,"sma_60":2129.7,"sma_120":2354.85},{"date":"2026-02-03","open":2500,"high":2525,"low":2425,"close":2500,"volume":1020864,"rsi_14":66.63,"sma_20":2186.65,"sma_60":2135.7,"sma_120":2355.52},{"date":"2026-02-04","open":2500,"high":2630,"low":2420,"close":2450,"volume":1486310,"rsi_14":66.59,"sma_20":2214.2,"sma_60":2145.95,"sma_120":2356.81},{"date":"2026-02-05","open":2465,"high":2500,"low":2335,"close":2350,"volume":1347346,"rsi_14":63.18,"sma_20":2238.3,"sma_60":2148.53,"sma_120":2356.81},{"date":"2026-02-06","open":2295,"high":2335,"low":2205,"close":2275,"volume":1172274,"rsi_14":60.16,"sma_20":2256.9,"sma_60":2150.53,"sma_120":2350.31},{"date":"2026-02-09","open":2290,"high":2385,"low":2220,"close":2290,"volume":1195102,"rsi_14":59.65,"sma_20":2270.4,"sma_60":2153.28,"sma_120":2341.89},{"date":"2026-02-10","open":2310,"high":2330,"low":2240,"close":2275,"volume":758651,"rsi_14":61.66,"sma_20":2288.75,"sma_60":2155.03,"sma_120":2335.06},{"date":"2026-02-11","open":2280,"high":2290,"low":2210,"close":2240,"volume":684590,"rsi_14":44.96,"sma_20":2306.55,"sma_60":2157.45,"sma_120":2327.56},{"date":"2026-02-12","open":2250,"high":2390,"low":2205,"close":2290,"volume":1214903,"rsi_14":44.96,"sma_20":2329.3,"sma_60":2161.37,"sma_120":2323.06},{"date":"2026-02-13","open":2250,"high":2260,"low":2165,"close":2255,"volume":925108,"rsi_14":39.39,"sma_20":2350.3,"sma_60":2163.45,"sma_120":2316.77},{"date":"2026-02-19","open":2255,"high":2260,"low":2130,"close":2205,"volume":1089883,"rsi_14":35.61,"sma_20":2367.05,"sma_60":2165.37,"sma_120":2309.27},{"date":"2026-02-20","open":2190,"high":2200,"low":2135,"close":2165,"volume":819113,"rsi_14":14.83,"sma_20":2379.8,"sma_60":2165.7,"sma_120":2301.6},{"date":"2026-02-23","open":2165,"high":2325,"low":2165,"close":2195,"volume":893488,"rsi_14":20.79,"sma_20":2398.0,"sma_60":2168.12,"sma_120":2294.68},{"date":"2026-02-24","open":2200,"high":2305,"low":2180,"close":2225,"volume":1155009,"rsi_14":29.86,"sma_20":2390.25,"sma_60":2171.7,"sma_120":2287.68},{"date":"2026-02-25","open":2250,"high":2275,"low":2190,"close":2205,"volume":832816,"rsi_14":33.86,"sma_20":2379.0,"sma_60":2174.53,"sma_120":2280.89},{"date":"2026-02-26","open":2320,"high":2400,"low":2080,"close":2080,"volume":1946725,"rsi_14":18.66,"sma_20":2372.0,"sma_60":2142.38,"sma_120":2136.87},{"date":"2026-02-27","open":2085,"high":2090,"low":2000,"close":2015,"volume":1156398,"rsi_14":18.25,"sma_20":2327.75,"sma_60":2169.37,"sma_120":2267.43},{"date":"2026-03-03","open":1975,"high":2055,"low":1920,"close":1948,"volume":1195273,"rsi_14":19.17,"sma_20":2280.15,"sma_60":2164.33,"sma_120":2261.58},{"date":"2026-03-04","open":1915,"high":1917,"low":1623,"close":1722,"volume":1466356,"rsi_14":15.57,"sma_20":2230.5,"sma_60":2155.53,"sma_120":2254.68},{"date":"2026-03-05","open":1831,"high":1950,"low":1830,"close":1920,"volume":710006,"rsi_14":31.24,"sma_20":2200.75,"sma_60":2149.37,"sma_120":2249.77},{"date":"2026-03-06","open":1921,"high":1993,"low":1879,"close":1933,"volume":469941,"rsi_14":32.62,"sma_20":2176.9,"sma_60":2144.0,"sma_120":2245.92},{"date":"2026-03-09","open":1850,"high":1901,"low":1760,"close":1810,"volume":501850,"rsi_14":29.94,"sma_20":2142.4,"sma_60":2135.83,"sma_120":2239.5},{"date":"2026-03-10","open":1864,"high":1915,"low":1810,"close":1896,"volume":413902,"rsi_14":32.22,"sma_20":2114.7,"sma_60":2128.43,"sma_120":2235.05},{"date":"2026-03-11","open":1896,"high":1974,"low":1895,"close":1926,"volume":628577,"rsi_14":35.09,"sma_20":2093.5,"sma_60":2121.12,"sma_120":2231.72},{"date":"2026-03-12","open":1911,"high":1956,"low":1880,"close":1889,"volume":338291,"rsi_14":35.5,"sma_20":2074.2,"sma_60":2114.27,"sma_120":2228.55},{"date":"2026-03-13","open":1885,"high":1928,"low":1771,"close":1895,"volume":316800,"rsi_14":37.22,"sma_20":2054.45,"sma_60":2107.18,"sma_120":2223.93},{"date":"2026-03-16","open":1895,"high":1926,"low":1866,"close":1905,"volume":304087,"rsi_14":36.0,"sma_20":2035.95,"sma_60":2130.83,"sma_120":2118.73},{"date":"2026-03-17","open":1915,"high":1974,"low":1890,"close":1940,"volume":459550,"rsi_14":36.31,"sma_20":2020.95,"sma_60":2094.6,"sma_120":2214.34},{"date":"2026-03-18","open":1974,"high":2025,"low":1940,"close":1957,"volume":549690,"rsi_14":38.05,"sma_20":2004.3,"sma_60":2090.47,"sma_120":2209.32},{"date":"2026-03-19","open":1900,"high":1938,"low":1827,"close":1875,"volume":383464,"rsi_14":39.7,"sma_20":1985.3,"sma_60":2087.55,"sma_120":2203.86},{"date":"2026-03-20","open":1880,"high":1965,"low":1874,"close":1884,"volume":563949,"rsi_14":43.02,"sma_20":1969.25,"sma_60":2085.67,"sma_120":2198.81},{"date":"2026-03-23","open":1850,"high":1850,"low":1775,"close":1777,"volume":573962,"rsi_14":41.27,"sma_20":1949.85,"sma_60":2081.97,"sma_120":2192.95},{"date":"2026-03-24","open":1824,"high":1939,"low":1824,"close":1840,"volume":550466,"rsi_14":57.23,"sma_20":1932.1,"sma_60":2079.97,"sma_120":2187.99},{"date":"2026-03-25","open":1900,"high":2175,"low":1877,"close":2030,"volume":2750246,"rsi_14":56.81,"sma_20":1922.35,"sma_60":2081.77,"sma_120":2184.74},{"date":"2026-03-26","open":2090,"high":2090,"low":1929,"close":1929,"volume":851817,"rsi_14":49.78,"sma_20":1908.55,"sma_60":2083.02,"sma_120":2181.36},{"date":"2026-03-27","open":1929,"high":1950,"low":1830,"close":1940,"volume":501643,"rsi_14":58.29,"sma_20":1901.55,"sma_60":2084.75,"sma_120":2177.86},{"date":"2026-03-30","open":1918,"high":2090,"low":1845,"close":2035,"volume":1119456,"rsi_14":58.76,"sma_20":1902.55,"sma_60":2087.0,"sma_120":2173.69},{"date":"2026-03-31","open":2100,"high":2645,"low":2090,"close":2355,"volume":28336646,"rsi_14":69.81,"sma_20":1922.9,"sma_60":2093.58,"sma_120":2172.9},{"date":"2026-04-01","open":2295,"high":2300,"low":2070,"close":2180,"volume":4544411,"rsi_14":61.92,"sma_20":1945.8,"sma_60":2098.1,"sma_120":2171.19},{"date":"2026-04-02","open":2215,"high":2535,"low":2025,"close":2055,"volume":7988540,"rsi_14":55.97,"sma_20":1952.55,"sma_60":2100.1,"sma_120":2169.03},{"date":"2026-04-03","open":2140,"high":2220,"low":2035,"close":2070,"volume":1748900,"rsi_14":56.13,"sma_20":1959.4,"sma_60":2101.62,"sma_120":2166.86},{"date":"2026-04-06","open":2115,"high":2395,"low":2085,"close":2170,"volume":6617652,"rsi_14":58.16,"sma_20":1977.4,"sma_60":2104.83,"sma_120":2165.73},{"date":"2026-04-07","open":2135,"high":2225,"low":2045,"close":2055,"volume":1574535,"rsi_14":53.25,"sma_20":1985.35,"sma_60":2105.82,"sma_120":2163.57},{"date":"2026-04-08","open":2125,"high":2145,"low":2050,"close":2120,"volume":1465136,"rsi_14":58.22,"sma_20":1995.05,"sma_60":2109.5,"sma_120":2159.15},{"date":"2026-04-09","open":2110,"high":2140,"low":2050,"close":2065,"volume":744318,"rsi_14":55.89,"sma_20":2003.85,"sma_60":2112.78,"sma_120":2155.19},{"date":"2026-04-10","open":2100,"high":2150,"low":1711,"close":1925,"volume":6575932,"rsi_14":54.71,"sma_20":2005.35,"sma_60":2113.15,"sma_120":2150.57},{"date":"2026-04-13","open":1925,"high":1999,"low":1825,"close":1981,"volume":1355724,"rsi_14":54.51,"sma_20":2009.15,"sma_60":2112.5,"sma_120":2145.78},{"date":"2026-04-14","open":2000,"high":2040,"low":1948,"close":1994,"volume":1080344,"rsi_14":48.7,"sma_20":2011.85,"sma_60":2113.93,"sma_120":2141.44},{"date":"2026-04-15","open":2025,"high":2030,"low":1955,"close":1971,"volume":984430,"rsi_14":51.61,"sma_20":2012.55,"sma_60":2115.38,"sma_120":2137.7},{"date":"2026-04-16","open":1821,"high":1999,"low":1817,"close":1910,"volume":3482836,"rsi_14":48.9,"sma_20":2014.3,"sma_60":2116.63,"sma_120":2133.53},{"date":"2026-04-17","open":2080,"high":2250,"low":1911,"close":1920,"volume":5356307,"rsi_14":45.48,"sma_20":2016.1,"sma_60":2117.47,"sma_120":2127.78},{"date":"2026-04-20","open":1916,"high":1920,"low":1860,"close":1915,"volume":1270149,"rsi_14":27.04,"sma_20":2023.0,"sma_60":2117.55,"sma_120":2123.16},{"date":"2026-04-21","open":1915,"high":2440,"low":1880,"close":2155,"volume":29105173,"rsi_14":48.78,"sma_20":2038.75,"sma_60":2122.95,"sma_120":2118.66},{"date":"2026-04-22","open":2270,"high":2495,"low":2150,"close":2190,"volume":12692920,"rsi_14":57.23,"sma_20":2046.75,"sma_60":2119.78,"sma_120":2115.49},{"date":"2026-04-23","open":2180,"high":2215,"low":2010,"close":2035,"volume":3197466,"rsi_14":48.37,"sma_20":2052.05,"sma_60":2113.2,"sma_120":2111.74},{"date":"2026-04-24","open":2035,"high":2210,"low":1996,"close":2070,"volume":4700184,"rsi_14":45.04,"sma_20":2058.55,"sma_60":2105.45,"sma_120":2108.45},{"date":"2026-04-27","open":2050,"high":2050,"low":1985,"close":2010,"volume":1815704,"rsi_14":47.64,"sma_20":2057.3,"sma_60":2095.87,"sma_120":2105.49},{"date":"2026-04-28","open":2090,"high":2370,"low":2050,"close":2130,"volume":17285558,"rsi_14":50.5,"sma_20":2046.05,"sma_60":2083.03,"sma_120":2103.37},{"date":"2026-04-29","open":2125,"high":2195,"low":2065,"close":2145,"volume":2268902,"rsi_14":54.13,"sma_20":2044.3,"sma_60":2073.53,"sma_120":2058.55},{"date":"2026-04-30","open":2145,"high":2180,"low":2040,"close":2065,"volume":2265636,"rsi_14":54.23,"sma_20":2019.15,"sma_60":2050.17,"sma_120":1994.09},{"date":"2026-05-04","open":2065,"high":2145,"low":2050,"close":2060,"volume":1176280,"rsi_14":54.61,"sma_20":2044.3,"sma_60":2060.2,"sma_120":2098.12},{"date":"2026-05-06","open":2060,"high":2060,"low":1997,"close":2040,"volume":1459266,"rsi_14":52.66,"sma_20":2037.8,"sma_60":2052.53,"sma_120":2096.66},{"date":"2026-05-07","open":2040,"high":2140,"low":2010,"close":2045,"volume":1853644,"rsi_14":54.37,"sma_20":2037.3,"sma_60":2045.78,"sma_120":2095.87},{"date":"2026-05-08","open":2045,"high":2045,"low":1990,"close":2005,"volume":971714,"rsi_14":55.76,"sma_20":2031.55,"sma_60":2040.03,"sma_120":2094.28},{"date":"2026-05-11","open":2040,"high":2040,"low":1953,"close":1954,"volume":1389187,"rsi_14":51.96,"sma_20":2026.0,"sma_60":2034.68,"sma_120":2092.61},{"date":"2026-05-12","open":1955,"high":2010,"low":1860,"close":1921,"volume":1219095,"rsi_14":50.34,"sma_20":2025.8,"sma_60":2028.53,"sma_120":2090.91},{"date":"2026-05-13","open":1920,"high":1936,"low":1872,"close":1903,"volume":642570,"rsi_14":31.25,"sma_20":2021.9,"sma_60":2022.33,"sma_120":2088.68},{"date":"2026-05-14","open":1945,"high":2010,"low":1895,"close":1914,"volume":847488,"rsi_14":28.7,"sma_20":2017.9,"sma_60":2016.9,"sma_120":2087.18},{"date":"2026-05-15","open":1914,"high":1937,"low":1807,"close":1809,"volume":1091630,"rsi_14":31.1,"sma_20":2009.8,"sma_60":2008.88,"sma_120":2085.12},{"date":"2026-05-18","open":1800,"high":1837,"low":1705,"close":1820,"volume":806677,"rsi_14":28.22,"sma_20":2005.3,"sma_60":2001.63,"sma_120":2082.54},{"date":"2026-05-19","open":1820,"high":1840,"low":1748,"close":1769,"volume":437983,"rsi_14":28.67,"sma_20":1997.75,"sma_60":1994.37,"sma_120":2079.87},{"date":"2026-05-20","open":1769,"high":1811,"low":1689,"close":1714,"volume":606967,"rsi_14":8.4,"sma_20":1987.7,"sma_60":1986.85,"sma_120":2076.28},{"date":"2026-05-21","open":1730,"high":1800,"low":1718,"close":1760,"volume":420962,"rsi_14":13.75,"sma_20":1967.95,"sma_60":1979.6,"sma_120":2073.86},{"date":"2026-05-22","open":1782,"high":1870,"low":1782,"close":1804,"volume":723832,"rsi_14":23.64,"sma_20":1948.65,"sma_60":1972.58,"sma_120":2072.14},{"date":"2026-05-26","open":1820,"high":1860,"low":1789,"close":1802,"volume":549713,"rsi_14":23.78,"sma_20":1937.0,"sma_60":1965.87,"sma_120":2070.2},{"date":"2026-05-27","open":1800,"high":1837,"low":1710,"close":1711,"volume":643725,"rsi_14":20.78,"sma_20":1919.05,"sma_60":1959.72,"sma_120":2066.17},{"date":"2026-05-28","open":1793,"high":2065,"low":1770,"close":1800,"volume":10085370,"rsi_14":31.07,"sma_20":1908.55,"sma_60":1956.13,"sma_120":2062.75},{"date":"2026-05-29","open":1870,"high":1900,"low":1660,"close":1719,"volume":1865558,"rsi_14":29.22,"sma_20":1888.0,"sma_60":1952.32,"sma_120":2058.32},{"date":"2026-06-01","open":1714,"high":1714,"low":1566,"close":1571,"volume":1309129,"rsi_14":25.61,"sma_20":1859.3,"sma_60":1949.8,"sma_120":2052.67},{"date":"2026-06-02","open":1594,"high":1799,"low":1450,"close":1496,"volume":2860869,"rsi_14":24.3,"sma_20":1830.85,"sma_60":1942.73,"sma_120":2046.05},{"date":"2026-06-04","open":1534,"high":1564,"low":1450,"close":1530,"volume":530525,"rsi_14":27.88,"sma_20":1804.35,"sma_60":1936.02,"sma_120":2040.01},{"date":"2026-06-05","open":1500,"high":1518,"low":1429,"close":1442,"volume":463433,"rsi_14":24.35,"sma_20":1774.45,"sma_60":1929.88,"sma_120":2032.86},{"date":"2026-06-08","open":1361,"high":1393,"low":1270,"close":1337,"volume":486554,"rsi_14":24.35,"sma_20":1739.05,"sma_60":1920.57,"sma_120":2024.5},{"date":"2026-06-09","open":1337,"high":1402,"low":1337,"close":1359,"volume":404057,"rsi_14":25.24,"sma_20":1706.75,"sma_60":1911.12,"sma_120":2016.12},{"date":"2026-06-10","open":1354,"high":1370,"low":1300,"close":1308,"volume":341301,"rsi_14":25.24,"sma_20":1674.45,"sma_60":1901.43,"sma_120":2007.85},{"date":"2026-06-11","open":1285,"high":1375,"low":1278,"close":1328,"volume":343186,"rsi_14":28.46,"sma_20":1644.8,"sma_60":1891.98,"sma_120":1999.58},{"date":"2026-06-12","open":1340,"high":1392,"low":1340,"close":1370,"volume":442078,"rsi_14":28.14,"sma_20":1618.15,"sma_60":1883.07,"sma_120":1991.29},{"date":"2026-06-15","open":1420,"high":1420,"low":1360,"close":1395,"volume":337634,"rsi_14":26.58,"sma_20":1592.2,"sma_60":1873.98,"sma_120":1984.29},{"date":"2026-06-16","open":1395,"high":1420,"low":1370,"close":1398,"volume":246639,"rsi_14":26.89,"sma_20":1571.65,"sma_60":1864.67,"sma_120":1977.57},{"date":"2026-06-17","open":1399,"high":1435,"low":1372,"close":1399,"volume":319621,"rsi_14":42.01,"sma_20":1442.0,"sma_60":1806.53,"sma_120":1945.64},{"date":"2026-06-18","open":1399,"high":1415,"low":1318,"close":1326,"volume":400852,"rsi_14":19.14,"sma_20":1528.45,"sma_60":1847.43,"sma_120":1966.55},{"date":"2026-06-19","open":1326,"high":1366,"low":1248,"close":1267,"volume":542933,"rsi_14":19.71,"sma_20":1506.1,"sma_60":1838.93,"sma_120":1960.45},{"date":"2026-06-22","open":1268,"high":1298,"low":1237,"close":1253,"volume":274973,"rsi_14":24.02,"sma_20":1480.75,"sma_60":1829.15,"sma_120":1954.56},{"date":"2026-06-23","open":1310,"high":1320,"low":1205,"close":1206,"volume":427006,"rsi_14":25.17,"sma_20":1450.85,"sma_60":1815.42,"sma_120":1948.59},{"date":"2026-06-24","open":1190,"high":1235,"low":1110,"close":1182,"volume":530247,"rsi_14":19.69,"sma_20":1419.85,"sma_60":1802.97,"sma_120":1942.99},{"date":"2026-06-25","open":1194,"high":1210,"low":1130,"close":1145,"volume":309778,"rsi_14":21.61,"sma_20":1391.55,"sma_60":1789.72,"sma_120":1937.23},{"date":"2026-06-26","open":1122,"high":1140,"low":1040,"close":1055,"volume":555478,"rsi_14":22.24,"sma_20":1354.3,"sma_60":1773.38,"sma_120":1930.19},{"date":"2026-06-29","open":1000,"high":1171,"low":999,"close":1169,"volume":536262,"rsi_14":34.17,"sma_20":1326.8,"sma_60":1753.62,"sma_120":1923.6},{"date":"2026-06-30","open":1170,"high":1173,"low":1075,"close":1099,"volume":195039,"rsi_14":33.12,"sma_20":1303.2,"sma_60":1735.6,"sma_120":1916.85},{"date":"2026-07-01","open":1115,"high":1115,"low":1070,"close":1105,"volume":326752,"rsi_14":31.57,"sma_20":1283.65,"sma_60":1719.77,"sma_120":1909.93},{"date":"2026-07-02","open":1105,"high":1105,"low":998,"close":1030,"volume":343522,"rsi_14":23.35,"sma_20":1258.65,"sma_60":1702.43,"sma_120":1902.03},{"date":"2026-07-03","open":1071,"high":1071,"low":990,"close":1044,"volume":245871,"rsi_14":22.01,"sma_20":1238.75,"sma_60":1683.67,"sma_120":1894.25},{"date":"2026-07-06","open":1040,"high":1041,"low":953,"close":969,"volume":544522,"rsi_14":19.31,"sma_20":1220.35,"sma_60":1665.57,"sma_120":1885.69},{"date":"2026-07-07","open":969,"high":976,"low":873,"close":904,"volume":579199,"rsi_14":17.56,"sma_20":1197.6,"sma_60":1645.3,"sma_120":1877.4},{"date":"2026-07-08","open":905,"high":958,"low":887,"close":903,"volume":391738,"rsi_14":19.39,"sma_20":1177.35,"sma_60":1625.93,"sma_120":1869.36},{"date":"2026-07-09","open":903,"high":956,"low":885,"close":930,"volume":448847,"rsi_14":24.43,"sma_20":1157.45,"sma_60":1609.35,"sma_120":1861.25},{"date":"2026-07-10","open":930,"high":994,"low":924,"close":987,"volume":479889,"rsi_14":31.05,"sma_20":1138.3,"sma_60":1592.78,"sma_120":1852.64},{"date":"2026-07-13","open":994,"high":1035,"low":905,"close":906,"volume":470860,"rsi_14":29.62,"sma_20":1113.85,"sma_60":1574.65,"sma_120":1844.29},{"date":"2026-07-14","open":907,"high":934,"low":870,"close":922,"volume":213728,"rsi_14":32.14,"sma_20":1090.05,"sma_60":1557.17,"sma_120":1836.28},{"date":"2026-07-15","open":927,"high":1198,"low":927,"close":1021,"volume":4171767,"rsi_14":42.15,"sma_20":1071.15,"sma_60":1542.35,"sma_120":1829.49},{"date":"2026-07-16","open":1022,"high":1030,"low":950,"close":962,"volume":617405,"rsi_14":43.87,"sma_20":1052.95,"sma_60":1526.38,"sma_120":1821.92},{"date":"2026-07-20","open":953,"high":953,"low":898,"close":926,"volume":378490,"rsi_14":32.16,"sma_20":1035.9,"sma_60":1509.9,"sma_120":1813.72},{"date":"2026-07-21","open":926,"high":963,"low":888,"close":891,"volume":366567,"rsi_14":33.9,"sma_20":1017.8,"sma_60":1488.83,"sma_120":1805.89},{"date":"2026-07-22","open":901,"high":1024,"low":861,"close":863,"volume":1846966,"rsi_14":31.89,"sma_20":1000.65,"sma_60":1466.72,"sma_120":1793.25},{"date":"2026-07-23","open":862,"high":913,"low":857,"close":891,"volume":547388,"rsi_14":38.81,"sma_20":986.1,"sma_60":1447.65,"sma_120":1780.42},{"date":"2026-07-24","open":873,"high":878,"low":815,"close":819,"volume":381039,"rsi_14":33.43,"sma_20":969.8,"sma_60":1426.8,"sma_120":1766.12},{"date":"2026-07-27","open":821,"high":888,"low":821,"close":848,"volume":493082,"rsi_14":40.44,"sma_20":959.45,"sma_60":1407.43,"sma_120":1751.65},{"date":"2026-07-28","open":835,"high":835,"low":765,"close":785,"volume":446726,"rsi_14":40.57,"sma_20":940.25,"sma_60":1385.02,"sma_120":1734.03},{"date":"2026-07-29","open":808,"high":808,"low":700,"close":718,"volume":402231,"rsi_14":36.73,"sma_20":921.2,"sma_60":1361.23,"sma_120":1717.38},{"date":"2026-07-30","open":717,"high":740,"low":703,"close":709,"volume":300688,"rsi_14":33.73,"sma_20":901.4,"sma_60":1338.63,"sma_120":1702.33},{"date":"2026-07-31","open":725,"high":785,"low":725,"close":782,"volume":351225,"rsi_14":35.25,"sma_20":889.0,"sma_60":1317.33,"sma_120":1688.77},{"date":"2026-08-03","open":751,"high":814,"low":750,"close":776,"volume":302266,"rsi_14":39.52,"sma_20":875.6,"sma_60":1296.27,"sma_120":1674.4},{"date":"2026-08-04","open":773,"high":831,"low":773,"close":830,"volume":372507,"rsi_14":43.01,"sma_20":868.65,"sma_60":1276.02,"sma_120":1660.9},{"date":"2026-08-05","open":840,"high":864,"low":831,"close":844,"volume":318203,"rsi_14":34.55,"sma_20":865.65,"sma_60":1256.67,"sma_120":1648.35},{"date":"2026-08-06","open":844,"high":850,"low":800,"close":811,"volume":192301,"rsi_14":36.2,"sma_20":861.05,"sma_60":1237.62,"sma_120":1636.15},{"date":"2026-08-07","open":938,"high":1031,"low":806,"close":813,"volume":4224801,"rsi_14":38.99,"sma_20":855.2,"sma_60":1219.15,"sma_120":1623.84},{"date":"2026-08-10","open":814,"high":863,"low":805,"close":855,"volume":969245,"rsi_14":46.54,"sma_20":848.6,"sma_60":1201.68,"sma_120":1612.01},{"date":"2026-08-11","open":850,"high":886,"low":821,"close":856,"volume":547420,"rsi_14":49.29,"sma_20":846.1,"sma_60":1184.05,"sma_120":1600.47},{"date":"2026-08-12","open":849,"high":849,"low":792,"close":823,"volume":1041652,"rsi_14":43.17,"sma_20":841.15,"sma_60":1167.62,"sma_120":1588.25},{"date":"2026-08-13","open":826,"high":848,"low":683,"close":683,"volume":2780272,"rsi_14":37.99,"sma_20":824.25,"sma_60":1148.67,"sma_120":1575.15},{"date":"2026-08-14","open":686,"high":728,"low":642,"close":651,"volume":2631289,"rsi_14":32.69,"sma_20":808.7,"sma_60":1130.03,"sma_120":1562.2},{"date":"2026-08-18","open":457,"high":609,"low":457,"close":572,"volume":2804224,"rsi_14":31.79,"sma_20":791.0,"sma_60":1111.0,"sma_120":1548.92},{"date":"2026-08-19","open":571,"high":646,"low":511,"close":616,"volume":2572713,"rsi_14":40.93,"sma_20":777.25,"sma_60":1091.93,"sma_120":1535.77},{"date":"2026-08-20","open":615,"high":616,"low":571,"close":585,"volume":925689,"rsi_14":39.38,"sma_20":763.35,"sma_60":1071.62,"sma_120":1522.1},{"date":"2026-08-21","open":586,"high":595,"low":536,"close":550,"volume":859291,"rsi_14":28.75,"sma_20":746.3,"sma_60":1050.75,"sma_120":1508.31},{"date":"2026-08-24","open":550,"high":644,"low":548,"close":556,"volume":1381801,"rsi_14":29.85,"sma_20":733.15,"sma_60":1031.5,"sma_120":1495.61},{"date":"2026-08-25","open":556,"high":556,"low":510,"close":541,"volume":494733,"rsi_14":21.5,"sma_20":717.8,"sma_60":1010.52,"sma_120":1483.33},{"date":"2026-08-26","open":541,"high":547,"low":504,"close":521,"volume":788497,"rsi_14":18.52,"sma_20":704.6,"sma_60":990.55,"sma_120":1471.43},{"date":"2026-08-27","open":521,"high":540,"low":505,"close":514,"volume":825389,"rsi_14":19.51,"sma_20":694.4,"sma_60":972.93,"sma_120":1461.37},{"date":"2026-08-28","open":514,"high":515,"low":490,"close":505,"volume":677894,"rsi_14":18.83,"sma_20":684.2,"sma_60":956.42,"sma_120":1449.58},{"date":"2026-08-31","open":495,"high":527,"low":455,"close":523,"volume":1538008,"rsi_14":14.68,"sma_20":671.25,"sma_60":939.63,"sma_120":1437.83},{"date":"2026-09-01","open":530,"high":582,"low":507,"close":510,"volume":1540790,"rsi_14":14.11,"sma_20":657.95,"sma_60":924.1,"sma_120":1426.99},{"date":"2026-09-02","open":500,"high":510,"low":490,"close":494,"volume":471297,"rsi_14":14.62,"sma_20":641.15,"sma_60":910.05,"sma_120":1415.31},{"date":"2026-09-03","open":495,"high":499,"low":456,"close":458,"volume":905296,"rsi_14":18.84,"sma_20":621.85,"sma_60":895.03,"sma_120":1403.08},{"date":"2026-09-04","open":480,"high":494,"low":457,"close":490,"volume":812946,"rsi_14":27.7,"sma_20":605.8,"sma_60":881.4,"sma_120":1391.42},{"date":"2026-09-07","open":490,"high":522,"low":472,"close":504,"volume":828317,"rsi_14":38.51,"sma_20":590.35,"sma_60":867.67,"sma_120":1379.83},{"date":"2026-09-08","open":502,"high":575,"low":501,"close":503,"volume":1208266,"rsi_14":27.67,"sma_20":572.75,"sma_60":853.22,"sma_120":1368.14},{"date":"2026-09-09","open":503,"high":511,"low":481,"close":501,"volume":359507,"rsi_14":31.25,"sma_20":555.0,"sma_60":838.32,"sma_120":1356.15},{"date":"2026-09-10","open":496,"high":505,"low":495,"close":504,"volume":228852,"rsi_14":38.02,"sma_20":539.05,"sma_60":823.42,"sma_120":1344.04},{"date":"2026-09-11","open":504,"high":521,"low":496,"close":500,"volume":333180,"rsi_14":35.26,"sma_20":529.9,"sma_60":808.43,"sma_120":1332.58},{"date":"2026-09-14","open":486,"high":504,"low":481,"close":482,"volume":361365,"rsi_14":34.72,"sma_20":521.45,"sma_60":794.37,"sma_120":1320.9},{"date":"2026-09-15","open":482,"high":494,"low":476,"close":490,"volume":271800,"rsi_14":41.44,"sma_20":517.35,"sma_60":781.42,"sma_120":1310.17},{"date":"2026-09-16","open":490,"high":523,"low":483,"close":503,"volume":750238,"rsi_14":47.06,"sma_20":511.7,"sma_60":768.92,"sma_120":1299.03},{"date":"2026-09-17","open":504,"high":505,"low":495,"close":500,"volume":320631,"rsi_14":48.62,"sma_20":507.45,"sma_60":757.15,"sma_120":1286.28},{"date":"2026-09-18","open":500,"high":505,"low":475,"close":482,"volume":477802,"rsi_14":38.67,"sma_20":504.05,"sma_60":745.48,"sma_120":1274.22},{"date":"2026-09-21","open":484,"high":492,"low":473,"close":479,"volume":239748,"rsi_14":40.94,"sma_20":500.2,"sma_60":734.38,"sma_120":1262.05},{"date":"2026-09-22","open":479,"high":489,"low":479,"close":487,"volume":240659,"rsi_14":47.85,"sma_20":497.5,"sma_60":724.92,"sma_120":1249.15},{"date":"2026-09-23","open":487,"high":497,"low":480,"close":481,"volume":246567,"rsi_14":58.65,"sma_20":495.5,"sma_60":713.45,"sma_120":1233.53},{"date":"2026-09-28","open":492,"high":497,"low":475,"close":489,"volume":224830,"rsi_14":49.54,"sma_20":494.25,"sma_60":703.28,"sma_120":1219.44},{"date":"2026-09-29","open":489,"high":489,"low":475,"close":476,"volume":219920,"rsi_14":37.04,"sma_20":492.8,"sma_60":692.8,"sma_120":1206.28},{"date":"2026-09-30","open":489,"high":509,"low":475,"close":476,"volume":407277,"rsi_14":37.38,"sma_20":490.45,"sma_60":683.57,"sma_120":1193.0},{"date":"2026-10-01","open":476,"high":489,"low":468,"close":476,"volume":251423,"rsi_14":38.1,"sma_20":488.75,"sma_60":674.1,"sma_120":1178.88},{"date":"2026-10-02","open":475,"high":586,"low":471,"close":556,"volume":5648849,"rsi_14":64.29,"sma_20":491.85,"sma_60":667.22,"sma_120":1166.39},{"date":"2026-10-06","open":556,"high":563,"low":504,"close":545,"volume":744057,"rsi_14":61.9,"sma_20":496.2,"sma_60":661.23,"sma_120":1153.27},{"date":"2026-10-07","open":546,"high":582,"low":526,"close":530,"volume":697502,"rsi_14":62.9,"sma_20":498.2,"sma_60":655.02,"sma_120":1140.47},{"date":"2026-10-08","open":530,"high":623,"low":526,"close":538,"volume":1830278,"rsi_14":62.9,"sma_20":499.9,"sma_60":648.48,"sma_120":1128.92},{"date":"2026-10-12","open":540,"high":543,"low":479,"close":481,"volume":709643,"rsi_14":45.22,"sma_20":498.8,"sma_60":640.05,"sma_120":1116.42},{"date":"2026-10-13","open":481,"high":510,"low":468,"close":503,"volume":359420,"rsi_14":50.6,"sma_20":498.9,"sma_60":633.33,"sma_120":1103.99},{"date":"2026-10-14","open":503,"high":522,"low":495,"close":507,"volume":274617,"rsi_14":55.32,"sma_20":499.05,"sma_60":626.42,"sma_120":1091.79},{"date":"2026-10-15","open":475,"high":506,"low":472,"close":486,"volume":315885,"rsi_14":51.38,"sma_20":498.35,"sma_60":617.5,"sma_120":1079.92},{"date":"2026-10-16","open":490,"high":514,"low":481,"close":483,"volume":434889,"rsi_14":49.19,"sma_20":498.4,"sma_60":609.52,"sma_120":1067.95},{"date":"2026-10-19","open":480,"high":492,"low":471,"close":487,"volume":307852,"rsi_14":51.22,"sma_20":498.25,"sma_60":602.2,"sma_120":1056.05},{"date":"2026-10-20","open":481,"high":490,"low":466,"close":474,"volume":226148,"rsi_14":47.01,"sma_20":496.8,"sma_60":595.25,"sma_120":1042.04},{"date":"2026-10-21","open":474,"high":492,"low":470,"close":475,"volume":309534,"rsi_14":49.79,"sma_20":495.55,"sma_60":588.78,"sma_120":1027.75},{"date":"2026-10-22","open":467,"high":478,"low":458,"close":465,"volume":424103,"rsi_14":47.79,"sma_20":494.7,"sma_60":581.68,"sma_120":1014.67},{"date":"2026-10-23","open":458,"high":461,"low":438,"close":450,"volume":370831}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-707.9899999999999,"pbr":1.02,"per":null,"roa":-5.29,"roe":-16.28,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":3254303382.0,"analysis":"ROE -16.3%로 적자 상태입니다. 시가총액 255.11억. 매출 32.54억, 영업이익 -147.35억.","eps_basis":"TTM","debt_ratio":2.0787834256681914,"market_cap":25511152500,"net_income":-40162784286.0,"total_debt":51762736457.0,"ttm_window":"2025Q3~2026Q2","gross_margin":-128.88,"total_assets":76663231534.0,"total_equity":24900495077.0,"profit_margin":-1234.14,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-14735409873.0,"operating_margin":-452.8,"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)","부채비율(부채총계/자본총계) 2.1배로 재무 리스크","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":450.0,"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":2300.0},{"date":"2016-10-25","close":2180.0},{"date":"2016-10-26","close":2095.0},{"date":"2016-10-27","close":2150.0},{"date":"2016-10-28","close":2095.0},{"date":"2016-10-31","close":2055.0},{"date":"2016-11-01","close":2135.0},{"date":"2016-11-02","close":2010.0},{"date":"2016-11-03","close":2010.0},{"date":"2016-11-04","close":2020.0},{"date":"2016-11-07","close":2035.0},{"date":"2016-11-08","close":2045.0},{"date":"2016-11-09","close":1895.0},{"date":"2016-11-10","close":2015.0},{"date":"2016-11-11","close":2070.0},{"date":"2016-11-14","close":2100.0},{"date":"2016-11-15","close":2060.0},{"date":"2016-11-16","close":2100.0},{"date":"2016-11-17","close":2160.0},{"date":"2016-11-18","close":2110.0},{"date":"2016-11-21","close":2050.0},{"date":"2016-11-22","close":2105.0},{"date":"2016-11-23","close":2015.0},{"date":"2016-11-24","close":1980.0},{"date":"2016-11-25","close":2015.0},{"date":"2016-11-28","close":1995.0},{"date":"2016-11-29","close":1970.0},{"date":"2016-11-30","close":1965.0},{"date":"2016-12-01","close":1940.0},{"date":"2016-12-02","close":1905.0},{"date":"2016-12-05","close":1875.0},{"date":"2016-12-06","close":1935.0},{"date":"2016-12-07","close":1945.0},{"date":"2016-12-08","close":1940.0},{"date":"2016-12-09","close":2005.0},{"date":"2016-12-12","close":2075.0},{"date":"2016-12-13","close":2065.0},{"date":"2016-12-14","close":2055.0},{"date":"2016-12-15","close":2080.0},{"date":"2016-12-16","close":2345.0},{"date":"2016-12-19","close":2255.0},{"date":"2016-12-20","close":2370.0},{"date":"2016-12-21","close":2300.0},{"date":"2016-12-22","close":2255.0},{"date":"2016-12-23","close":2255.0},{"date":"2016-12-26","close":2400.0},{"date":"2016-12-27","close":2355.0},{"date":"2016-12-28","close":2380.0},{"date":"2016-12-29","close":2255.0},{"date":"2017-01-02","close":2325.0},{"date":"2017-01-03","close":2385.0},{"date":"2017-01-04","close":2370.0},{"date":"2017-01-05","close":2385.0},{"date":"2017-01-06","close":2290.0},{"date":"2017-01-09","close":2310.0},{"date":"2017-01-10","close":2260.0},{"date":"2017-01-11","close":2270.0},{"date":"2017-01-12","close":2195.0},{"date":"2017-01-13","close":2215.0},{"date":"2017-01-16","close":2135.0},{"date":"2017-01-17","close":2200.0},{"date":"2017-01-18","close":2200.0},{"date":"2017-01-19","close":2160.0},{"date":"2017-01-20","close":2115.0},{"date":"2017-01-23","close":2015.0},{"date":"2017-01-24","close":2040.0},{"date":"2017-01-25","close":2010.0},{"date":"2017-01-26","close":2085.0},{"date":"2017-01-31","close":2090.0},{"date":"2017-02-01","close":2165.0},{"date":"2017-02-02","close":2100.0},{"date":"2017-02-03","close":2100.0},{"date":"2017-02-06","close":2170.0},{"date":"2017-02-07","close":2110.0},{"date":"2017-02-08","close":2110.0},{"date":"2017-02-09","close":2100.0},{"date":"2017-02-10","close":2050.0},{"date":"2017-02-13","close":2095.0},{"date":"2017-02-14","close":2095.0},{"date":"2017-02-15","close":2060.0},{"date":"2017-02-16","close":2065.0},{"date":"2017-02-17","close":2065.0},{"date":"2017-02-20","close":2080.0},{"date":"2017-02-21","close":2080.0},{"date":"2017-02-22","close":2200.0},{"date":"2017-02-23","close":2250.0},{"date":"2017-02-24","close":2175.0},{"date":"2017-02-27","close":2190.0},{"date":"2017-02-28","close":2360.0},{"date":"2017-03-02","close":2370.0},{"date":"2017-03-03","close":2240.0},{"date":"2017-03-06","close":2240.0},{"date":"2017-03-07","close":2280.0},{"date":"2017-03-08","close":2250.0},{"date":"2017-03-09","close":2240.0},{"date":"2017-03-10","close":2240.0},{"date":"2017-03-13","close":2760.0},{"date":"2017-03-14","close":2755.0},{"date":"2017-03-15","close":2570.0},{"date":"2017-03-16","close":2625.0},{"date":"2017-03-17","close":2530.0},{"date":"2017-03-20","close":2630.0},{"date":"2017-03-21","close":2655.0},{"date":"2017-03-22","close":2695.0},{"date":"2017-03-23","close":2870.0},{"date":"2017-03-24","close":3005.0},{"date":"2017-03-27","close":2930.0},{"date":"2017-03-28","close":2870.0},{"date":"2017-03-29","close":2770.0},{"date":"2017-03-30","close":2685.0},{"date":"2017-03-31","close":2805.0},{"date":"2017-04-03","close":2855.0},{"date":"2017-04-04","close":2540.0},{"date":"2017-04-05","close":2600.0},{"date":"2017-04-06","close":2620.0},{"date":"2017-04-07","close":2540.0},{"date":"2017-04-10","close":2375.0},{"date":"2017-04-11","close":2400.0},{"date":"2017-04-12","close":2415.0},{"date":"2017-04-13","close":2390.0},{"date":"2017-04-14","close":2340.0},{"date":"2017-04-17","close":2365.0},{"date":"2017-04-18","close":2435.0},{"date":"2017-04-19","close":2390.0},{"date":"2017-04-20","close":2365.0},{"date":"2017-04-21","close":2435.0},{"date":"2017-04-24","close":2315.0},{"date":"2017-04-25","close":2350.0},{"date":"2017-04-26","close":2415.0},{"date":"2017-04-27","close":2360.0},{"date":"2017-04-28","close":2270.0},{"date":"2017-05-02","close":2290.0},{"date":"2017-05-04","close":2340.0},{"date":"2017-05-08","close":2350.0},{"date":"2017-05-10","close":2470.0},{"date":"2017-05-11","close":2490.0},{"date":"2017-05-12","close":2490.0},{"date":"2017-05-15","close":2415.0},{"date":"2017-05-16","close":2530.0},{"date":"2017-05-17","close":2490.0},{"date":"2017-05-18","close":2455.0},{"date":"2017-05-19","close":2450.0},{"date":"2017-05-22","close":2530.0},{"date":"2017-05-23","close":2440.0},{"date":"2017-05-24","close":2305.0},{"date":"2017-05-25","close":2330.0},{"date":"2017-05-26","close":2335.0},{"date":"2017-05-29","close":2315.0},{"date":"2017-05-30","close":2315.0},{"date":"2017-05-31","close":2285.0},{"date":"2017-06-01","close":2285.0},{"date":"2017-06-02","close":2280.0},{"date":"2017-06-05","close":2270.0},{"date":"2017-06-07","close":2215.0},{"date":"2017-06-08","close":2280.0},{"date":"2017-06-09","close":2310.0},{"date":"2017-06-12","close":2270.0},{"date":"2017-06-13","close":2245.0},{"date":"2017-06-14","close":2335.0},{"date":"2017-06-15","close":2300.0},{"date":"2017-06-16","close":2310.0},{"date":"2017-06-19","close":2295.0},{"date":"2017-06-20","close":2300.0},{"date":"2017-06-21","close":2270.0},{"date":"2017-06-22","close":2235.0},{"date":"2017-06-23","close":2235.0},{"date":"2017-06-26","close":2245.0},{"date":"2017-06-27","close":2230.0},{"date":"2017-06-28","close":2240.0},{"date":"2017-06-29","close":2260.0},{"date":"2017-06-30","close":2250.0},{"date":"2017-07-03","close":2210.0},{"date":"2017-07-04","close":2220.0},{"date":"2017-07-05","close":2205.0},{"date":"2017-07-06","close":2220.0},{"date":"2017-07-07","close":2190.0},{"date":"2017-07-10","close":2185.0},{"date":"2017-07-11","close":2130.0},{"date":"2017-07-12","close":2125.0},{"date":"2017-07-13","close":2125.0},{"date":"2017-07-14","close":2105.0},{"date":"2017-07-17","close":2170.0},{"date":"2017-07-18","close":2125.0},{"date":"2017-07-19","close":2085.0},{"date":"2017-07-20","close":2060.0},{"date":"2017-07-21","close":2080.0},{"date":"2017-07-24","close":2070.0},{"date":"2017-07-25","close":2075.0},{"date":"2017-07-26","close":2040.0},{"date":"2017-07-27","close":1990.0},{"date":"2017-07-28","close":1975.0},{"date":"2017-07-31","close":1910.0},{"date":"2017-08-01","close":1955.0},{"date":"2017-08-02","close":1990.0},{"date":"2017-08-03","close":2005.0},{"date":"2017-08-04","close":2000.0},{"date":"2017-08-07","close":2030.0},{"date":"2017-08-08","close":2025.0},{"date":"2017-08-09","close":1965.0},{"date":"2017-08-10","close":1955.0},{"date":"2017-08-11","close":1905.0},{"date":"2017-08-14","close":1880.0},{"date":"2017-08-16","close":1905.0},{"date":"2017-08-17","close":1905.0},{"date":"2017-08-18","close":1905.0},{"date":"2017-08-21","close":1900.0},{"date":"2017-08-22","close":1900.0},{"date":"2017-08-23","close":1875.0},{"date":"2017-08-24","close":1915.0},{"date":"2017-08-25","close":1935.0},{"date":"2017-08-28","close":1900.0},{"date":"2017-08-29","close":1900.0},{"date":"2017-08-30","close":1905.0},{"date":"2017-08-31","close":1905.0},{"date":"2017-09-01","close":1905.0},{"date":"2017-09-04","close":1905.0},{"date":"2017-09-05","close":1845.0},{"date":"2017-09-06","close":1845.0},{"date":"2017-09-07","close":1845.0},{"date":"2017-09-08","close":1850.0},{"date":"2017-09-11","close":1860.0},{"date":"2017-09-12","close":1900.0},{"date":"2017-09-13","close":1880.0},{"date":"2017-09-14","close":1925.0},{"date":"2017-09-15","close":1930.0},{"date":"2017-09-18","close":1915.0},{"date":"2017-09-19","close":1915.0},{"date":"2017-09-20","close":1910.0},{"date":"2017-09-21","close":1900.0},{"date":"2017-09-22","close":1860.0},{"date":"2017-09-25","close":1740.0},{"date":"2017-09-26","close":1650.0},{"date":"2017-09-27","close":1665.0},{"date":"2017-09-28","close":1655.0},{"date":"2017-09-29","close":1700.0},{"date":"2017-10-10","close":1665.0},{"date":"2017-10-11","close":1665.0},{"date":"2017-10-12","close":1675.0},{"date":"2017-10-13","close":1670.0},{"date":"2017-10-16","close":1610.0},{"date":"2017-10-17","close":1615.0},{"date":"2017-10-18","close":1575.0},{"date":"2017-10-19","close":1610.0},{"date":"2017-10-20","close":1615.0},{"date":"2017-10-23","close":1670.0},{"date":"2017-10-24","close":1670.0},{"date":"2017-10-25","close":1670.0},{"date":"2017-10-26","close":1675.0},{"date":"2017-10-27","close":1690.0},{"date":"2017-10-30","close":1695.0},{"date":"2017-10-31","close":1725.0},{"date":"2017-11-01","close":1715.0},{"date":"2017-11-02","close":1710.0},{"date":"2017-11-03","close":1700.0},{"date":"2017-11-06","close":1695.0},{"date":"2017-11-07","close":1715.0},{"date":"2017-11-08","close":1700.0},{"date":"2017-11-09","close":1695.0},{"date":"2017-11-10","close":1720.0},{"date":"2017-11-13","close":1730.0},{"date":"2017-11-14","close":1755.0},{"date":"2017-11-15","close":2280.0},{"date":"2017-11-16","close":2075.0},{"date":"2017-11-17","close":1920.0},{"date":"2017-11-20","close":1905.0},{"date":"2017-11-21","close":1875.0},{"date":"2017-11-22","close":1820.0},{"date":"2017-11-23","close":1820.0},{"date":"2017-11-24","close":1830.0},{"date":"2017-11-27","close":1775.0},{"date":"2017-11-28","close":1725.0},{"date":"2017-11-29","close":1745.0},{"date":"2017-11-30","close":1690.0},{"date":"2017-12-01","close":1735.0},{"date":"2017-12-04","close":1775.0},{"date":"2017-12-05","close":1770.0},{"date":"2017-12-06","close":1775.0},{"date":"2017-12-07","close":1725.0},{"date":"2017-12-08","close":1695.0},{"date":"2017-12-11","close":1715.0},{"date":"2017-12-12","close":1670.0},{"date":"2017-12-13","close":1705.0},{"date":"2017-12-14","close":1750.0},{"date":"2017-12-15","close":1720.0},{"date":"2017-12-18","close":1700.0},{"date":"2017-12-19","close":1645.0},{"date":"2017-12-20","close":1620.0},{"date":"2017-12-21","close":1625.0},{"date":"2017-12-22","close":1625.0},{"date":"2017-12-26","close":1670.0},{"date":"2017-12-27","close":1625.0},{"date":"2017-12-28","close":1635.0},{"date":"2018-01-02","close":1635.0},{"date":"2018-01-03","close":1695.0},{"date":"2018-01-04","close":1665.0},{"date":"2018-01-05","close":1705.0},{"date":"2018-01-08","close":1685.0},{"date":"2018-01-09","close":1685.0},{"date":"2018-01-10","close":1715.0},{"date":"2018-01-11","close":1715.0},{"date":"2018-01-12","close":1710.0},{"date":"2018-01-15","close":1700.0},{"date":"2018-01-16","close":1685.0},{"date":"2018-01-17","close":1685.0},{"date":"2018-01-18","close":1685.0},{"date":"2018-01-19","close":1700.0},{"date":"2018-01-22","close":1705.0},{"date":"2018-01-23","close":1725.0},{"date":"2018-01-24","close":1735.0},{"date":"2018-01-25","close":1760.0},{"date":"2018-01-26","close":1760.0},{"date":"2018-01-29","close":1785.0},{"date":"2018-01-30","close":1845.0},{"date":"2018-01-31","close":1790.0},{"date":"2018-02-01","close":1815.0},{"date":"2018-02-02","close":1805.0},{"date":"2018-02-05","close":1810.0},{"date":"2018-02-06","close":1745.0},{"date":"2018-02-07","close":1745.0},{"date":"2018-02-08","close":1745.0},{"date":"2018-02-09","close":1740.0},{"date":"2018-02-12","close":1735.0},{"date":"2018-02-13","close":1670.0},{"date":"2018-02-14","close":1665.0},{"date":"2018-02-19","close":1665.0},{"date":"2018-02-20","close":1680.0},{"date":"2018-02-21","close":1725.0},{"date":"2018-02-22","close":1745.0},{"date":"2018-02-23","close":1745.0},{"date":"2018-02-26","close":1740.0},{"date":"2018-02-27","close":1740.0},{"date":"2018-02-28","close":1740.0},{"date":"2018-03-02","close":1740.0},{"date":"2018-03-05","close":1730.0},{"date":"2018-03-06","close":1730.0},{"date":"2018-03-07","close":1725.0},{"date":"2018-03-08","close":1725.0},{"date":"2018-03-09","close":1765.0},{"date":"2018-03-12","close":1830.0},{"date":"2018-03-13","close":1800.0},{"date":"2018-03-14","close":1815.0},{"date":"2018-03-15","close":1780.0},{"date":"2018-03-16","close":1785.0},{"date":"2018-03-19","close":1800.0},{"date":"2018-03-20","close":2340.0},{"date":"2018-03-21","close":2305.0},{"date":"2018-03-22","close":2175.0},{"date":"2018-03-23","close":2005.0},{"date":"2018-03-26","close":2020.0},{"date":"2018-03-27","close":2135.0},{"date":"2018-03-28","close":2080.0},{"date":"2018-03-29","close":1975.0},{"date":"2018-03-30","close":2060.0},{"date":"2018-04-02","close":2035.0},{"date":"2018-04-03","close":2050.0},{"date":"2018-04-04","close":2090.0},{"date":"2018-04-05","close":2110.0},{"date":"2018-04-06","close":2015.0},{"date":"2018-04-09","close":1940.0},{"date":"2018-04-10","close":1900.0},{"date":"2018-04-11","close":1940.0},{"date":"2018-04-12","close":1915.0},{"date":"2018-04-13","close":1950.0},{"date":"2018-04-16","close":1995.0},{"date":"2018-04-17","close":2055.0},{"date":"2018-04-18","close":2200.0},{"date":"2018-04-19","close":2240.0},{"date":"2018-04-20","close":2145.0},{"date":"2018-04-23","close":2270.0},{"date":"2018-04-24","close":2170.0},{"date":"2018-04-25","close":2205.0},{"date":"2018-04-26","close":2230.0},{"date":"2018-04-27","close":2220.0},{"date":"2018-04-30","close":2350.0},{"date":"2018-05-02","close":2450.0},{"date":"2018-05-03","close":2365.0},{"date":"2018-05-04","close":2670.0},{"date":"2018-05-08","close":2510.0},{"date":"2018-05-09","close":2370.0},{"date":"2018-05-10","close":2630.0},{"date":"2018-05-11","close":2640.0},{"date":"2018-05-14","close":2660.0},{"date":"2018-05-15","close":2655.0},{"date":"2018-05-16","close":2370.0},{"date":"2018-05-17","close":2400.0},{"date":"2018-05-18","close":2425.0},{"date":"2018-05-21","close":2300.0},{"date":"2018-05-23","close":2250.0},{"date":"2018-05-24","close":2200.0},{"date":"2018-05-25","close":2015.0},{"date":"2018-05-28","close":2325.0},{"date":"2018-05-29","close":2230.0},{"date":"2018-05-30","close":2230.0},{"date":"2018-05-31","close":2280.0},{"date":"2018-06-01","close":2280.0},{"date":"2018-06-04","close":2270.0},{"date":"2018-06-05","close":2260.0},{"date":"2018-06-07","close":2245.0},{"date":"2018-06-08","close":2170.0},{"date":"2018-06-11","close":2210.0},{"date":"2018-06-12","close":2130.0},{"date":"2018-06-14","close":2010.0},{"date":"2018-06-15","close":2080.0},{"date":"2018-06-18","close":2110.0},{"date":"2018-06-19","close":2105.0},{"date":"2018-06-20","close":2160.0},{"date":"2018-06-21","close":2115.0},{"date":"2018-06-22","close":2070.0},{"date":"2018-06-25","close":2070.0},{"date":"2018-06-26","close":2075.0},{"date":"2018-06-27","close":2030.0},{"date":"2018-06-28","close":1910.0},{"date":"2018-06-29","close":1880.0},{"date":"2018-07-02","close":1755.0},{"date":"2018-07-03","close":1770.0},{"date":"2018-07-04","close":1800.0},{"date":"2018-07-05","close":1800.0},{"date":"2018-07-06","close":1805.0},{"date":"2018-07-09","close":1715.0},{"date":"2018-07-10","close":1750.0},{"date":"2018-07-11","close":1795.0},{"date":"2018-07-12","close":1810.0},{"date":"2018-07-13","close":1850.0},{"date":"2018-07-16","close":1840.0},{"date":"2018-07-17","close":1805.0},{"date":"2018-07-18","close":1780.0},{"date":"2018-07-19","close":1750.0},{"date":"2018-07-20","close":1760.0},{"date":"2018-07-23","close":1675.0},{"date":"2018-07-24","close":1720.0},{"date":"2018-07-25","close":1730.0},{"date":"2018-07-26","close":1770.0},{"date":"2018-07-27","close":1800.0},{"date":"2018-07-30","close":1800.0},{"date":"2018-07-31","close":1795.0},{"date":"2018-08-01","close":1785.0},{"date":"2018-08-02","close":1790.0},{"date":"2018-08-03","close":1785.0},{"date":"2018-08-06","close":1775.0},{"date":"2018-08-07","close":1775.0},{"date":"2018-08-08","close":1775.0},{"date":"2018-08-09","close":1775.0},{"date":"2018-08-10","close":2305.0},{"date":"2018-08-13","close":2005.0},{"date":"2018-08-14","close":2120.0},{"date":"2018-08-16","close":2125.0},{"date":"2018-08-17","close":2120.0},{"date":"2018-08-20","close":2075.0},{"date":"2018-08-21","close":2120.0},{"date":"2018-08-22","close":2180.0},{"date":"2018-08-23","close":2240.0},{"date":"2018-08-24","close":2180.0},{"date":"2018-08-27","close":2040.0},{"date":"2018-08-28","close":1920.0},{"date":"2018-08-29","close":1965.0},{"date":"2018-08-30","close":1975.0},{"date":"2018-08-31","close":1985.0},{"date":"2018-09-03","close":2025.0},{"date":"2018-09-04","close":2115.0},{"date":"2018-09-05","close":2090.0},{"date":"2018-09-06","close":1980.0},{"date":"2018-09-07","close":2075.0},{"date":"2018-09-10","close":2135.0},{"date":"2018-09-11","close":2090.0},{"date":"2018-09-12","close":2110.0},{"date":"2018-09-13","close":2055.0},{"date":"2018-09-14","close":2080.0},{"date":"2018-09-17","close":2110.0},{"date":"2018-09-18","close":2030.0},{"date":"2018-09-19","close":1955.0},{"date":"2018-09-20","close":1945.0},{"date":"2018-09-21","close":2055.0},{"date":"2018-09-27","close":2060.0},{"date":"2018-09-28","close":2075.0},{"date":"2018-10-01","close":2045.0},{"date":"2018-10-02","close":2000.0},{"date":"2018-10-04","close":2015.0},{"date":"2018-10-05","close":1990.0},{"date":"2018-10-08","close":2000.0},{"date":"2018-10-10","close":1745.0},{"date":"2018-10-11","close":1620.0},{"date":"2018-10-12","close":1630.0},{"date":"2018-10-15","close":1625.0},{"date":"2018-10-16","close":1655.0},{"date":"2018-10-17","close":1680.0},{"date":"2018-10-18","close":1695.0},{"date":"2018-10-19","close":1690.0},{"date":"2018-10-22","close":1670.0},{"date":"2018-10-23","close":1590.0},{"date":"2018-10-24","close":1520.0},{"date":"2018-10-25","close":1470.0},{"date":"2018-10-26","close":1435.0},{"date":"2018-10-29","close":1250.0},{"date":"2018-10-30","close":1325.0},{"date":"2018-10-31","close":1360.0},{"date":"2018-11-01","close":1405.0},{"date":"2018-11-02","close":1455.0},{"date":"2018-11-05","close":1485.0},{"date":"2018-11-06","close":1460.0},{"date":"2018-11-07","close":1390.0},{"date":"2018-11-08","close":1460.0},{"date":"2018-11-09","close":1445.0},{"date":"2018-11-12","close":1430.0},{"date":"2018-11-13","close":1385.0},{"date":"2018-11-14","close":1385.0},{"date":"2018-11-15","close":1395.0},{"date":"2018-11-16","close":1395.0},{"date":"2018-11-19","close":1420.0},{"date":"2018-11-20","close":1390.0},{"date":"2018-11-21","close":1380.0},{"date":"2018-11-22","close":1790.0},{"date":"2018-11-23","close":1695.0},{"date":"2018-11-26","close":1720.0},{"date":"2018-11-27","close":1740.0},{"date":"2018-11-28","close":1785.0},{"date":"2018-11-29","close":1680.0},{"date":"2018-11-30","close":1655.0},{"date":"2018-12-03","close":1690.0},{"date":"2018-12-04","close":1715.0},{"date":"2018-12-05","close":1680.0},{"date":"2018-12-06","close":1610.0},{"date":"2018-12-07","close":1680.0},{"date":"2018-12-10","close":1615.0},{"date":"2018-12-11","close":1530.0},{"date":"2018-12-12","close":1540.0},{"date":"2018-12-13","close":1625.0},{"date":"2018-12-14","close":1630.0},{"date":"2018-12-17","close":1955.0},{"date":"2018-12-18","close":1815.0},{"date":"2018-12-19","close":1820.0},{"date":"2018-12-20","close":1700.0},{"date":"2018-12-21","close":1785.0},{"date":"2018-12-24","close":1650.0},{"date":"2018-12-26","close":1630.0},{"date":"2018-12-27","close":1735.0},{"date":"2018-12-28","close":1715.0},{"date":"2019-01-02","close":1705.0},{"date":"2019-01-03","close":1760.0},{"date":"2019-01-04","close":1755.0},{"date":"2019-01-07","close":1805.0},{"date":"2019-01-08","close":1915.0},{"date":"2019-01-09","close":1870.0},{"date":"2019-01-10","close":1825.0},{"date":"2019-01-11","close":1910.0},{"date":"2019-01-14","close":1895.0},{"date":"2019-01-15","close":1895.0},{"date":"2019-01-16","close":2020.0},{"date":"2019-01-17","close":1980.0},{"date":"2019-01-18","close":1990.0},{"date":"2019-01-21","close":1955.0},{"date":"2019-01-22","close":1910.0},{"date":"2019-01-23","close":1945.0},{"date":"2019-01-24","close":1900.0},{"date":"2019-01-25","close":1920.0},{"date":"2019-01-28","close":1935.0},{"date":"2019-01-29","close":1905.0},{"date":"2019-01-30","close":1970.0},{"date":"2019-01-31","close":1910.0},{"date":"2019-02-01","close":1940.0},{"date":"2019-02-07","close":2065.0},{"date":"2019-02-08","close":2030.0},{"date":"2019-02-11","close":2025.0},{"date":"2019-02-12","close":2050.0},{"date":"2019-02-13","close":2085.0},{"date":"2019-02-14","close":2050.0},{"date":"2019-02-15","close":2060.0},{"date":"2019-02-18","close":2060.0},{"date":"2019-02-19","close":2075.0},{"date":"2019-02-20","close":1970.0},{"date":"2019-02-21","close":1910.0},{"date":"2019-02-22","close":1935.0},{"date":"2019-02-25","close":1915.0},{"date":"2019-02-26","close":1930.0},{"date":"2019-02-27","close":1925.0},{"date":"2019-02-28","close":1735.0},{"date":"2019-03-04","close":1810.0},{"date":"2019-03-05","close":1855.0},{"date":"2019-03-06","close":1830.0},{"date":"2019-03-07","close":1775.0},{"date":"2019-03-08","close":1725.0},{"date":"2019-03-11","close":1675.0},{"date":"2019-03-12","close":1750.0},{"date":"2019-03-13","close":1730.0},{"date":"2019-03-14","close":1755.0},{"date":"2019-03-15","close":1675.0},{"date":"2019-03-18","close":1705.0},{"date":"2019-03-19","close":1740.0},{"date":"2019-03-20","close":1695.0},{"date":"2019-03-21","close":1680.0},{"date":"2019-03-22","close":1650.0},{"date":"2019-03-25","close":1615.0},{"date":"2019-03-26","close":1620.0},{"date":"2019-03-27","close":1605.0},{"date":"2019-03-28","close":1515.0},{"date":"2019-03-29","close":1600.0},{"date":"2019-04-01","close":1660.0},{"date":"2019-04-02","close":1650.0},{"date":"2019-04-03","close":1695.0},{"date":"2019-04-04","close":1665.0},{"date":"2019-04-05","close":1700.0},{"date":"2019-04-08","close":1685.0},{"date":"2019-04-09","close":1695.0},{"date":"2019-04-10","close":1700.0},{"date":"2019-04-11","close":1725.0},{"date":"2019-04-12","close":1725.0},{"date":"2019-04-15","close":1700.0},{"date":"2019-04-16","close":1685.0},{"date":"2019-04-17","close":1700.0},{"date":"2019-04-18","close":1675.0},{"date":"2019-04-19","close":1700.0},{"date":"2019-04-22","close":1720.0},{"date":"2019-04-23","close":1725.0},{"date":"2019-04-24","close":1715.0},{"date":"2019-04-25","close":1705.0},{"date":"2019-04-26","close":1725.0},{"date":"2019-04-29","close":1675.0},{"date":"2019-04-30","close":1680.0},{"date":"2019-05-02","close":1700.0},{"date":"2019-05-03","close":1720.0},{"date":"2019-05-07","close":1695.0},{"date":"2019-05-08","close":1690.0},{"date":"2019-05-09","close":1625.0},{"date":"2019-05-10","close":1600.0},{"date":"2019-05-13","close":1580.0},{"date":"2019-05-14","close":1565.0},{"date":"2019-05-15","close":1610.0},{"date":"2019-05-16","close":1630.0},{"date":"2019-05-17","close":1625.0},{"date":"2019-05-20","close":1620.0},{"date":"2019-05-21","close":1605.0},{"date":"2019-05-22","close":1580.0},{"date":"2019-05-23","close":1640.0},{"date":"2019-05-24","close":1600.0},{"date":"2019-05-27","close":1585.0},{"date":"2019-05-28","close":1620.0},{"date":"2019-05-29","close":1610.0},{"date":"2019-05-30","close":1620.0},{"date":"2019-05-31","close":1645.0},{"date":"2019-06-03","close":1625.0},{"date":"2019-06-04","close":1630.0},{"date":"2019-06-05","close":1645.0},{"date":"2019-06-07","close":1650.0},{"date":"2019-06-10","close":1675.0},{"date":"2019-06-11","close":1700.0},{"date":"2019-06-12","close":1690.0},{"date":"2019-06-13","close":1715.0},{"date":"2019-06-14","close":1735.0},{"date":"2019-06-17","close":1730.0},{"date":"2019-06-18","close":1700.0},{"date":"2019-06-19","close":1725.0},{"date":"2019-06-20","close":1730.0},{"date":"2019-06-21","close":1710.0},{"date":"2019-06-24","close":1730.0},{"date":"2019-06-25","close":1750.0},{"date":"2019-06-26","close":1730.0},{"date":"2019-06-27","close":1660.0},{"date":"2019-06-28","close":1650.0},{"date":"2019-07-01","close":1655.0},{"date":"2019-07-02","close":1705.0},{"date":"2019-07-03","close":1650.0},{"date":"2019-07-04","close":1615.0},{"date":"2019-07-05","close":1630.0},{"date":"2019-07-08","close":1550.0},{"date":"2019-07-09","close":1535.0},{"date":"2019-07-10","close":1515.0},{"date":"2019-07-11","close":1545.0},{"date":"2019-07-12","close":1565.0},{"date":"2019-07-15","close":1560.0},{"date":"2019-07-16","close":1545.0},{"date":"2019-07-17","close":1480.0},{"date":"2019-07-18","close":1485.0},{"date":"2019-07-19","close":1500.0},{"date":"2019-07-22","close":1500.0},{"date":"2019-07-23","close":1475.0},{"date":"2019-07-24","close":1450.0},{"date":"2019-07-25","close":1395.0},{"date":"2019-07-26","close":1380.0},{"date":"2019-07-29","close":1285.0},{"date":"2019-07-30","close":1320.0},{"date":"2019-07-31","close":1320.0},{"date":"2019-08-01","close":1295.0},{"date":"2019-08-02","close":1295.0},{"date":"2019-08-05","close":1150.0},{"date":"2019-08-06","close":1060.0},{"date":"2019-08-07","close":1110.0},{"date":"2019-08-08","close":1165.0},{"date":"2019-08-09","close":1210.0},{"date":"2019-08-12","close":1260.0},{"date":"2019-08-13","close":1230.0},{"date":"2019-08-14","close":1230.0},{"date":"2019-08-16","close":1165.0},{"date":"2019-08-19","close":1205.0},{"date":"2019-08-20","close":1245.0},{"date":"2019-08-21","close":1240.0},{"date":"2019-08-22","close":1230.0},{"date":"2019-08-23","close":1200.0},{"date":"2019-08-26","close":1155.0},{"date":"2019-08-27","close":1175.0},{"date":"2019-08-28","close":1185.0},{"date":"2019-08-29","close":1170.0},{"date":"2019-08-30","close":1190.0},{"date":"2019-09-02","close":1220.0},{"date":"2019-09-03","close":1230.0},{"date":"2019-09-04","close":1245.0},{"date":"2019-09-05","close":1295.0},{"date":"2019-09-06","close":1360.0},{"date":"2019-09-09","close":1280.0},{"date":"2019-09-10","close":1300.0},{"date":"2019-09-11","close":1300.0},{"date":"2019-09-16","close":1345.0},{"date":"2019-09-17","close":1350.0},{"date":"2019-09-18","close":1370.0},{"date":"2019-09-19","close":1365.0},{"date":"2019-09-20","close":1375.0},{"date":"2019-09-23","close":1400.0},{"date":"2019-09-24","close":1400.0},{"date":"2019-09-25","close":1315.0},{"date":"2019-09-26","close":1340.0},{"date":"2019-09-27","close":1315.0},{"date":"2019-09-30","close":1360.0},{"date":"2019-10-01","close":1340.0},{"date":"2019-10-02","close":1355.0},{"date":"2019-10-04","close":1330.0},{"date":"2019-10-07","close":1260.0},{"date":"2019-10-08","close":1210.0},{"date":"2019-10-10","close":1195.0},{"date":"2019-10-11","close":1200.0},{"date":"2019-10-14","close":1235.0},{"date":"2019-10-15","close":1270.0},{"date":"2019-10-16","close":1265.0},{"date":"2019-10-17","close":1305.0},{"date":"2019-10-18","close":1300.0},{"date":"2019-10-21","close":1260.0},{"date":"2019-10-22","close":1280.0},{"date":"2019-10-23","close":1225.0},{"date":"2019-10-24","close":1210.0},{"date":"2019-10-25","close":1220.0},{"date":"2019-10-28","close":1210.0},{"date":"2019-10-29","close":1230.0},{"date":"2019-10-30","close":1215.0},{"date":"2019-10-31","close":1230.0},{"date":"2019-11-01","close":1230.0},{"date":"2019-11-04","close":1240.0},{"date":"2019-11-05","close":1275.0},{"date":"2019-11-06","close":1275.0},{"date":"2019-11-07","close":1290.0},{"date":"2019-11-08","close":1350.0},{"date":"2019-11-11","close":1355.0},{"date":"2019-11-12","close":1320.0},{"date":"2019-11-13","close":1315.0},{"date":"2019-11-14","close":1325.0},{"date":"2019-11-15","close":1340.0},{"date":"2019-11-18","close":1375.0},{"date":"2019-11-19","close":1390.0},{"date":"2019-11-20","close":1310.0},{"date":"2019-11-21","close":1360.0},{"date":"2019-11-22","close":1340.0},{"date":"2019-11-25","close":1310.0},{"date":"2019-11-26","close":1320.0},{"date":"2019-11-27","close":1430.0},{"date":"2019-11-28","close":1700.0},{"date":"2019-11-29","close":1655.0},{"date":"2019-12-02","close":1600.0},{"date":"2019-12-03","close":1600.0},{"date":"2019-12-04","close":1550.0},{"date":"2019-12-05","close":1465.0},{"date":"2019-12-06","close":1500.0},{"date":"2019-12-09","close":1540.0},{"date":"2019-12-10","close":1540.0},{"date":"2019-12-11","close":1550.0},{"date":"2019-12-12","close":1600.0},{"date":"2019-12-13","close":1550.0},{"date":"2019-12-16","close":1535.0},{"date":"2019-12-17","close":1590.0},{"date":"2019-12-18","close":1585.0},{"date":"2019-12-19","close":1625.0},{"date":"2019-12-20","close":1630.0},{"date":"2019-12-23","close":1570.0},{"date":"2019-12-24","close":1550.0},{"date":"2019-12-26","close":1625.0},{"date":"2019-12-27","close":1635.0},{"date":"2019-12-30","close":1655.0},{"date":"2020-01-02","close":1685.0},{"date":"2020-01-03","close":1670.0},{"date":"2020-01-06","close":1610.0},{"date":"2020-01-07","close":1615.0},{"date":"2020-01-08","close":1545.0},{"date":"2020-01-09","close":1655.0},{"date":"2020-01-10","close":1670.0},{"date":"2020-01-13","close":1750.0},{"date":"2020-01-14","close":1700.0},{"date":"2020-01-15","close":1675.0},{"date":"2020-01-16","close":1675.0},{"date":"2020-01-17","close":1695.0},{"date":"2020-01-20","close":1630.0},{"date":"2020-01-21","close":1615.0},{"date":"2020-01-22","close":1605.0},{"date":"2020-01-23","close":1610.0},{"date":"2020-01-28","close":1515.0},{"date":"2020-01-29","close":1545.0},{"date":"2020-01-30","close":1475.0},{"date":"2020-01-31","close":1400.0},{"date":"2020-02-03","close":1450.0},{"date":"2020-02-04","close":1495.0},{"date":"2020-02-05","close":1475.0},{"date":"2020-02-06","close":1520.0},{"date":"2020-02-07","close":1525.0},{"date":"2020-02-10","close":1575.0},{"date":"2020-02-11","close":1595.0},{"date":"2020-02-12","close":1575.0},{"date":"2020-02-13","close":1575.0},{"date":"2020-02-14","close":1525.0},{"date":"2020-02-17","close":1520.0},{"date":"2020-02-18","close":1495.0},{"date":"2020-02-19","close":1510.0},{"date":"2020-02-20","close":1465.0},{"date":"2020-02-21","close":1450.0},{"date":"2020-02-24","close":1370.0},{"date":"2020-02-25","close":1400.0},{"date":"2020-02-26","close":1340.0},{"date":"2020-02-27","close":1240.0},{"date":"2020-02-28","close":1070.0},{"date":"2020-03-02","close":1110.0},{"date":"2020-03-03","close":1175.0},{"date":"2020-03-04","close":1220.0},{"date":"2020-03-05","close":1250.0},{"date":"2020-03-06","close":1205.0},{"date":"2020-03-09","close":1105.0},{"date":"2020-03-10","close":1140.0},{"date":"2020-03-11","close":1100.0},{"date":"2020-03-12","close":1000.0},{"date":"2020-03-13","close":868.0},{"date":"2020-03-16","close":837.0},{"date":"2020-03-17","close":805.0},{"date":"2020-03-18","close":788.0},{"date":"2020-03-19","close":676.0},{"date":"2020-03-20","close":733.0},{"date":"2020-03-23","close":680.0},{"date":"2020-03-24","close":671.0},{"date":"2020-03-25","close":683.0},{"date":"2020-03-26","close":740.0},{"date":"2020-03-27","close":748.0},{"date":"2020-03-30","close":776.0},{"date":"2020-03-31","close":817.0},{"date":"2020-04-01","close":799.0},{"date":"2020-04-02","close":799.0},{"date":"2020-04-03","close":823.0},{"date":"2020-04-06","close":878.0},{"date":"2020-04-07","close":929.0},{"date":"2020-04-08","close":959.0},{"date":"2020-04-09","close":978.0},{"date":"2020-04-10","close":969.0},{"date":"2020-04-13","close":952.0},{"date":"2020-04-14","close":975.0},{"date":"2020-04-16","close":986.0},{"date":"2020-04-17","close":1025.0},{"date":"2020-04-20","close":1050.0},{"date":"2020-04-21","close":1125.0},{"date":"2020-04-22","close":1140.0},{"date":"2020-04-23","close":1110.0},{"date":"2020-04-24","close":1045.0},{"date":"2020-04-27","close":1045.0},{"date":"2020-04-28","close":1090.0},{"date":"2020-04-29","close":1075.0},{"date":"2020-05-04","close":1105.0},{"date":"2020-05-06","close":1190.0},{"date":"2020-05-07","close":1155.0},{"date":"2020-05-08","close":1155.0},{"date":"2020-05-11","close":1135.0},{"date":"2020-05-12","close":1105.0},{"date":"2020-05-13","close":1085.0},{"date":"2020-05-14","close":1025.0},{"date":"2020-05-15","close":1040.0},{"date":"2020-05-18","close":1035.0},{"date":"2020-05-19","close":1085.0},{"date":"2020-05-20","close":1080.0},{"date":"2020-05-21","close":1095.0},{"date":"2020-05-22","close":1115.0},{"date":"2020-05-25","close":1085.0},{"date":"2020-05-26","close":1060.0},{"date":"2020-05-27","close":1065.0},{"date":"2020-05-28","close":1030.0},{"date":"2020-05-29","close":1040.0},{"date":"2020-06-01","close":1060.0},{"date":"2020-06-02","close":1075.0},{"date":"2020-06-03","close":1085.0},{"date":"2020-06-04","close":1080.0},{"date":"2020-06-05","close":1085.0},{"date":"2020-06-08","close":1090.0},{"date":"2020-06-09","close":1090.0},{"date":"2020-06-10","close":1085.0},{"date":"2020-06-11","close":1040.0},{"date":"2020-06-12","close":999.0},{"date":"2020-06-15","close":920.0},{"date":"2020-06-16","close":958.0},{"date":"2020-06-17","close":921.0},{"date":"2020-06-18","close":934.0},{"date":"2020-06-19","close":937.0},{"date":"2020-06-22","close":967.0},{"date":"2020-06-23","close":963.0},{"date":"2020-06-24","close":1015.0},{"date":"2020-06-25","close":983.0},{"date":"2020-06-26","close":983.0},{"date":"2020-06-29","close":990.0},{"date":"2020-06-30","close":1015.0},{"date":"2020-07-01","close":999.0},{"date":"2020-07-02","close":1000.0},{"date":"2020-07-03","close":1040.0},{"date":"2020-07-06","close":1060.0},{"date":"2020-07-07","close":1070.0},{"date":"2020-07-08","close":1160.0},{"date":"2020-07-09","close":1190.0},{"date":"2020-07-10","close":1100.0},{"date":"2020-07-13","close":1170.0},{"date":"2020-07-14","close":1135.0},{"date":"2020-07-15","close":1120.0},{"date":"2020-07-16","close":1120.0},{"date":"2020-07-17","close":1185.0},{"date":"2020-07-20","close":1200.0},{"date":"2020-07-21","close":1210.0},{"date":"2020-07-22","close":1275.0},{"date":"2020-07-23","close":1285.0},{"date":"2020-07-24","close":1260.0},{"date":"2020-07-27","close":1255.0},{"date":"2020-07-28","close":1210.0},{"date":"2020-07-29","close":1245.0},{"date":"2020-07-30","close":1245.0},{"date":"2020-07-31","close":1220.0},{"date":"2020-08-03","close":1275.0},{"date":"2020-08-04","close":1265.0},{"date":"2020-08-05","close":1250.0},{"date":"2020-08-06","close":1275.0},{"date":"2020-08-07","close":1305.0},{"date":"2020-08-10","close":1380.0},{"date":"2020-08-11","close":1375.0},{"date":"2020-08-12","close":1360.0},{"date":"2020-08-13","close":1340.0},{"date":"2020-08-14","close":1280.0},{"date":"2020-08-18","close":1140.0},{"date":"2020-08-19","close":1165.0},{"date":"2020-08-20","close":1095.0},{"date":"2020-08-21","close":1145.0},{"date":"2020-08-24","close":1195.0},{"date":"2020-08-25","close":1240.0},{"date":"2020-08-26","close":1275.0},{"date":"2020-08-27","close":1185.0},{"date":"2020-08-28","close":1180.0},{"date":"2020-08-31","close":1230.0},{"date":"2020-09-01","close":1230.0},{"date":"2020-09-02","close":1245.0},{"date":"2020-09-03","close":1240.0},{"date":"2020-09-04","close":1245.0},{"date":"2020-09-07","close":1225.0},{"date":"2020-09-08","close":1220.0},{"date":"2020-09-09","close":1210.0},{"date":"2020-09-10","close":1225.0},{"date":"2020-09-11","close":1200.0},{"date":"2020-09-14","close":1255.0},{"date":"2020-09-15","close":1240.0},{"date":"2020-09-16","close":1215.0},{"date":"2020-09-17","close":1205.0},{"date":"2020-09-18","close":1180.0},{"date":"2020-09-21","close":1165.0},{"date":"2020-09-22","close":1125.0},{"date":"2020-09-23","close":1135.0},{"date":"2020-09-24","close":1080.0},{"date":"2020-09-25","close":1115.0},{"date":"2020-09-28","close":1165.0},{"date":"2020-09-29","close":1190.0},{"date":"2020-10-05","close":1200.0},{"date":"2020-10-06","close":1200.0},{"date":"2020-10-07","close":1230.0},{"date":"2020-10-08","close":1195.0},{"date":"2020-10-12","close":1210.0},{"date":"2020-10-13","close":1260.0},{"date":"2020-10-14","close":1255.0},{"date":"2020-10-15","close":1205.0},{"date":"2020-10-16","close":1205.0},{"date":"2020-10-19","close":1195.0},{"date":"2020-10-20","close":1165.0},{"date":"2020-10-21","close":1200.0},{"date":"2020-10-22","close":1195.0},{"date":"2020-10-23","close":1215.0},{"date":"2020-10-26","close":1150.0},{"date":"2020-10-27","close":1160.0},{"date":"2020-10-28","close":1190.0},{"date":"2020-10-29","close":1175.0},{"date":"2020-10-30","close":1155.0},{"date":"2020-11-02","close":1165.0},{"date":"2020-11-03","close":1165.0},{"date":"2020-11-04","close":1165.0},{"date":"2020-11-05","close":1175.0},{"date":"2020-11-06","close":1170.0},{"date":"2020-11-09","close":1185.0},{"date":"2020-11-10","close":1225.0},{"date":"2020-11-11","close":1190.0},{"date":"2020-11-12","close":1205.0},{"date":"2020-11-13","close":1195.0},{"date":"2020-11-16","close":1205.0},{"date":"2020-11-17","close":1200.0},{"date":"2020-11-18","close":1195.0},{"date":"2020-11-19","close":1185.0},{"date":"2020-11-20","close":1200.0},{"date":"2020-11-23","close":1205.0},{"date":"2020-11-24","close":1220.0},{"date":"2020-11-25","close":1200.0},{"date":"2020-11-26","close":1195.0},{"date":"2020-11-27","close":1200.0},{"date":"2020-11-30","close":1200.0},{"date":"2020-12-01","close":1200.0},{"date":"2020-12-02","close":1270.0},{"date":"2020-12-03","close":1240.0},{"date":"2020-12-04","close":1220.0},{"date":"2020-12-07","close":1250.0},{"date":"2020-12-08","close":1285.0},{"date":"2020-12-09","close":1285.0},{"date":"2020-12-10","close":1275.0},{"date":"2020-12-11","close":1285.0},{"date":"2020-12-14","close":1255.0},{"date":"2020-12-15","close":1235.0},{"date":"2020-12-16","close":1260.0},{"date":"2020-12-17","close":1270.0},{"date":"2020-12-18","close":1295.0},{"date":"2020-12-21","close":1275.0},{"date":"2020-12-22","close":1200.0},{"date":"2020-12-23","close":1200.0},{"date":"2020-12-24","close":1215.0},{"date":"2020-12-28","close":1185.0},{"date":"2020-12-29","close":1195.0},{"date":"2020-12-30","close":1205.0},{"date":"2021-01-04","close":1210.0},{"date":"2021-01-05","close":1215.0},{"date":"2021-01-06","close":1205.0},{"date":"2021-01-07","close":1215.0},{"date":"2021-01-08","close":1245.0},{"date":"2021-01-11","close":1200.0},{"date":"2021-01-12","close":1205.0},{"date":"2021-01-13","close":1220.0},{"date":"2021-01-14","close":1210.0},{"date":"2021-01-15","close":1300.0},{"date":"2021-01-18","close":1285.0},{"date":"2021-01-19","close":1380.0},{"date":"2021-01-20","close":1380.0},{"date":"2021-01-21","close":1370.0},{"date":"2021-01-22","close":1375.0},{"date":"2021-01-25","close":1385.0},{"date":"2021-01-26","close":1345.0},{"date":"2021-01-27","close":1320.0},{"date":"2021-01-28","close":1340.0},{"date":"2021-01-29","close":1385.0},{"date":"2021-02-01","close":1390.0},{"date":"2021-02-02","close":1375.0},{"date":"2021-02-03","close":1350.0},{"date":"2021-02-04","close":1335.0},{"date":"2021-02-05","close":1350.0},{"date":"2021-02-08","close":1320.0},{"date":"2021-02-09","close":1310.0},{"date":"2021-02-10","close":1325.0},{"date":"2021-02-15","close":1365.0},{"date":"2021-02-16","close":1380.0},{"date":"2021-02-17","close":1280.0},{"date":"2021-02-18","close":1285.0},{"date":"2021-02-19","close":1275.0},{"date":"2021-02-22","close":1280.0},{"date":"2021-02-23","close":1265.0},{"date":"2021-02-24","close":1240.0},{"date":"2021-02-25","close":1250.0},{"date":"2021-02-26","close":1220.0},{"date":"2021-03-02","close":1220.0},{"date":"2021-03-03","close":1260.0},{"date":"2021-03-04","close":1260.0},{"date":"2021-03-05","close":1250.0},{"date":"2021-03-08","close":1250.0},{"date":"2021-03-09","close":1230.0},{"date":"2021-03-10","close":1245.0},{"date":"2021-03-11","close":1245.0},{"date":"2021-03-12","close":1280.0},{"date":"2021-03-15","close":1280.0},{"date":"2021-03-16","close":1270.0},{"date":"2021-03-17","close":1260.0},{"date":"2021-03-18","close":1285.0},{"date":"2021-03-19","close":1275.0},{"date":"2021-03-22","close":1295.0},{"date":"2021-03-23","close":1260.0},{"date":"2021-03-24","close":1290.0},{"date":"2021-03-25","close":1275.0},{"date":"2021-03-26","close":1305.0},{"date":"2021-03-29","close":1330.0},{"date":"2021-03-30","close":1290.0},{"date":"2021-03-31","close":1260.0},{"date":"2021-04-01","close":1275.0},{"date":"2021-04-02","close":1270.0},{"date":"2021-04-05","close":1260.0},{"date":"2021-04-06","close":1285.0},{"date":"2021-04-07","close":1300.0},{"date":"2021-04-08","close":1345.0},{"date":"2021-04-09","close":1370.0},{"date":"2021-04-12","close":1370.0},{"date":"2021-04-13","close":1380.0},{"date":"2021-04-14","close":1395.0},{"date":"2021-04-15","close":1395.0},{"date":"2021-04-16","close":1375.0},{"date":"2021-04-19","close":1375.0},{"date":"2021-04-20","close":1350.0},{"date":"2021-04-21","close":1400.0},{"date":"2021-04-22","close":1400.0},{"date":"2021-04-23","close":1385.0},{"date":"2021-04-26","close":1410.0},{"date":"2021-04-27","close":1495.0},{"date":"2021-04-28","close":1450.0},{"date":"2021-04-29","close":1435.0},{"date":"2021-04-30","close":1495.0},{"date":"2021-05-03","close":1505.0},{"date":"2021-05-04","close":1640.0},{"date":"2021-05-06","close":1625.0},{"date":"2021-05-07","close":1560.0},{"date":"2021-05-10","close":1615.0},{"date":"2021-05-11","close":1615.0},{"date":"2021-05-12","close":1590.0},{"date":"2021-05-13","close":1570.0},{"date":"2021-05-14","close":1555.0},{"date":"2021-05-17","close":1600.0},{"date":"2021-05-18","close":1660.0},{"date":"2021-05-20","close":1670.0},{"date":"2021-05-21","close":1715.0},{"date":"2021-05-24","close":1675.0},{"date":"2021-05-25","close":1650.0},{"date":"2021-05-26","close":1675.0},{"date":"2021-05-27","close":1645.0},{"date":"2021-05-28","close":1645.0},{"date":"2021-05-31","close":1640.0},{"date":"2021-06-01","close":1665.0},{"date":"2021-06-02","close":1795.0},{"date":"2021-06-03","close":1785.0},{"date":"2021-06-04","close":1800.0},{"date":"2021-06-07","close":1850.0},{"date":"2021-06-08","close":2245.0},{"date":"2021-06-09","close":2340.0},{"date":"2021-06-10","close":2080.0},{"date":"2021-06-11","close":2040.0},{"date":"2021-06-14","close":2015.0},{"date":"2021-06-15","close":2035.0},{"date":"2021-06-16","close":2510.0},{"date":"2021-06-17","close":2520.0},{"date":"2021-06-18","close":2300.0},{"date":"2021-06-21","close":2220.0},{"date":"2021-06-22","close":2165.0},{"date":"2021-06-23","close":2150.0},{"date":"2021-06-24","close":2225.0},{"date":"2021-06-25","close":2235.0},{"date":"2021-06-28","close":2235.0},{"date":"2021-06-29","close":2165.0},{"date":"2021-06-30","close":2215.0},{"date":"2021-07-01","close":2270.0},{"date":"2021-07-02","close":2285.0},{"date":"2021-07-05","close":2155.0},{"date":"2021-07-06","close":2245.0},{"date":"2021-07-07","close":2385.0},{"date":"2021-07-08","close":2205.0},{"date":"2021-07-09","close":2095.0},{"date":"2021-07-12","close":2090.0},{"date":"2021-07-13","close":2095.0},{"date":"2021-07-14","close":2000.0},{"date":"2021-07-15","close":2065.0},{"date":"2021-07-16","close":2045.0},{"date":"2021-07-19","close":2065.0},{"date":"2021-07-20","close":2110.0},{"date":"2021-07-21","close":2060.0},{"date":"2021-07-22","close":2070.0},{"date":"2021-07-23","close":2195.0},{"date":"2021-07-26","close":2295.0},{"date":"2021-07-27","close":2255.0},{"date":"2021-07-28","close":2255.0},{"date":"2021-07-29","close":2305.0},{"date":"2021-07-30","close":2305.0},{"date":"2021-08-02","close":2320.0},{"date":"2021-08-03","close":2320.0},{"date":"2021-08-04","close":2305.0},{"date":"2021-08-05","close":2245.0},{"date":"2021-08-06","close":2150.0},{"date":"2021-08-09","close":2085.0},{"date":"2021-08-10","close":2095.0},{"date":"2021-08-11","close":2090.0},{"date":"2021-08-12","close":2080.0},{"date":"2021-08-13","close":1920.0},{"date":"2021-08-17","close":1850.0},{"date":"2021-08-18","close":1925.0},{"date":"2021-08-19","close":1910.0},{"date":"2021-08-20","close":1705.0},{"date":"2021-08-23","close":1815.0},{"date":"2021-08-24","close":1805.0},{"date":"2021-08-25","close":1810.0},{"date":"2021-08-26","close":1820.0},{"date":"2021-08-27","close":1900.0},{"date":"2021-08-30","close":1900.0},{"date":"2021-08-31","close":1905.0},{"date":"2021-09-01","close":1850.0},{"date":"2021-09-02","close":1900.0},{"date":"2021-09-03","close":1890.0},{"date":"2021-09-06","close":1955.0},{"date":"2021-09-07","close":2025.0},{"date":"2021-09-08","close":1970.0},{"date":"2021-09-09","close":2010.0},{"date":"2021-09-10","close":2090.0},{"date":"2021-09-13","close":2065.0},{"date":"2021-09-14","close":2025.0},{"date":"2021-09-15","close":1965.0},{"date":"2021-09-16","close":1960.0},{"date":"2021-09-17","close":1990.0},{"date":"2021-09-23","close":1905.0},{"date":"2021-09-24","close":1895.0},{"date":"2021-09-27","close":1880.0},{"date":"2021-09-28","close":1785.0},{"date":"2021-09-29","close":1635.0},{"date":"2021-09-30","close":1735.0},{"date":"2021-10-01","close":1735.0},{"date":"2021-10-05","close":1635.0},{"date":"2021-10-06","close":1540.0},{"date":"2021-10-07","close":1605.0},{"date":"2021-10-08","close":1635.0},{"date":"2021-10-12","close":1570.0},{"date":"2021-10-13","close":1575.0},{"date":"2021-10-14","close":1645.0},{"date":"2021-10-15","close":1665.0},{"date":"2021-10-18","close":1690.0},{"date":"2021-10-19","close":1690.0},{"date":"2021-10-20","close":1720.0},{"date":"2021-10-21","close":1700.0},{"date":"2021-10-22","close":1730.0},{"date":"2021-10-25","close":1770.0},{"date":"2021-10-26","close":1810.0},{"date":"2021-10-27","close":1885.0},{"date":"2021-10-28","close":1960.0},{"date":"2021-10-29","close":2020.0},{"date":"2021-11-01","close":2000.0},{"date":"2021-11-02","close":1995.0},{"date":"2021-11-03","close":1620.0},{"date":"2021-11-04","close":1550.0},{"date":"2021-11-05","close":1555.0},{"date":"2021-11-08","close":1665.0},{"date":"2021-11-09","close":1605.0},{"date":"2021-11-10","close":1555.0},{"date":"2021-11-11","close":1530.0},{"date":"2021-11-12","close":1575.0},{"date":"2021-11-15","close":1600.0},{"date":"2021-11-16","close":1565.0},{"date":"2021-11-17","close":1575.0},{"date":"2021-11-18","close":1565.0},{"date":"2021-11-19","close":1550.0},{"date":"2021-11-22","close":1495.0},{"date":"2021-11-23","close":1525.0},{"date":"2021-11-24","close":1540.0},{"date":"2021-11-25","close":1465.0},{"date":"2021-11-26","close":1470.0},{"date":"2021-11-29","close":1420.0},{"date":"2021-11-30","close":1335.0},{"date":"2021-12-01","close":1455.0},{"date":"2021-12-02","close":1480.0},{"date":"2021-12-03","close":1480.0},{"date":"2021-12-06","close":1495.0},{"date":"2021-12-07","close":1465.0},{"date":"2021-12-08","close":1470.0},{"date":"2021-12-09","close":1510.0},{"date":"2021-12-10","close":1475.0},{"date":"2021-12-13","close":1500.0},{"date":"2021-12-14","close":1490.0},{"date":"2021-12-15","close":1540.0},{"date":"2021-12-16","close":1485.0},{"date":"2021-12-17","close":1465.0},{"date":"2021-12-20","close":1430.0},{"date":"2021-12-21","close":1385.0},{"date":"2021-12-22","close":1410.0},{"date":"2021-12-23","close":1435.0},{"date":"2021-12-24","close":1405.0},{"date":"2021-12-27","close":1405.0},{"date":"2021-12-28","close":1420.0},{"date":"2021-12-29","close":1405.0},{"date":"2021-12-30","close":1430.0},{"date":"2022-01-03","close":1445.0},{"date":"2022-01-04","close":1465.0},{"date":"2022-01-05","close":1475.0},{"date":"2022-01-06","close":1455.0},{"date":"2022-01-07","close":1495.0},{"date":"2022-01-10","close":1475.0},{"date":"2022-01-11","close":1480.0},{"date":"2022-01-12","close":1485.0},{"date":"2022-01-13","close":1490.0},{"date":"2022-01-14","close":1495.0},{"date":"2022-01-17","close":1500.0},{"date":"2022-01-18","close":1460.0},{"date":"2022-01-19","close":1495.0},{"date":"2022-01-20","close":1530.0},{"date":"2022-01-21","close":1505.0},{"date":"2022-01-24","close":1435.0},{"date":"2022-01-25","close":1375.0},{"date":"2022-01-26","close":1375.0},{"date":"2022-01-27","close":1370.0},{"date":"2022-01-28","close":1350.0},{"date":"2022-02-03","close":1375.0},{"date":"2022-02-04","close":1420.0},{"date":"2022-02-07","close":1420.0},{"date":"2022-02-08","close":1420.0},{"date":"2022-02-09","close":1420.0},{"date":"2022-02-10","close":1405.0},{"date":"2022-02-11","close":1345.0},{"date":"2022-02-14","close":1320.0},{"date":"2022-02-15","close":1300.0},{"date":"2022-02-16","close":1365.0},{"date":"2022-02-17","close":1365.0},{"date":"2022-02-18","close":1345.0},{"date":"2022-02-21","close":1345.0},{"date":"2022-02-22","close":1345.0},{"date":"2022-02-23","close":1345.0},{"date":"2022-02-24","close":1340.0},{"date":"2022-02-25","close":1395.0},{"date":"2022-02-28","close":1395.0},{"date":"2022-03-02","close":1420.0},{"date":"2022-03-03","close":1480.0},{"date":"2022-03-04","close":1480.0},{"date":"2022-03-07","close":1425.0},{"date":"2022-03-08","close":1455.0},{"date":"2022-03-10","close":1455.0},{"date":"2022-03-11","close":1455.0},{"date":"2022-03-14","close":1480.0},{"date":"2022-03-15","close":1480.0},{"date":"2022-03-16","close":1480.0},{"date":"2022-03-17","close":1480.0},{"date":"2022-03-18","close":1495.0},{"date":"2022-03-21","close":1495.0},{"date":"2022-03-22","close":1550.0},{"date":"2022-03-23","close":1525.0},{"date":"2022-03-24","close":1550.0},{"date":"2022-03-25","close":1700.0},{"date":"2022-03-28","close":1675.0},{"date":"2022-03-29","close":1760.0},{"date":"2022-03-30","close":1725.0},{"date":"2022-03-31","close":1745.0},{"date":"2022-04-01","close":1845.0},{"date":"2022-04-04","close":1990.0},{"date":"2022-04-05","close":2000.0},{"date":"2022-04-06","close":2000.0},{"date":"2022-04-07","close":1975.0},{"date":"2022-04-08","close":1970.0},{"date":"2022-04-11","close":2035.0},{"date":"2022-04-12","close":2000.0},{"date":"2022-04-13","close":2000.0},{"date":"2022-04-14","close":2095.0},{"date":"2022-04-15","close":2160.0},{"date":"2022-04-18","close":2185.0},{"date":"2022-04-19","close":2240.0},{"date":"2022-04-20","close":2195.0},{"date":"2022-04-21","close":2210.0},{"date":"2022-04-22","close":2235.0},{"date":"2022-04-25","close":2050.0},{"date":"2022-04-26","close":2070.0},{"date":"2022-04-27","close":1935.0},{"date":"2022-04-28","close":1945.0},{"date":"2022-04-29","close":1990.0},{"date":"2022-05-02","close":1980.0},{"date":"2022-05-03","close":2070.0},{"date":"2022-05-04","close":1960.0},{"date":"2022-05-06","close":1950.0},{"date":"2022-05-09","close":1860.0},{"date":"2022-05-10","close":1840.0},{"date":"2022-05-11","close":1865.0},{"date":"2022-05-12","close":1755.0},{"date":"2022-05-13","close":1775.0},{"date":"2022-05-16","close":1770.0},{"date":"2022-05-17","close":1720.0},{"date":"2022-05-18","close":1705.0},{"date":"2022-05-19","close":1725.0},{"date":"2022-05-20","close":1770.0},{"date":"2022-05-23","close":1765.0},{"date":"2022-05-24","close":1760.0},{"date":"2022-05-25","close":1800.0},{"date":"2022-05-26","close":1825.0},{"date":"2022-05-27","close":1875.0},{"date":"2022-05-30","close":1935.0},{"date":"2022-05-31","close":1960.0},{"date":"2022-06-02","close":1960.0},{"date":"2022-06-03","close":2045.0},{"date":"2022-06-07","close":1970.0},{"date":"2022-06-08","close":1985.0},{"date":"2022-06-09","close":1980.0},{"date":"2022-06-10","close":1970.0},{"date":"2022-06-13","close":1945.0},{"date":"2022-06-14","close":1985.0},{"date":"2022-06-15","close":1965.0},{"date":"2022-06-16","close":1900.0},{"date":"2022-06-17","close":1945.0},{"date":"2022-06-20","close":1885.0},{"date":"2022-06-21","close":1925.0},{"date":"2022-06-22","close":1930.0},{"date":"2022-06-23","close":1840.0},{"date":"2022-06-24","close":1860.0},{"date":"2022-06-27","close":1900.0},{"date":"2022-06-28","close":1900.0},{"date":"2022-06-29","close":1880.0},{"date":"2022-06-30","close":1980.0},{"date":"2022-07-01","close":1985.0},{"date":"2022-07-04","close":2020.0},{"date":"2022-07-05","close":2050.0},{"date":"2022-07-06","close":2030.0},{"date":"2022-07-07","close":2060.0},{"date":"2022-07-08","close":2055.0},{"date":"2022-07-11","close":1955.0},{"date":"2022-07-12","close":1915.0},{"date":"2022-07-13","close":1900.0},{"date":"2022-07-14","close":1925.0},{"date":"2022-07-15","close":1945.0},{"date":"2022-07-18","close":1990.0},{"date":"2022-07-19","close":2050.0},{"date":"2022-07-20","close":2065.0},{"date":"2022-07-21","close":2180.0},{"date":"2022-07-22","close":2170.0},{"date":"2022-07-25","close":2210.0},{"date":"2022-07-26","close":2290.0},{"date":"2022-07-27","close":2200.0},{"date":"2022-07-28","close":2165.0},{"date":"2022-07-29","close":2270.0},{"date":"2022-08-01","close":2250.0},{"date":"2022-08-02","close":2255.0},{"date":"2022-08-03","close":2265.0},{"date":"2022-08-04","close":2270.0},{"date":"2022-08-05","close":2265.0},{"date":"2022-08-08","close":2225.0},{"date":"2022-08-09","close":2220.0},{"date":"2022-08-10","close":2250.0},{"date":"2022-08-11","close":2260.0},{"date":"2022-08-12","close":2275.0},{"date":"2022-08-16","close":2245.0},{"date":"2022-08-17","close":2150.0},{"date":"2022-08-18","close":2085.0},{"date":"2022-08-19","close":2145.0},{"date":"2022-08-22","close":2250.0},{"date":"2022-08-23","close":2170.0},{"date":"2022-08-24","close":2265.0},{"date":"2022-08-25","close":2330.0},{"date":"2022-08-26","close":2450.0},{"date":"2022-08-29","close":2605.0},{"date":"2022-08-30","close":2585.0},{"date":"2022-08-31","close":2750.0},{"date":"2022-09-01","close":3550.0},{"date":"2022-09-02","close":4615.0},{"date":"2022-09-05","close":5990.0},{"date":"2022-09-06","close":6600.0},{"date":"2022-09-07","close":8580.0},{"date":"2022-09-08","close":8580.0},{"date":"2022-09-13","close":11150.0},{"date":"2022-09-14","close":9800.0},{"date":"2022-09-15","close":10200.0},{"date":"2022-09-16","close":13250.0},{"date":"2022-09-19","close":13700.0},{"date":"2022-09-20","close":13850.0},{"date":"2022-09-21","close":9700.0},{"date":"2022-09-22","close":9370.0},{"date":"2022-09-23","close":9240.0},{"date":"2022-09-26","close":9240.0},{"date":"2022-09-27","close":9490.0},{"date":"2022-09-28","close":12300.0},{"date":"2022-09-29","close":12750.0},{"date":"2022-09-30","close":14900.0},{"date":"2022-10-04","close":14900.0},{"date":"2022-10-05","close":17500.0},{"date":"2022-10-06","close":16600.0},{"date":"2022-10-07","close":16800.0},{"date":"2022-10-11","close":16100.0},{"date":"2022-10-12","close":15700.0},{"date":"2022-10-13","close":15700.0},{"date":"2022-10-14","close":15500.0},{"date":"2022-10-17","close":14150.0},{"date":"2022-10-18","close":13300.0},{"date":"2022-10-19","close":13800.0},{"date":"2022-10-20","close":12500.0},{"date":"2022-10-21","close":10300.0},{"date":"2022-10-24","close":13350.0},{"date":"2022-10-25","close":13200.0},{"date":"2022-10-26","close":11800.0},{"date":"2022-10-27","close":12900.0},{"date":"2022-10-28","close":14150.0},{"date":"2022-10-31","close":15250.0},{"date":"2022-11-01","close":15150.0},{"date":"2022-11-02","close":16050.0},{"date":"2022-11-03","close":16300.0},{"date":"2022-11-04","close":16300.0},{"date":"2022-11-07","close":15400.0},{"date":"2022-11-08","close":15200.0},{"date":"2022-11-09","close":14600.0},{"date":"2022-11-10","close":18150.0},{"date":"2022-11-11","close":20400.0},{"date":"2022-11-14","close":21300.0},{"date":"2022-11-15","close":22700.0},{"date":"2022-11-16","close":22750.0},{"date":"2022-11-17","close":23500.0},{"date":"2022-11-18","close":24300.0},{"date":"2022-11-21","close":28350.0},{"date":"2022-11-22","close":23750.0},{"date":"2022-11-23","close":26000.0},{"date":"2022-11-24","close":29300.0},{"date":"2022-11-25","close":28150.0},{"date":"2022-11-28","close":24200.0},{"date":"2022-11-29","close":26100.0},{"date":"2022-11-30","close":25450.0},{"date":"2022-12-01","close":25600.0},{"date":"2022-12-02","close":25550.0},{"date":"2022-12-05","close":23850.0},{"date":"2022-12-06","close":21050.0},{"date":"2022-12-07","close":20900.0},{"date":"2022-12-08","close":21450.0},{"date":"2022-12-09","close":20300.0},{"date":"2022-12-12","close":19400.0},{"date":"2022-12-13","close":18000.0},{"date":"2022-12-14","close":18000.0},{"date":"2022-12-15","close":17100.0},{"date":"2022-12-16","close":17800.0},{"date":"2022-12-19","close":23100.0},{"date":"2022-12-20","close":26100.0},{"date":"2022-12-21","close":24850.0},{"date":"2022-12-22","close":26750.0},{"date":"2022-12-23","close":24000.0},{"date":"2022-12-26","close":23100.0},{"date":"2022-12-27","close":24450.0},{"date":"2022-12-28","close":24350.0},{"date":"2022-12-29","close":22900.0},{"date":"2023-01-02","close":25000.0},{"date":"2023-01-03","close":25800.0},{"date":"2023-01-04","close":25800.0},{"date":"2023-01-05","close":24550.0},{"date":"2023-01-06","close":23900.0},{"date":"2023-01-09","close":23350.0},{"date":"2023-01-10","close":23000.0},{"date":"2023-01-11","close":23000.0},{"date":"2023-01-12","close":24800.0},{"date":"2023-01-13","close":24200.0},{"date":"2023-01-16","close":22950.0},{"date":"2023-01-17","close":22550.0},{"date":"2023-01-18","close":20650.0},{"date":"2023-01-19","close":19550.0},{"date":"2023-01-20","close":19050.0},{"date":"2023-01-25","close":18820.0},{"date":"2023-01-26","close":19840.0},{"date":"2023-01-27","close":19860.0},{"date":"2023-01-30","close":22350.0},{"date":"2023-01-31","close":20750.0},{"date":"2023-02-01","close":20350.0},{"date":"2023-02-02","close":20200.0},{"date":"2023-02-03","close":19700.0},{"date":"2023-02-06","close":19390.0},{"date":"2023-02-07","close":19390.0},{"date":"2023-02-08","close":19100.0},{"date":"2023-02-09","close":19140.0},{"date":"2023-02-10","close":18410.0},{"date":"2023-02-13","close":18500.0},{"date":"2023-02-14","close":17880.0},{"date":"2023-02-15","close":17970.0},{"date":"2023-02-16","close":19300.0},{"date":"2023-02-17","close":18590.0},{"date":"2023-02-20","close":19280.0},{"date":"2023-02-21","close":19950.0},{"date":"2023-02-22","close":20500.0},{"date":"2023-02-23","close":20150.0},{"date":"2023-02-24","close":22450.0},{"date":"2023-02-27","close":23350.0},{"date":"2023-02-28","close":23700.0},{"date":"2023-03-02","close":23650.0},{"date":"2023-03-03","close":23950.0},{"date":"2023-03-06","close":23850.0},{"date":"2023-03-07","close":31000.0},{"date":"2023-03-08","close":32800.0},{"date":"2023-03-09","close":27950.0},{"date":"2023-03-10","close":27050.0},{"date":"2023-03-13","close":26850.0},{"date":"2023-03-14","close":23550.0},{"date":"2023-03-15","close":24250.0},{"date":"2023-03-16","close":24750.0},{"date":"2023-03-17","close":23300.0},{"date":"2023-03-20","close":23600.0},{"date":"2023-03-21","close":25900.0},{"date":"2023-03-22","close":26500.0},{"date":"2023-03-23","close":27900.0},{"date":"2023-03-24","close":28250.0},{"date":"2023-03-27","close":30250.0},{"date":"2023-03-28","close":30850.0},{"date":"2023-03-29","close":34950.0},{"date":"2023-03-30","close":34850.0},{"date":"2023-03-31","close":40100.0},{"date":"2023-04-03","close":49750.0},{"date":"2023-04-04","close":48800.0},{"date":"2023-04-05","close":50400.0},{"date":"2023-04-06","close":50500.0},{"date":"2023-04-07","close":53700.0},{"date":"2023-04-10","close":53700.0},{"date":"2023-04-11","close":52100.0},{"date":"2023-04-12","close":45000.0},{"date":"2023-04-13","close":49050.0},{"date":"2023-04-14","close":49250.0},{"date":"2023-04-17","close":48000.0},{"date":"2023-04-18","close":46150.0},{"date":"2023-04-19","close":45550.0},{"date":"2023-04-20","close":44300.0},{"date":"2023-04-21","close":39900.0},{"date":"2023-04-24","close":41850.0},{"date":"2023-04-25","close":39000.0},{"date":"2023-04-26","close":37650.0},{"date":"2023-04-27","close":38750.0},{"date":"2023-04-28","close":35850.0},{"date":"2023-05-02","close":36100.0},{"date":"2023-05-03","close":34100.0},{"date":"2023-05-04","close":33650.0},{"date":"2023-05-08","close":33850.0},{"date":"2023-05-09","close":33500.0},{"date":"2023-05-10","close":31200.0},{"date":"2023-05-11","close":30550.0},{"date":"2023-05-12","close":30400.0},{"date":"2023-05-15","close":32100.0},{"date":"2023-05-16","close":30800.0},{"date":"2023-05-17","close":31450.0},{"date":"2023-05-18","close":31450.0},{"date":"2023-05-19","close":30600.0},{"date":"2023-05-22","close":31000.0},{"date":"2023-05-23","close":33100.0},{"date":"2023-05-24","close":37000.0},{"date":"2023-05-25","close":37400.0},{"date":"2023-05-26","close":35850.0},{"date":"2023-05-30","close":33300.0},{"date":"2023-05-31","close":34850.0},{"date":"2023-06-01","close":34100.0},{"date":"2023-06-02","close":34950.0},{"date":"2023-06-05","close":38550.0},{"date":"2023-06-07","close":38850.0},{"date":"2023-06-08","close":38000.0},{"date":"2023-06-09","close":37700.0},{"date":"2023-06-12","close":37400.0},{"date":"2023-06-13","close":37700.0},{"date":"2023-06-14","close":36000.0},{"date":"2023-06-15","close":36100.0},{"date":"2023-06-16","close":34900.0},{"date":"2023-06-19","close":33200.0},{"date":"2023-06-20","close":31900.0},{"date":"2023-06-21","close":30900.0},{"date":"2023-06-22","close":32900.0},{"date":"2023-06-23","close":31400.0},{"date":"2023-06-26","close":31050.0},{"date":"2023-06-27","close":32000.0},{"date":"2023-06-28","close":31050.0},{"date":"2023-06-29","close":29600.0},{"date":"2023-06-30","close":30050.0},{"date":"2023-07-03","close":30950.0},{"date":"2023-07-04","close":30000.0},{"date":"2023-07-05","close":31550.0},{"date":"2023-07-06","close":31400.0},{"date":"2023-07-07","close":31850.0},{"date":"2023-07-10","close":31200.0},{"date":"2023-07-11","close":33150.0},{"date":"2023-07-12","close":32350.0},{"date":"2023-07-13","close":31450.0},{"date":"2023-07-14","close":32400.0},{"date":"2023-07-17","close":32900.0},{"date":"2023-07-18","close":31550.0},{"date":"2023-07-19","close":30200.0},{"date":"2023-07-20","close":30000.0},{"date":"2023-07-21","close":29050.0},{"date":"2023-07-24","close":31050.0},{"date":"2023-07-25","close":29700.0},{"date":"2023-07-26","close":25500.0},{"date":"2023-07-27","close":25650.0},{"date":"2023-07-28","close":25500.0},{"date":"2023-07-31","close":27150.0},{"date":"2023-08-01","close":27700.0},{"date":"2023-08-02","close":26000.0},{"date":"2023-08-03","close":27900.0},{"date":"2023-08-04","close":29100.0},{"date":"2023-08-07","close":26850.0},{"date":"2023-08-08","close":25450.0},{"date":"2023-08-09","close":25800.0},{"date":"2023-08-10","close":24400.0},{"date":"2023-08-11","close":23500.0},{"date":"2023-08-14","close":22900.0},{"date":"2023-08-16","close":21500.0},{"date":"2023-08-17","close":21600.0},{"date":"2023-08-18","close":21000.0},{"date":"2023-08-21","close":21600.0},{"date":"2023-08-22","close":20750.0},{"date":"2023-08-23","close":20550.0},{"date":"2023-08-24","close":20700.0},{"date":"2023-08-25","close":20150.0},{"date":"2023-08-28","close":20800.0},{"date":"2023-08-29","close":20900.0},{"date":"2023-08-30","close":20500.0},{"date":"2023-08-31","close":20500.0},{"date":"2023-09-01","close":19520.0},{"date":"2023-09-04","close":19100.0},{"date":"2023-09-05","close":19500.0},{"date":"2023-09-06","close":18620.0},{"date":"2023-09-07","close":17690.0},{"date":"2023-09-08","close":17540.0},{"date":"2023-09-11","close":16980.0},{"date":"2023-09-12","close":16400.0},{"date":"2023-09-13","close":16170.0},{"date":"2023-09-14","close":16370.0},{"date":"2023-09-15","close":16580.0},{"date":"2023-09-18","close":15800.0},{"date":"2023-09-19","close":15700.0},{"date":"2023-09-20","close":14850.0},{"date":"2023-09-21","close":14100.0},{"date":"2023-09-22","close":13800.0},{"date":"2023-09-25","close":13250.0},{"date":"2023-09-26","close":13270.0},{"date":"2023-09-27","close":13290.0},{"date":"2023-10-04","close":12490.0},{"date":"2023-10-05","close":12750.0},{"date":"2023-10-06","close":12610.0},{"date":"2023-10-10","close":12120.0},{"date":"2023-10-11","close":12750.0},{"date":"2023-10-12","close":13430.0},{"date":"2023-10-13","close":12820.0},{"date":"2023-10-16","close":11970.0},{"date":"2023-10-17","close":15560.0},{"date":"2023-10-18","close":15400.0},{"date":"2023-10-19","close":13860.0},{"date":"2023-10-20","close":12790.0},{"date":"2023-10-23","close":13500.0},{"date":"2023-10-24","close":13650.0},{"date":"2023-10-25","close":12220.0},{"date":"2023-10-26","close":11500.0},{"date":"2023-10-27","close":12080.0},{"date":"2023-10-30","close":11160.0},{"date":"2023-10-31","close":10520.0},{"date":"2023-11-01","close":10950.0},{"date":"2023-11-02","close":11360.0},{"date":"2023-11-03","close":11090.0},{"date":"2023-11-06","close":14070.0},{"date":"2023-11-07","close":12940.0},{"date":"2023-11-08","close":12350.0},{"date":"2023-11-09","close":12020.0},{"date":"2023-11-10","close":11310.0},{"date":"2023-11-13","close":11400.0},{"date":"2023-11-14","close":12360.0},{"date":"2023-11-15","close":12700.0},{"date":"2023-11-16","close":12370.0},{"date":"2023-11-17","close":11860.0},{"date":"2023-11-20","close":12150.0},{"date":"2023-11-21","close":11960.0},{"date":"2023-11-22","close":11620.0},{"date":"2023-11-23","close":11600.0},{"date":"2023-11-24","close":11620.0},{"date":"2023-11-27","close":11690.0},{"date":"2023-11-28","close":11140.0},{"date":"2023-11-29","close":11190.0},{"date":"2023-11-30","close":11170.0},{"date":"2023-12-01","close":10660.0},{"date":"2023-12-04","close":10460.0},{"date":"2023-12-05","close":9940.0},{"date":"2023-12-06","close":9990.0},{"date":"2023-12-07","close":10040.0},{"date":"2023-12-08","close":11350.0},{"date":"2023-12-11","close":10300.0},{"date":"2023-12-12","close":10690.0},{"date":"2023-12-13","close":10280.0},{"date":"2023-12-14","close":11000.0},{"date":"2023-12-15","close":12700.0},{"date":"2023-12-18","close":13800.0},{"date":"2023-12-19","close":13740.0},{"date":"2023-12-20","close":10040.0},{"date":"2023-12-21","close":9370.0},{"date":"2023-12-22","close":7820.0},{"date":"2023-12-26","close":6780.0},{"date":"2023-12-27","close":6860.0},{"date":"2023-12-28","close":7350.0},{"date":"2024-01-02","close":8410.0},{"date":"2024-01-03","close":8100.0},{"date":"2024-01-04","close":7590.0},{"date":"2024-01-05","close":7370.0},{"date":"2024-01-08","close":7710.0},{"date":"2024-01-09","close":7680.0},{"date":"2024-01-10","close":7200.0},{"date":"2024-01-11","close":7000.0},{"date":"2024-01-12","close":6650.0},{"date":"2024-01-15","close":6360.0},{"date":"2024-01-16","close":6100.0},{"date":"2024-01-17","close":5730.0},{"date":"2024-01-18","close":5800.0},{"date":"2024-01-19","close":5800.0},{"date":"2024-01-22","close":5480.0},{"date":"2024-01-23","close":5460.0},{"date":"2024-01-24","close":5240.0},{"date":"2024-01-25","close":5000.0},{"date":"2024-01-26","close":5350.0},{"date":"2024-01-29","close":5040.0},{"date":"2024-01-30","close":5140.0},{"date":"2024-01-31","close":4980.0},{"date":"2024-02-01","close":4765.0},{"date":"2024-02-02","close":4995.0},{"date":"2024-02-05","close":4735.0},{"date":"2024-02-06","close":4475.0},{"date":"2024-02-07","close":4565.0},{"date":"2024-02-08","close":4695.0},{"date":"2024-02-13","close":4800.0},{"date":"2024-02-14","close":5090.0},{"date":"2024-02-15","close":5980.0},{"date":"2024-02-16","close":6190.0},{"date":"2024-02-19","close":5970.0},{"date":"2024-02-20","close":6900.0},{"date":"2024-02-21","close":7200.0},{"date":"2024-02-22","close":7010.0},{"date":"2024-02-23","close":6560.0},{"date":"2024-02-26","close":6330.0},{"date":"2024-02-27","close":6420.0},{"date":"2024-02-28","close":6770.0},{"date":"2024-02-29","close":7280.0},{"date":"2024-03-04","close":7020.0},{"date":"2024-03-05","close":7440.0},{"date":"2024-03-06","close":7020.0},{"date":"2024-03-07","close":6850.0},{"date":"2024-03-08","close":6440.0},{"date":"2024-03-11","close":6420.0},{"date":"2024-03-12","close":6660.0},{"date":"2024-03-13","close":6450.0},{"date":"2024-03-14","close":6270.0},{"date":"2024-03-15","close":6190.0},{"date":"2024-03-18","close":7670.0},{"date":"2024-03-19","close":7210.0},{"date":"2024-03-20","close":6900.0},{"date":"2024-03-21","close":7110.0},{"date":"2024-03-22","close":6960.0},{"date":"2024-03-25","close":7070.0},{"date":"2024-03-26","close":6800.0},{"date":"2024-03-27","close":7180.0},{"date":"2024-03-28","close":7190.0},{"date":"2024-03-29","close":7230.0},{"date":"2024-04-01","close":7080.0},{"date":"2024-04-02","close":6840.0},{"date":"2024-04-03","close":6790.0},{"date":"2024-04-04","close":6670.0},{"date":"2024-04-05","close":6420.0},{"date":"2024-04-08","close":6160.0},{"date":"2024-04-09","close":6130.0},{"date":"2024-04-11","close":6080.0},{"date":"2024-04-12","close":5930.0},{"date":"2024-04-15","close":5780.0},{"date":"2024-04-16","close":5520.0},{"date":"2024-04-17","close":5450.0},{"date":"2024-04-18","close":5600.0},{"date":"2024-04-19","close":5410.0},{"date":"2024-04-22","close":5690.0},{"date":"2024-04-23","close":5590.0},{"date":"2024-04-24","close":5630.0},{"date":"2024-04-25","close":5380.0},{"date":"2024-04-26","close":5240.0},{"date":"2024-04-29","close":5380.0},{"date":"2024-04-30","close":5320.0},{"date":"2024-05-02","close":5090.0},{"date":"2024-05-03","close":5160.0},{"date":"2024-05-07","close":5190.0},{"date":"2024-05-08","close":5190.0},{"date":"2024-05-09","close":5120.0},{"date":"2024-05-10","close":5190.0},{"date":"2024-05-13","close":5140.0},{"date":"2024-05-14","close":5490.0},{"date":"2024-05-16","close":5510.0},{"date":"2024-05-17","close":5370.0},{"date":"2024-05-20","close":5280.0},{"date":"2024-05-21","close":5200.0},{"date":"2024-05-22","close":5100.0},{"date":"2024-05-23","close":5110.0},{"date":"2024-05-24","close":5100.0},{"date":"2024-05-27","close":5180.0},{"date":"2024-05-28","close":5110.0},{"date":"2024-05-29","close":4820.0},{"date":"2024-05-30","close":5050.0},{"date":"2024-05-31","close":5020.0},{"date":"2024-06-03","close":5120.0},{"date":"2024-06-04","close":5180.0},{"date":"2024-06-05","close":5400.0},{"date":"2024-06-07","close":5510.0},{"date":"2024-06-10","close":5230.0},{"date":"2024-06-11","close":6590.0},{"date":"2024-06-12","close":4890.0},{"date":"2024-06-13","close":4965.0},{"date":"2024-06-14","close":4535.0},{"date":"2024-06-17","close":4480.0},{"date":"2024-06-18","close":4610.0},{"date":"2024-06-19","close":4530.0},{"date":"2024-06-20","close":4650.0},{"date":"2024-06-21","close":4580.0},{"date":"2024-06-24","close":4430.0},{"date":"2024-06-25","close":4315.0},{"date":"2024-06-26","close":4175.0},{"date":"2024-06-27","close":4180.0},{"date":"2024-06-28","close":4165.0},{"date":"2024-07-01","close":4095.0},{"date":"2024-07-02","close":4120.0},{"date":"2024-07-03","close":4120.0},{"date":"2024-07-04","close":4035.0},{"date":"2024-07-05","close":4015.0},{"date":"2024-07-08","close":4000.0},{"date":"2024-07-09","close":4010.0},{"date":"2024-07-10","close":4370.0},{"date":"2024-07-11","close":4225.0},{"date":"2024-07-12","close":4190.0},{"date":"2024-07-15","close":4060.0},{"date":"2024-07-16","close":4045.0},{"date":"2024-07-17","close":4000.0},{"date":"2024-07-18","close":3860.0},{"date":"2024-07-19","close":3940.0},{"date":"2024-07-22","close":3745.0},{"date":"2024-07-23","close":3645.0},{"date":"2024-07-24","close":3635.0},{"date":"2024-07-25","close":3505.0},{"date":"2024-07-26","close":3545.0},{"date":"2024-07-29","close":3600.0},{"date":"2024-07-30","close":3555.0},{"date":"2024-07-31","close":3510.0},{"date":"2024-08-01","close":3575.0},{"date":"2024-08-02","close":3405.0},{"date":"2024-08-05","close":2885.0},{"date":"2024-08-06","close":3115.0},{"date":"2024-08-07","close":3105.0},{"date":"2024-08-08","close":3125.0},{"date":"2024-08-09","close":3245.0},{"date":"2024-08-12","close":3310.0},{"date":"2024-08-13","close":3250.0},{"date":"2024-08-14","close":3340.0},{"date":"2024-08-16","close":3335.0},{"date":"2024-08-19","close":3200.0},{"date":"2024-08-20","close":3315.0},{"date":"2024-08-21","close":3250.0},{"date":"2024-08-22","close":3385.0},{"date":"2024-08-23","close":3325.0},{"date":"2024-08-26","close":3375.0},{"date":"2024-08-27","close":3310.0},{"date":"2024-08-28","close":3230.0},{"date":"2024-08-29","close":3195.0},{"date":"2024-08-30","close":3195.0},{"date":"2024-09-02","close":3355.0},{"date":"2024-09-03","close":3470.0},{"date":"2024-09-04","close":3275.0},{"date":"2024-09-05","close":3065.0},{"date":"2024-09-06","close":3065.0},{"date":"2024-09-09","close":2995.0},{"date":"2024-09-10","close":2905.0},{"date":"2024-09-11","close":2930.0},{"date":"2024-09-12","close":3015.0},{"date":"2024-09-13","close":2970.0},{"date":"2024-09-19","close":2915.0},{"date":"2024-09-20","close":2920.0},{"date":"2024-09-23","close":2875.0},{"date":"2024-09-24","close":2970.0},{"date":"2024-09-25","close":2970.0},{"date":"2024-09-26","close":3045.0},{"date":"2024-09-27","close":2635.0},{"date":"2024-09-30","close":2260.0},{"date":"2024-10-02","close":2155.0},{"date":"2024-10-04","close":2135.0},{"date":"2024-10-07","close":2290.0},{"date":"2024-10-08","close":2255.0},{"date":"2024-10-10","close":2200.0},{"date":"2024-10-11","close":2160.0},{"date":"2024-10-14","close":2055.0},{"date":"2024-10-15","close":1928.0},{"date":"2024-10-16","close":1842.0},{"date":"2024-10-17","close":1828.0},{"date":"2024-10-18","close":1816.0},{"date":"2024-10-21","close":1782.0},{"date":"2024-10-22","close":1716.0},{"date":"2024-10-23","close":1735.0},{"date":"2024-10-24","close":1666.0},{"date":"2024-10-25","close":1584.0},{"date":"2024-10-28","close":1659.0},{"date":"2024-10-29","close":1565.0},{"date":"2024-10-30","close":1510.0},{"date":"2024-10-31","close":1577.0},{"date":"2024-11-01","close":1546.0},{"date":"2024-11-04","close":1827.0},{"date":"2024-11-05","close":2375.0},{"date":"2024-11-06","close":2690.0},{"date":"2024-11-07","close":2485.0},{"date":"2024-11-08","close":3000.0},{"date":"2024-11-11","close":2985.0},{"date":"2024-11-12","close":2680.0},{"date":"2024-11-13","close":2765.0},{"date":"2024-11-14","close":2515.0},{"date":"2024-11-15","close":2415.0},{"date":"2024-11-18","close":2400.0},{"date":"2024-11-19","close":2515.0},{"date":"2024-11-20","close":2410.0},{"date":"2024-11-21","close":2870.0},{"date":"2024-11-22","close":3005.0},{"date":"2024-11-25","close":3005.0},{"date":"2024-11-26","close":3515.0},{"date":"2024-11-27","close":2715.0},{"date":"2024-11-28","close":2605.0},{"date":"2024-11-29","close":2635.0},{"date":"2024-12-02","close":2545.0},{"date":"2024-12-03","close":2525.0},{"date":"2024-12-04","close":2410.0},{"date":"2024-12-05","close":2405.0},{"date":"2024-12-06","close":2180.0},{"date":"2024-12-09","close":1991.0},{"date":"2024-12-10","close":2065.0},{"date":"2024-12-11","close":2160.0},{"date":"2024-12-12","close":2140.0},{"date":"2024-12-13","close":2165.0},{"date":"2024-12-16","close":2190.0},{"date":"2024-12-17","close":2050.0},{"date":"2024-12-18","close":2040.0},{"date":"2024-12-19","close":1955.0},{"date":"2024-12-20","close":1809.0},{"date":"2024-12-23","close":1842.0},{"date":"2024-12-24","close":1798.0},{"date":"2024-12-26","close":1844.0},{"date":"2024-12-27","close":1825.0},{"date":"2024-12-30","close":1870.0},{"date":"2025-01-02","close":1825.0},{"date":"2025-01-03","close":1869.0},{"date":"2025-01-06","close":2130.0},{"date":"2025-01-07","close":2050.0},{"date":"2025-01-08","close":2050.0},{"date":"2025-01-09","close":2040.0},{"date":"2025-01-10","close":2025.0},{"date":"2025-01-13","close":1999.0},{"date":"2025-01-14","close":2025.0},{"date":"2025-01-15","close":1976.0},{"date":"2025-01-16","close":2020.0},{"date":"2025-01-17","close":1990.0},{"date":"2025-01-20","close":2040.0},{"date":"2025-01-21","close":1934.0},{"date":"2025-01-22","close":1863.0},{"date":"2025-01-23","close":1807.0},{"date":"2025-01-24","close":1796.0},{"date":"2025-01-31","close":1814.0},{"date":"2025-02-03","close":1774.0},{"date":"2025-02-04","close":1821.0},{"date":"2025-02-05","close":1840.0},{"date":"2025-02-06","close":1820.0},{"date":"2025-02-07","close":1799.0},{"date":"2025-02-10","close":1832.0},{"date":"2025-02-11","close":1787.0},{"date":"2025-02-12","close":1751.0},{"date":"2025-02-13","close":1715.0},{"date":"2025-02-14","close":1626.0},{"date":"2025-02-17","close":1688.0},{"date":"2025-02-18","close":1705.0},{"date":"2025-02-19","close":1757.0},{"date":"2025-02-20","close":1739.0},{"date":"2025-02-21","close":1809.0},{"date":"2025-02-24","close":1905.0},{"date":"2025-02-25","close":1800.0},{"date":"2025-02-26","close":1850.0},{"date":"2025-02-27","close":1810.0},{"date":"2025-02-28","close":1727.0},{"date":"2025-03-04","close":1703.0},{"date":"2025-03-05","close":1748.0},{"date":"2025-03-06","close":1830.0},{"date":"2025-03-07","close":1802.0},{"date":"2025-03-10","close":1797.0},{"date":"2025-03-11","close":1768.0},{"date":"2025-03-12","close":1749.0},{"date":"2025-03-13","close":1695.0},{"date":"2025-03-14","close":1694.0},{"date":"2025-03-17","close":1738.0},{"date":"2025-03-18","close":1695.0},{"date":"2025-03-19","close":1698.0},{"date":"2025-03-20","close":1699.0},{"date":"2025-03-21","close":1760.0},{"date":"2025-03-24","close":1699.0},{"date":"2025-03-25","close":1706.0},{"date":"2025-03-26","close":1682.0},{"date":"2025-03-27","close":1650.0},{"date":"2025-03-28","close":1599.0},{"date":"2025-03-31","close":1580.0},{"date":"2025-04-01","close":1607.0},{"date":"2025-04-02","close":1583.0},{"date":"2025-04-03","close":1562.0},{"date":"2025-04-04","close":1563.0},{"date":"2025-04-07","close":1475.0},{"date":"2025-04-08","close":1405.0},{"date":"2025-04-09","close":1295.0},{"date":"2025-04-10","close":1379.0},{"date":"2025-04-11","close":1390.0},{"date":"2025-04-14","close":1425.0},{"date":"2025-04-15","close":1428.0},{"date":"2025-04-16","close":1376.0},{"date":"2025-04-17","close":1470.0},{"date":"2025-04-18","close":1537.0},{"date":"2025-04-21","close":1764.0},{"date":"2025-04-22","close":1782.0},{"date":"2025-04-23","close":1872.0},{"date":"2025-04-24","close":1739.0},{"date":"2025-04-25","close":1745.0},{"date":"2025-04-28","close":1677.0},{"date":"2025-04-29","close":1664.0},{"date":"2025-04-30","close":1617.0},{"date":"2025-05-02","close":1609.0},{"date":"2025-05-07","close":1617.0},{"date":"2025-05-08","close":1593.0},{"date":"2025-05-09","close":1587.0},{"date":"2025-05-12","close":1550.0},{"date":"2025-05-13","close":1540.0},{"date":"2025-05-14","close":1525.0},{"date":"2025-05-15","close":1515.0},{"date":"2025-05-16","close":1454.0},{"date":"2025-05-19","close":1430.0},{"date":"2025-05-20","close":1406.0},{"date":"2025-05-21","close":1399.0},{"date":"2025-05-22","close":1346.0},{"date":"2025-05-23","close":1325.0},{"date":"2025-05-26","close":1331.0},{"date":"2025-05-27","close":1304.0},{"date":"2025-05-28","close":1354.0},{"date":"2025-05-29","close":1343.0},{"date":"2025-05-30","close":1370.0},{"date":"2025-06-02","close":1366.0},{"date":"2025-06-04","close":1401.0},{"date":"2025-06-05","close":1398.0},{"date":"2025-06-09","close":1360.0},{"date":"2025-06-10","close":1373.0},{"date":"2025-06-11","close":1371.0},{"date":"2025-06-12","close":1452.0},{"date":"2025-06-13","close":1475.0},{"date":"2025-06-16","close":1421.0},{"date":"2025-06-17","close":1412.0},{"date":"2025-06-18","close":1406.0},{"date":"2025-06-19","close":1405.0},{"date":"2025-06-20","close":1412.0},{"date":"2025-06-23","close":1346.0},{"date":"2025-06-24","close":1409.0},{"date":"2025-06-25","close":1430.0},{"date":"2025-06-26","close":1413.0},{"date":"2025-06-27","close":1383.0},{"date":"2025-06-30","close":1376.0},{"date":"2025-07-01","close":1362.0},{"date":"2025-07-02","close":1336.0},{"date":"2025-07-03","close":1421.0},{"date":"2025-07-04","close":1421.0},{"date":"2025-07-07","close":1366.0},{"date":"2025-07-08","close":1321.0},{"date":"2025-07-09","close":1307.0},{"date":"2025-07-10","close":1303.0},{"date":"2025-07-11","close":1340.0},{"date":"2025-07-14","close":1318.0},{"date":"2025-07-15","close":1308.0},{"date":"2025-07-16","close":1302.0},{"date":"2025-07-17","close":1298.0},{"date":"2025-07-18","close":1687.0},{"date":"2025-07-21","close":2190.0},{"date":"2025-07-22","close":2565.0},{"date":"2025-07-23","close":1870.0},{"date":"2025-07-24","close":2210.0},{"date":"2025-07-25","close":2235.0},{"date":"2025-07-28","close":2125.0},{"date":"2025-07-29","close":2040.0},{"date":"2025-07-30","close":2375.0},{"date":"2025-07-31","close":2555.0},{"date":"2025-08-01","close":2445.0},{"date":"2025-08-04","close":2415.0},{"date":"2025-08-05","close":2465.0},{"date":"2025-08-06","close":2420.0},{"date":"2025-08-07","close":2295.0},{"date":"2025-08-08","close":2350.0},{"date":"2025-08-11","close":3055.0},{"date":"2025-08-12","close":3300.0},{"date":"2025-08-13","close":3095.0},{"date":"2025-08-14","close":3140.0},{"date":"2025-08-18","close":2830.0},{"date":"2025-08-19","close":3010.0},{"date":"2025-08-20","close":3105.0},{"date":"2025-08-21","close":3085.0},{"date":"2025-08-22","close":3025.0},{"date":"2025-08-25","close":3065.0},{"date":"2025-08-26","close":3020.0},{"date":"2025-08-27","close":2910.0},{"date":"2025-08-28","close":2800.0},{"date":"2025-08-29","close":2650.0},{"date":"2025-09-01","close":2550.0},{"date":"2025-09-02","close":2510.0},{"date":"2025-09-03","close":2395.0},{"date":"2025-09-04","close":2580.0},{"date":"2025-09-05","close":2430.0},{"date":"2025-09-08","close":2325.0},{"date":"2025-09-09","close":2270.0},{"date":"2025-09-10","close":2450.0},{"date":"2025-09-11","close":2470.0},{"date":"2025-09-12","close":2525.0},{"date":"2025-09-15","close":2560.0},{"date":"2025-09-16","close":2530.0},{"date":"2025-09-17","close":2490.0},{"date":"2025-09-18","close":2455.0},{"date":"2025-09-19","close":2435.0},{"date":"2025-09-22","close":2420.0},{"date":"2025-09-23","close":2335.0},{"date":"2025-09-24","close":2360.0},{"date":"2025-09-25","close":2535.0},{"date":"2025-09-26","close":2450.0},{"date":"2025-09-29","close":2385.0},{"date":"2025-09-30","close":2315.0},{"date":"2025-10-01","close":2330.0},{"date":"2025-10-02","close":2305.0},{"date":"2025-10-10","close":2315.0},{"date":"2025-10-13","close":2650.0},{"date":"2025-10-14","close":2540.0},{"date":"2025-10-15","close":2480.0},{"date":"2025-10-16","close":2555.0},{"date":"2025-10-17","close":2515.0},{"date":"2025-10-20","close":2420.0},{"date":"2025-10-21","close":2410.0},{"date":"2025-10-22","close":2610.0},{"date":"2025-10-23","close":2470.0},{"date":"2025-10-24","close":2695.0},{"date":"2025-10-27","close":2570.0},{"date":"2025-10-28","close":2485.0},{"date":"2025-10-29","close":2465.0},{"date":"2025-10-30","close":2365.0},{"date":"2025-10-31","close":2385.0},{"date":"2025-11-03","close":2335.0},{"date":"2025-11-04","close":2350.0},{"date":"2025-11-05","close":2215.0},{"date":"2025-11-06","close":2215.0},{"date":"2025-11-07","close":2140.0},{"date":"2025-11-10","close":2195.0},{"date":"2025-11-11","close":2155.0},{"date":"2025-11-12","close":2125.0},{"date":"2025-11-13","close":2170.0},{"date":"2025-11-14","close":2095.0},{"date":"2025-11-17","close":2055.0},{"date":"2025-11-18","close":2130.0},{"date":"2025-11-19","close":2090.0},{"date":"2025-11-20","close":2145.0},{"date":"2025-11-21","close":2050.0},{"date":"2025-11-24","close":2010.0},{"date":"2025-11-25","close":2035.0},{"date":"2025-11-26","close":2195.0},{"date":"2025-11-27","close":2210.0},{"date":"2025-11-28","close":2250.0},{"date":"2025-12-01","close":2250.0},{"date":"2025-12-02","close":2290.0},{"date":"2025-12-03","close":2255.0},{"date":"2025-12-04","close":2300.0},{"date":"2025-12-05","close":2340.0},{"date":"2025-12-08","close":2365.0},{"date":"2025-12-09","close":2300.0},{"date":"2025-12-10","close":2320.0},{"date":"2025-12-11","close":2365.0},{"date":"2025-12-12","close":2235.0},{"date":"2025-12-15","close":2205.0},{"date":"2025-12-16","close":2050.0},{"date":"2025-12-17","close":1997.0},{"date":"2025-12-18","close":1999.0},{"date":"2025-12-19","close":1960.0},{"date":"2025-12-22","close":1922.0},{"date":"2025-12-23","close":1854.0},{"date":"2025-12-24","close":1836.0},{"date":"2025-12-26","close":1900.0},{"date":"2025-12-29","close":1960.0},{"date":"2025-12-30","close":1909.0},{"date":"2026-01-02","close":1935.0},{"date":"2026-01-05","close":1979.0},{"date":"2026-01-06","close":1977.0},{"date":"2026-01-07","close":1996.0},{"date":"2026-01-08","close":1899.0},{"date":"2026-01-09","close":1868.0},{"date":"2026-01-12","close":1903.0},{"date":"2026-01-13","close":2020.0},{"date":"2026-01-14","close":1908.0},{"date":"2026-01-15","close":1884.0},{"date":"2026-01-16","close":1835.0},{"date":"2026-01-19","close":1870.0},{"date":"2026-01-20","close":1910.0},{"date":"2026-01-21","close":1831.0},{"date":"2026-01-22","close":2380.0},{"date":"2026-01-23","close":2430.0},{"date":"2026-01-26","close":2535.0},{"date":"2026-01-27","close":2585.0},{"date":"2026-01-28","close":2900.0},{"date":"2026-01-29","close":2715.0},{"date":"2026-01-30","close":2515.0},{"date":"2026-02-02","close":2410.0},{"date":"2026-02-03","close":2500.0},{"date":"2026-02-04","close":2450.0},{"date":"2026-02-05","close":2350.0},{"date":"2026-02-06","close":2275.0},{"date":"2026-02-09","close":2290.0},{"date":"2026-02-10","close":2275.0},{"date":"2026-02-11","close":2240.0},{"date":"2026-02-12","close":2290.0},{"date":"2026-02-13","close":2255.0},{"date":"2026-02-19","close":2205.0},{"date":"2026-02-20","close":2165.0},{"date":"2026-02-23","close":2195.0},{"date":"2026-02-24","close":2225.0},{"date":"2026-02-25","close":2205.0},{"date":"2026-02-26","close":2080.0},{"date":"2026-02-27","close":2015.0},{"date":"2026-03-03","close":1948.0},{"date":"2026-03-04","close":1722.0},{"date":"2026-03-05","close":1920.0},{"date":"2026-03-06","close":1933.0},{"date":"2026-03-09","close":1810.0},{"date":"2026-03-10","close":1896.0},{"date":"2026-03-11","close":1926.0},{"date":"2026-03-12","close":1889.0},{"date":"2026-03-13","close":1895.0},{"date":"2026-03-16","close":1905.0},{"date":"2026-03-17","close":1940.0},{"date":"2026-03-18","close":1957.0},{"date":"2026-03-19","close":1875.0},{"date":"2026-03-20","close":1884.0},{"date":"2026-03-23","close":1777.0},{"date":"2026-03-24","close":1840.0},{"date":"2026-03-25","close":2030.0},{"date":"2026-03-26","close":1929.0},{"date":"2026-03-27","close":1940.0},{"date":"2026-03-30","close":2035.0},{"date":"2026-03-31","close":2355.0},{"date":"2026-04-01","close":2180.0},{"date":"2026-04-02","close":2055.0},{"date":"2026-04-03","close":2070.0},{"date":"2026-04-06","close":2170.0},{"date":"2026-04-07","close":2055.0},{"date":"2026-04-08","close":2120.0},{"date":"2026-04-09","close":2065.0},{"date":"2026-04-10","close":1925.0},{"date":"2026-04-13","close":1981.0},{"date":"2026-04-14","close":1994.0},{"date":"2026-04-15","close":1971.0},{"date":"2026-04-16","close":1910.0},{"date":"2026-04-17","close":1920.0},{"date":"2026-04-20","close":1915.0},{"date":"2026-04-21","close":2155.0},{"date":"2026-04-22","close":2190.0},{"date":"2026-04-23","close":2035.0},{"date":"2026-04-24","close":2070.0},{"date":"2026-04-27","close":2010.0},{"date":"2026-04-28","close":2130.0},{"date":"2026-04-29","close":2145.0},{"date":"2026-04-30","close":2065.0},{"date":"2026-05-04","close":2060.0},{"date":"2026-05-06","close":2040.0},{"date":"2026-05-07","close":2045.0},{"date":"2026-05-08","close":2005.0},{"date":"2026-05-11","close":1954.0},{"date":"2026-05-12","close":1921.0},{"date":"2026-05-13","close":1903.0},{"date":"2026-05-14","close":1914.0},{"date":"2026-05-15","close":1809.0},{"date":"2026-05-18","close":1820.0},{"date":"2026-05-19","close":1769.0},{"date":"2026-05-20","close":1714.0},{"date":"2026-05-21","close":1760.0},{"date":"2026-05-22","close":1804.0},{"date":"2026-05-26","close":1802.0},{"date":"2026-05-27","close":1711.0},{"date":"2026-05-28","close":1800.0},{"date":"2026-05-29","close":1719.0},{"date":"2026-06-01","close":1571.0},{"date":"2026-06-02","close":1496.0},{"date":"2026-06-04","close":1530.0},{"date":"2026-06-05","close":1442.0},{"date":"2026-06-08","close":1337.0},{"date":"2026-06-09","close":1359.0},{"date":"2026-06-10","close":1308.0},{"date":"2026-06-11","close":1328.0},{"date":"2026-06-12","close":1370.0},{"date":"2026-06-15","close":1395.0},{"date":"2026-06-16","close":1398.0},{"date":"2026-06-17","close":1399.0},{"date":"2026-06-18","close":1326.0},{"date":"2026-06-19","close":1267.0},{"date":"2026-06-22","close":1253.0},{"date":"2026-06-23","close":1206.0},{"date":"2026-06-24","close":1182.0},{"date":"2026-06-25","close":1145.0},{"date":"2026-06-26","close":1055.0},{"date":"2026-06-29","close":1169.0},{"date":"2026-06-30","close":1099.0},{"date":"2026-07-01","close":1105.0},{"date":"2026-07-02","close":1030.0},{"date":"2026-07-03","close":1044.0},{"date":"2026-07-06","close":969.0},{"date":"2026-07-07","close":904.0},{"date":"2026-07-08","close":903.0},{"date":"2026-07-09","close":930.0},{"date":"2026-07-10","close":987.0},{"date":"2026-07-13","close":906.0},{"date":"2026-07-14","close":922.0},{"date":"2026-07-15","close":1021.0},{"date":"2026-07-16","close":962.0},{"date":"2026-07-20","close":926.0},{"date":"2026-07-21","close":891.0},{"date":"2026-07-22","close":863.0},{"date":"2026-07-23","close":891.0},{"date":"2026-07-24","close":819.0},{"date":"2026-07-27","close":848.0},{"date":"2026-07-28","close":785.0},{"date":"2026-07-29","close":718.0},{"date":"2026-07-30","close":709.0},{"date":"2026-07-31","close":782.0},{"date":"2026-08-03","close":776.0},{"date":"2026-08-04","close":830.0},{"date":"2026-08-05","close":844.0},{"date":"2026-08-06","close":811.0},{"date":"2026-08-07","close":813.0},{"date":"2026-08-10","close":855.0},{"date":"2026-08-11","close":856.0},{"date":"2026-08-12","close":823.0},{"date":"2026-08-13","close":683.0},{"date":"2026-08-14","close":651.0},{"date":"2026-08-18","close":572.0},{"date":"2026-08-19","close":616.0},{"date":"2026-08-20","close":585.0},{"date":"2026-08-21","close":550.0},{"date":"2026-08-24","close":556.0},{"date":"2026-08-25","close":541.0},{"date":"2026-08-26","close":521.0},{"date":"2026-08-27","close":514.0},{"date":"2026-08-28","close":505.0},{"date":"2026-08-31","close":523.0},{"date":"2026-09-01","close":510.0},{"date":"2026-09-02","close":494.0},{"date":"2026-09-03","close":458.0},{"date":"2026-09-04","close":490.0},{"date":"2026-09-07","close":504.0},{"date":"2026-09-08","close":503.0},{"date":"2026-09-09","close":501.0},{"date":"2026-09-10","close":504.0},{"date":"2026-09-11","close":500.0},{"date":"2026-09-14","close":482.0},{"date":"2026-09-15","close":490.0},{"date":"2026-09-16","close":503.0},{"date":"2026-09-17","close":500.0},{"date":"2026-09-18","close":482.0},{"date":"2026-09-21","close":479.0},{"date":"2026-09-22","close":487.0},{"date":"2026-09-23","close":481.0},{"date":"2026-09-28","close":489.0},{"date":"2026-09-29","close":476.0},{"date":"2026-09-30","close":476.0},{"date":"2026-10-01","close":476.0},{"date":"2026-10-02","close":556.0},{"date":"2026-10-06","close":545.0},{"date":"2026-10-07","close":530.0},{"date":"2026-10-08","close":538.0},{"date":"2026-10-12","close":481.0},{"date":"2026-10-13","close":503.0},{"date":"2026-10-14","close":507.0},{"date":"2026-10-15","close":486.0},{"date":"2026-10-16","close":483.0},{"date":"2026-10-19","close":487.0},{"date":"2026-10-20","close":474.0},{"date":"2026-10-21","close":475.0},{"date":"2026-10-22","close":465.0},{"date":"2026-10-23","close":448.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-9602.0,"foreign_net":9602.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-17766.0,"foreign_net":17766.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":1453.0,"foreign_net":-1453.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-9352.0,"foreign_net":9352.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":22936.0,"foreign_net":-22936.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-4100.0,"foreign_net":4100.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-13998.0,"foreign_net":13998.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-43809.0,"foreign_net":43809.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":328424.0,"foreign_net":-328424.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":58464.0,"foreign_net":-58464.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":191611.0,"foreign_net":-191611.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":73717.0,"foreign_net":-73717.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-512945.0,"foreign_net":516673.0,"institution_net":-3728.0},{"date":"2026-10-01","retail_net":41590.0,"foreign_net":-41590.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-46883.0,"foreign_net":46883.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":80013.0,"foreign_net":-80013.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-69562.0,"foreign_net":69562.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":17118.0,"foreign_net":-17118.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-7215.0,"foreign_net":7240.0,"institution_net":-25.0},{"date":"2026-09-21","retail_net":-3812.0,"foreign_net":3812.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":143531.0,"foreign_net":-143531.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":42006.0,"foreign_net":-42006.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-172146.0,"foreign_net":172146.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-37912.0,"foreign_net":37912.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":74346.0,"foreign_net":-74371.0,"institution_net":25.0},{"date":"2026-09-11","retail_net":29063.0,"foreign_net":-29063.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-21948.0,"foreign_net":21948.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-139.0,"foreign_net":139.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":69164.0,"foreign_net":-69164.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-94934.0,"foreign_net":94934.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":-9602.0,"foreign_net":9602.0,"institution_net":0},"d3":{"retail_net":-25915.0,"foreign_net":25915.0,"institution_net":0},"d7":{"retail_net":-30429.0,"foreign_net":30429.0,"institution_net":0},"d14":{"retail_net":106623.0,"foreign_net":-102895.0,"institution_net":-3728.0},"d30":{"retail_net":107313.0,"foreign_net":-103585.0,"institution_net":-3728.0}},"analysis":"최근 5일 외국인 순매수 1.23만, 기관 순매수 0.00. 30일 누적: 외국인 -10.36만, 기관 -3728.00.","foreign_flow":12331.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":450.0,"low_30d":440.0,"support":458.3,"high_30d":623.0,"change_1d":-3.2,"change_7d":-7.6,"change_30d":-10.5,"resistance":604.7,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":12.39,"per":null,"quarter":"2024-Q2"},{"pbr":5.38,"per":null,"quarter":"2024-Q3"},{"pbr":5.86,"per":null,"quarter":"2024-Q4"},{"pbr":5.25,"per":null,"quarter":"2025-Q1"},{"pbr":7.13,"per":null,"quarter":"2025-Q2"},{"pbr":12.2,"per":null,"quarter":"2025-Q3"},{"pbr":8.01,"per":null,"quarter":"2025-Q4"},{"pbr":21.44,"per":null,"quarter":"2026-Q1"},{"pbr":11.55,"per":null,"quarter":"2026-Q2"},{"pbr":1.02,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":9.91,"pbr_5y_low":5.25,"per_5y_avg":null,"per_5y_low":null,"current_pbr":1.02,"current_per":null,"pbr_5y_high":21.44,"per_5y_high":null,"pbr_5y_median":8.01,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 12% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.1배로 재무 리스크","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Others","industry":"Unknown"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +12.1%"},"momentum":{"grade":"C","reason":"RSI 48"},"valuation":{"grade":"C","reason":"적자 (EPS -72, PBR 1.02x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -16.3%"},"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":-5.29,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-16.28,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-19.22,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.08,"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":-128.88,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-452.8,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-1234.14,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":12.39,"per":null,"close":4165.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":5.38,"per":null,"close":2260.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":5.86,"per":null,"close":1870.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":5.25,"per":null,"close":1580.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":7.13,"per":null,"close":1376.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":12.2,"per":null,"close":2315.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":8.01,"per":null,"close":1909.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":21.44,"per":null,"close":2355.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":11.55,"per":null,"close":1099.0,"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":"1.0배"},{"label":"ROE","value":"-16.3%"}],"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":-72.0,"pbr":null,"per":null,"roa":-0.052866890097145534,"roe":-0.16276570499771353,"revenue":1066428223.0,"market_cap":null,"net_income":-4052946636.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-1.288771922346245,"total_assets":76663231534.0,"total_equity":24900495077.0,"profit_margin":-3.8004870356849136,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3446285565.0,"operating_margin":-3.231615115460049},{"eps":-602.31,"pbr":1.85,"per":null,"roa":-0.4293920368338661,"roe":-1.1898981878844557,"revenue":951554475.0,"market_cap":117200000000.0,"net_income":-34197433038.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":-1.6494187576596706,"total_assets":79641516620.0,"total_equity":28739797561.0,"profit_margin":-35.938492158318105,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3366438751.0,"operating_margin":-3.5378308225601063},{"eps":12.24,"pbr":null,"per":null,"roa":0.008482788944809081,"roe":0.011141293391278367,"revenue":575562187.0,"market_cap":null,"net_income":694947304.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-3.5487641268553314,"total_assets":81924389316.0,"total_equity":62375819359.0,"profit_margin":1.2074234890625295,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-4586792291.0,"operating_margin":-7.969238415240089},{"eps":-45.92,"pbr":null,"per":null,"roa":-0.03939917321919588,"roe":-0.0525128380192859,"revenue":660758497.0,"market_cap":null,"net_income":-2607351916.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":-2.323920568515973,"total_assets":66177833263.0,"total_equity":49651704504.0,"profit_margin":-3.945998315326999,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3335893266.0,"operating_margin":-5.048581715022577},{"eps":-499.61,"pbr":null,"per":null,"roa":-0.42844284658294535,"roe":-0.5620359926393899,"revenue":512587170.0,"market_cap":null,"net_income":-28366308736.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-4.7600416276513515,"total_assets":66207917724.0,"total_equity":50470626628.0,"profit_margin":-55.33948252352863,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3087653506.0,"operating_margin":-6.0236652158110005},{"eps":-82.59,"pbr":null,"per":null,"roa":-0.0509923608209909,"roe":-0.059525682592171815,"revenue":1832756852.0,"market_cap":null,"net_income":-4689243599.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":-1.477661364105488,"total_assets":91959727369.0,"total_equity":78776813550.0,"profit_margin":-2.558573764917508,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4463364498.0,"operating_margin":-2.4353282286896616},{"eps":-573.03,"pbr":null,"per":null,"roa":-0.34602188280723384,"roe":-0.3896595757806665,"revenue":3146619588.0,"market_cap":null,"net_income":-32534807242.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.9611100472816354,"total_assets":94025288164.0,"total_equity":83495464411.0,"profit_margin":-10.339606149429462,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5174759512.0,"operating_margin":-1.6445456361279094},{"eps":387.47,"pbr":null,"per":null,"roa":0.18774951507031093,"roe":0.20003099238278438,"revenue":467340219.0,"market_cap":null,"net_income":21999197757.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.022045577463984542,"total_assets":117173126912.0,"total_equity":109978946237.0,"profit_margin":47.07319606275958,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":19427632450.0,"operating_margin":41.57064095953616},{"eps":-74.12,"pbr":null,"per":null,"roa":-0.044419729122885984,"roe":-0.047837929636593855,"revenue":2609696369.0,"market_cap":null,"net_income":-4208500653.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.10325303939601718,"total_assets":94743951305.0,"total_equity":87974138617.0,"profit_margin":-1.6126399618713652,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4012037147.0,"operating_margin":-1.537357830074829},{"eps":-51.18,"pbr":null,"per":null,"roa":-0.029547881988262227,"roe":-0.03238134110201625,"revenue":2242392121.0,"market_cap":null,"net_income":-2906118320.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.22192820173577482,"total_assets":98352847123.0,"total_equity":89746694272.0,"profit_margin":-1.2959902475504639,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1094794325.0,"operating_margin":-0.4882260844333389},{"eps":-546.35,"pbr":null,"per":null,"roa":-0.3035824851000232,"roe":-0.44990723241169933,"revenue":4704698006.0,"market_cap":null,"net_income":-31020457370.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.060424594445265656,"total_assets":102181314445.0,"total_equity":68948563471.0,"profit_margin":-6.593506603492713,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-32582635303.0,"operating_margin":-6.925552981604065},{"eps":-84.16,"pbr":null,"per":null,"roa":-0.029621918074731877,"roe":-0.10521378512649238,"revenue":5376992835.0,"market_cap":null,"net_income":-4770962341.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.1078366017573464,"total_assets":161061897780.0,"total_equity":45345411110.0,"profit_margin":-0.8872919282958278,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1356686066.0,"operating_margin":-0.2523131623254246}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"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":"하이드로리튬","phase":"above-fold","symbol_resolved":true}