{"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":"2026-10-23T09:51:39.593120+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-1.2,"direction":"higher_better","percentile":48},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":123.9,"direction":"higher_better","percentile":90}],"summary":"매출 -1.2%","percentile":69},"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":63.4,"direction":null,"percentile":63},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-2.9,"direction":"higher_better","percentile":44}],"summary":"RSI 63","percentile":59},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -289원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -289, PBR 0.71x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-1.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-9.9,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.36,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.18,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.09,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-6.6,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.2x, 순차입금비율 -0.1x","percentile":58}},"signals":[],"summary":"NHN벅스(104200)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 367.14억. 현재가 2,475원, 전일 대비 +0.0%, 30일 -2.9%. ROE 0.5%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 2.19만, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":7.02410425276139,"grade":"B","trend":"상승","atr_14":207.85714285714286,"rsi_14":63.402061855670105,"sma_20":2439.75,"sma_60":2554.0833333333335,"comment":"상승 추세, RSI 63","analysis":"RSI(14) 63.4로 강세 구간입니다. MACD(7.02)가 시그널선(5.57)을 상회합니다(골든크로스). SMA20 2440, SMA60 2554 — 혼조세입니다. 볼린저밴드 2045~2835 (현재 위치 54%).","bb_lower":2044.725000791089,"bb_upper":2834.7749992089107,"macd_signal":5.571945731894674},"change_pct":-1.81,"chart_data":[{"date":"2024-10-23","open":3480,"high":3720,"low":3435,"close":3610,"volume":604113,"rsi_14":45.59,"sma_20":3641.25,"sma_60":3693.42,"sma_120":3879.79},{"date":"2024-10-24","open":3585,"high":3600,"low":3500,"close":3520,"volume":111320,"rsi_14":45.81,"sma_20":3640.0,"sma_60":3682.83,"sma_120":3873.29},{"date":"2024-10-25","open":3520,"high":3520,"low":3425,"close":3430,"volume":49504,"rsi_14":41.55,"sma_20":3630.75,"sma_60":3670.17,"sma_120":3866.71},{"date":"2024-10-28","open":3430,"high":3540,"low":3430,"close":3540,"volume":34280,"rsi_14":38.46,"sma_20":3617.5,"sma_60":3660.33,"sma_120":3861.29},{"date":"2024-10-29","open":3540,"high":3540,"low":3450,"close":3520,"volume":27369,"rsi_14":42.55,"sma_20":3605.75,"sma_60":3650.33,"sma_120":3855.25},{"date":"2024-10-30","open":3520,"high":3535,"low":3455,"close":3475,"volume":20392,"rsi_14":42.33,"sma_20":3593.5,"sma_60":3639.33,"sma_120":3848.75},{"date":"2024-10-31","open":3440,"high":3510,"low":3425,"close":3505,"volume":30702,"rsi_14":40.11,"sma_20":3583.75,"sma_60":3632.0,"sma_120":3842.42},{"date":"2024-11-01","open":3475,"high":3500,"low":3435,"close":3470,"volume":28071,"rsi_14":36.61,"sma_20":3577.0,"sma_60":3624.17,"sma_120":3835.79},{"date":"2024-11-04","open":3430,"high":3490,"low":3405,"close":3475,"volume":28574,"rsi_14":38.86,"sma_20":3570.0,"sma_60":3614.58,"sma_120":3829.33},{"date":"2024-11-05","open":3450,"high":3490,"low":3430,"close":3485,"volume":20478,"rsi_14":40.23,"sma_20":3555.25,"sma_60":3608.83,"sma_120":3822.54},{"date":"2024-11-06","open":3470,"high":3535,"low":3400,"close":3415,"volume":32799,"rsi_14":41.67,"sma_20":3543.0,"sma_60":3611.75,"sma_120":3815.75},{"date":"2024-11-07","open":3385,"high":3425,"low":3350,"close":3420,"volume":30521,"rsi_14":43.03,"sma_20":3533.0,"sma_60":3611.33,"sma_120":3809.38},{"date":"2024-11-08","open":3400,"high":3445,"low":3390,"close":3410,"volume":28605,"rsi_14":41.46,"sma_20":3519.25,"sma_60":3607.83,"sma_120":3803.88},{"date":"2024-11-11","open":3365,"high":3385,"low":3245,"close":3260,"volume":56364,"rsi_14":40.0,"sma_20":3496.5,"sma_60":3602.08,"sma_120":3796.42},{"date":"2024-11-12","open":3235,"high":3265,"low":3110,"close":3175,"volume":81480,"rsi_14":21.19,"sma_20":3471.75,"sma_60":3593.58,"sma_120":3788.33},{"date":"2024-11-13","open":3110,"high":3735,"low":3090,"close":3100,"volume":1322529,"rsi_14":21.62,"sma_20":3444.0,"sma_60":3583.33,"sma_120":3780.58},{"date":"2024-11-14","open":3085,"high":3145,"low":3065,"close":3065,"volume":60370,"rsi_14":23.36,"sma_20":3419.5,"sma_60":3573.17,"sma_120":3773.25},{"date":"2024-11-15","open":3020,"high":3100,"low":3000,"close":3100,"volume":67332,"rsi_14":13.93,"sma_20":3397.75,"sma_60":3563.25,"sma_120":3766.46},{"date":"2024-11-18","open":3095,"high":3145,"low":3055,"close":3110,"volume":23281,"rsi_14":15.83,"sma_20":3375.75,"sma_60":3553.42,"sma_120":3759.88},{"date":"2024-11-19","open":3075,"high":3140,"low":3075,"close":3140,"volume":11936,"rsi_14":21.37,"sma_20":3361.25,"sma_60":3543.5,"sma_120":3753.58},{"date":"2024-11-20","open":3120,"high":3140,"low":3100,"close":3140,"volume":14451,"rsi_14":17.12,"sma_20":3337.75,"sma_60":3532.08,"sma_120":3747.62},{"date":"2024-11-21","open":3120,"high":3130,"low":3105,"close":3120,"volume":15599,"rsi_14":17.59,"sma_20":3317.75,"sma_60":3520.92,"sma_120":3741.88},{"date":"2024-11-22","open":3120,"high":3155,"low":3110,"close":3125,"volume":28570,"rsi_14":17.59,"sma_20":3302.5,"sma_60":3509.5,"sma_120":3736.21},{"date":"2024-11-25","open":3120,"high":3170,"low":3115,"close":3135,"volume":32811,"rsi_14":17.59,"sma_20":3282.25,"sma_60":3498.33,"sma_120":3731.33},{"date":"2024-11-26","open":3100,"high":3260,"low":3100,"close":3170,"volume":70727,"rsi_14":25.74,"sma_20":3264.75,"sma_60":3487.92,"sma_120":3726.83},{"date":"2024-11-27","open":3165,"high":3180,"low":3115,"close":3180,"volume":20087,"rsi_14":26.47,"sma_20":3250.0,"sma_60":3476.83,"sma_120":3721.71},{"date":"2024-11-28","open":3175,"high":3185,"low":3135,"close":3140,"volume":43872,"rsi_14":25.0,"sma_20":3231.75,"sma_60":3466.0,"sma_120":3716.17},{"date":"2024-11-29","open":3125,"high":3140,"low":3080,"close":3080,"volume":26212,"rsi_14":30.0,"sma_20":3212.25,"sma_60":3455.58,"sma_120":3710.67},{"date":"2024-12-02","open":3080,"high":3185,"low":3045,"close":3060,"volume":25397,"rsi_14":35.06,"sma_20":3191.5,"sma_60":3444.17,"sma_120":3705.38},{"date":"2024-12-03","open":3060,"high":3155,"low":3060,"close":3110,"volume":15889,"rsi_14":51.39,"sma_20":3172.75,"sma_60":3435.0,"sma_120":3699.0},{"date":"2024-12-04","open":3005,"high":3110,"low":3005,"close":3100,"volume":42530,"rsi_14":55.22,"sma_20":3157.0,"sma_60":3425.33,"sma_120":3688.83},{"date":"2024-12-05","open":3055,"high":3090,"low":3030,"close":3040,"volume":22727,"rsi_14":41.67,"sma_20":3138.0,"sma_60":3416.5,"sma_120":3678.33},{"date":"2024-12-06","open":3040,"high":3050,"low":2755,"close":2900,"volume":83033,"rsi_14":28.57,"sma_20":3112.5,"sma_60":3406.25,"sma_120":3667.54},{"date":"2024-12-09","open":2875,"high":2915,"low":2600,"close":2605,"volume":93891,"rsi_14":14.57,"sma_20":3079.75,"sma_60":3392.67,"sma_120":3653.25},{"date":"2024-12-10","open":2580,"high":2850,"low":2580,"close":2850,"volume":39370,"rsi_14":35.5,"sma_20":3063.5,"sma_60":3382.75,"sma_120":3641.17},{"date":"2024-12-11","open":2790,"high":2995,"low":2755,"close":2970,"volume":54485,"rsi_14":43.18,"sma_20":3057.0,"sma_60":3375.25,"sma_120":3631.08},{"date":"2024-12-12","open":2970,"high":3030,"low":2960,"close":2980,"volume":15222,"rsi_14":43.44,"sma_20":3052.75,"sma_60":3368.5,"sma_120":3621.33},{"date":"2024-12-13","open":2950,"high":3045,"low":2890,"close":3020,"volume":11024,"rsi_14":44.93,"sma_20":3048.75,"sma_60":3361.58,"sma_120":3611.79},{"date":"2024-12-16","open":3020,"high":3050,"low":3000,"close":3040,"volume":10299,"rsi_14":44.2,"sma_20":3045.25,"sma_60":3354.25,"sma_120":3603.12},{"date":"2024-12-17","open":3080,"high":3080,"low":2985,"close":3040,"volume":17602,"rsi_14":43.69,"sma_20":3040.25,"sma_60":3346.08,"sma_120":3595.21},{"date":"2024-12-18","open":3040,"high":3075,"low":3025,"close":3040,"volume":23565,"rsi_14":45.33,"sma_20":3035.25,"sma_60":3338.08,"sma_120":3588.29},{"date":"2024-12-19","open":3015,"high":3030,"low":2955,"close":3010,"volume":17858,"rsi_14":46.63,"sma_20":3029.75,"sma_60":3329.17,"sma_120":3581.08},{"date":"2024-12-20","open":2995,"high":3020,"low":2910,"close":2910,"volume":15272,"rsi_14":43.3,"sma_20":3019.0,"sma_60":3317.42,"sma_120":3571.67},{"date":"2024-12-23","open":2890,"high":2975,"low":2890,"close":2900,"volume":12152,"rsi_14":40.28,"sma_20":3007.25,"sma_60":3302.33,"sma_120":3563.17},{"date":"2024-12-24","open":2915,"high":3010,"low":2870,"close":2905,"volume":16478,"rsi_14":40.93,"sma_20":2994.0,"sma_60":3288.17,"sma_120":3554.75},{"date":"2024-12-26","open":2905,"high":2915,"low":2845,"close":2850,"volume":12831,"rsi_14":41.12,"sma_20":2977.5,"sma_60":3273.67,"sma_120":3545.67},{"date":"2024-12-27","open":2785,"high":2870,"low":2720,"close":2750,"volume":29185,"rsi_14":42.72,"sma_20":2958.0,"sma_60":3257.83,"sma_120":3536.29},{"date":"2024-12-30","open":2750,"high":2790,"low":2725,"close":2745,"volume":7672,"rsi_14":59.46,"sma_20":2941.25,"sma_60":3243.5,"sma_120":3528.25},{"date":"2025-01-02","open":2690,"high":2805,"low":2690,"close":2805,"volume":13261,"rsi_14":45.95,"sma_20":2928.5,"sma_60":3230.0,"sma_120":3518.04},{"date":"2025-01-03","open":2760,"high":2905,"low":2760,"close":2875,"volume":19547,"rsi_14":40.59,"sma_20":2916.75,"sma_60":3214.92,"sma_120":3508.29},{"date":"2025-01-06","open":2850,"high":2950,"low":2850,"close":2930,"volume":14867,"rsi_14":45.45,"sma_20":2908.25,"sma_60":3202.75,"sma_120":3499.0},{"date":"2025-01-07","open":2930,"high":2935,"low":2900,"close":2900,"volume":9809,"rsi_14":38.89,"sma_20":2901.25,"sma_60":3190.75,"sma_120":3490.21},{"date":"2025-01-08","open":2900,"high":2970,"low":2895,"close":2915,"volume":12326,"rsi_14":38.32,"sma_20":2902.0,"sma_60":3177.92,"sma_120":3479.71},{"date":"2025-01-09","open":2920,"high":2940,"low":2875,"close":2920,"volume":10943,"rsi_14":38.89,"sma_20":2917.75,"sma_60":3164.67,"sma_120":3469.79},{"date":"2025-01-10","open":2915,"high":2920,"low":2880,"close":2905,"volume":1866,"rsi_14":37.84,"sma_20":2920.5,"sma_60":3151.92,"sma_120":3460.08},{"date":"2025-01-13","open":2870,"high":2900,"low":2760,"close":2835,"volume":11232,"rsi_14":35.29,"sma_20":2913.75,"sma_60":3138.25,"sma_120":3447.46},{"date":"2025-01-14","open":2820,"high":2920,"low":2820,"close":2850,"volume":11445,"rsi_14":44.12,"sma_20":2907.25,"sma_60":3126.5,"sma_120":3434.54},{"date":"2025-01-15","open":2860,"high":2900,"low":2860,"close":2870,"volume":2429,"rsi_14":47.12,"sma_20":2899.75,"sma_60":3115.42,"sma_120":3422.25},{"date":"2025-01-16","open":2880,"high":2930,"low":2855,"close":2930,"volume":9773,"rsi_14":52.17,"sma_20":2894.25,"sma_60":3105.08,"sma_120":3411.33},{"date":"2025-01-17","open":2930,"high":2940,"low":2860,"close":2870,"volume":17649,"rsi_14":51.72,"sma_20":2885.75,"sma_60":3095.75,"sma_120":3399.83},{"date":"2025-01-20","open":2870,"high":2910,"low":2870,"close":2905,"volume":7083,"rsi_14":65.05,"sma_20":2879.0,"sma_60":3084.0,"sma_120":3388.71},{"date":"2025-01-21","open":2905,"high":2920,"low":2885,"close":2910,"volume":7458,"rsi_14":66.02,"sma_20":2874.0,"sma_60":3073.83,"sma_120":3378.33},{"date":"2025-01-22","open":2880,"high":2900,"low":2835,"close":2845,"volume":11438,"rsi_14":53.85,"sma_20":2870.75,"sma_60":3064.08,"sma_120":3367.12},{"date":"2025-01-23","open":2820,"high":2850,"low":2780,"close":2800,"volume":12252,"rsi_14":42.42,"sma_20":2865.75,"sma_60":3051.75,"sma_120":3356.04},{"date":"2025-01-24","open":2800,"high":2825,"low":2765,"close":2775,"volume":11059,"rsi_14":33.33,"sma_20":2859.25,"sma_60":3039.33,"sma_120":3344.83},{"date":"2025-01-31","open":2775,"high":2820,"low":2755,"close":2780,"volume":7040,"rsi_14":36.36,"sma_20":2855.75,"sma_60":3027.75,"sma_120":3333.54},{"date":"2025-02-03","open":2740,"high":2765,"low":2620,"close":2640,"volume":24888,"rsi_14":25.66,"sma_20":2850.25,"sma_60":3013.33,"sma_120":3322.67},{"date":"2025-02-04","open":2620,"high":2730,"low":2620,"close":2730,"volume":21830,"rsi_14":35.38,"sma_20":2849.5,"sma_60":3001.0,"sma_120":3312.58},{"date":"2025-02-05","open":2705,"high":2785,"low":2665,"close":2780,"volume":19947,"rsi_14":40.88,"sma_20":2848.25,"sma_60":2989.42,"sma_120":3302.0},{"date":"2025-02-06","open":2780,"high":2820,"low":2715,"close":2785,"volume":28835,"rsi_14":45.97,"sma_20":2843.75,"sma_60":2977.75,"sma_120":3293.29},{"date":"2025-02-07","open":2765,"high":2815,"low":2755,"close":2815,"volume":11653,"rsi_14":47.24,"sma_20":2838.0,"sma_60":2967.75,"sma_120":3289.75},{"date":"2025-02-10","open":2815,"high":2840,"low":2755,"close":2770,"volume":18647,"rsi_14":42.42,"sma_20":2831.5,"sma_60":2956.92,"sma_120":3284.12},{"date":"2025-02-11","open":2770,"high":2830,"low":2745,"close":2830,"volume":5553,"rsi_14":42.42,"sma_20":2827.25,"sma_60":2947.25,"sma_120":3277.54},{"date":"2025-02-12","open":2835,"high":2850,"low":2770,"close":2830,"volume":6384,"rsi_14":46.67,"sma_20":2822.75,"sma_60":2940.08,"sma_120":3271.08},{"date":"2025-02-13","open":2810,"high":2845,"low":2790,"close":2835,"volume":13417,"rsi_14":43.86,"sma_20":2819.25,"sma_60":2934.42,"sma_120":3264.0},{"date":"2025-02-14","open":2835,"high":2865,"low":2810,"close":2810,"volume":12111,"rsi_14":41.53,"sma_20":2818.0,"sma_60":2929.58,"sma_120":3256.46},{"date":"2025-02-17","open":2825,"high":2840,"low":2790,"close":2820,"volume":17900,"rsi_14":47.66,"sma_20":2816.5,"sma_60":2925.5,"sma_120":3249.33},{"date":"2025-02-18","open":2820,"high":2835,"low":2725,"close":2805,"volume":16869,"rsi_14":50.5,"sma_20":2813.25,"sma_60":2920.58,"sma_120":3241.92},{"date":"2025-02-19","open":2800,"high":2840,"low":2780,"close":2800,"volume":19816,"rsi_14":52.58,"sma_20":2806.75,"sma_60":2915.42,"sma_120":3234.42},{"date":"2025-02-20","open":2785,"high":3380,"low":2785,"close":3060,"volume":2665129,"rsi_14":68.92,"sma_20":2816.25,"sma_60":2914.08,"sma_120":3228.79},{"date":"2025-02-21","open":3000,"high":3070,"low":2940,"close":2960,"volume":164573,"rsi_14":72.86,"sma_20":2819.0,"sma_60":2911.08,"sma_120":3221.58},{"date":"2025-02-24","open":2940,"high":2995,"low":2885,"close":2970,"volume":76446,"rsi_14":69.35,"sma_20":2822.0,"sma_60":2908.58,"sma_120":3214.75},{"date":"2025-02-25","open":3020,"high":3750,"low":3020,"close":3270,"volume":7721509,"rsi_14":78.16,"sma_20":2843.25,"sma_60":2911.0,"sma_120":3210.25},{"date":"2025-02-26","open":3280,"high":3535,"low":3200,"close":3275,"volume":1804201,"rsi_14":78.16,"sma_20":2867.0,"sma_60":2913.33,"sma_120":3205.83},{"date":"2025-02-27","open":3300,"high":3530,"low":3200,"close":3340,"volume":1012327,"rsi_14":79.01,"sma_20":2895.25,"sma_60":2916.17,"sma_120":3202.04},{"date":"2025-02-28","open":3240,"high":3495,"low":3240,"close":3290,"volume":466950,"rsi_14":78.57,"sma_20":2920.75,"sma_60":2918.0,"sma_120":3197.42},{"date":"2025-03-04","open":3245,"high":3495,"low":3195,"close":3195,"volume":776404,"rsi_14":69.31,"sma_20":2948.5,"sma_60":2918.92,"sma_120":3192.46},{"date":"2025-03-05","open":3170,"high":3310,"low":3030,"close":3075,"volume":193805,"rsi_14":61.5,"sma_20":2965.75,"sma_60":2918.83,"sma_120":3187.21},{"date":"2025-03-06","open":3145,"high":3715,"low":3060,"close":3310,"volume":5608908,"rsi_14":68.34,"sma_20":2992.25,"sma_60":2923.0,"sma_120":3183.58},{"date":"2025-03-07","open":3300,"high":3565,"low":3175,"close":3175,"volume":938905,"rsi_14":62.99,"sma_20":3011.75,"sma_60":2924.08,"sma_120":3179.54},{"date":"2025-03-10","open":3185,"high":3340,"low":3100,"close":3265,"volume":248756,"rsi_14":64.98,"sma_20":3034.25,"sma_60":2926.83,"sma_120":3176.08},{"date":"2025-03-11","open":3135,"high":3335,"low":3135,"close":3200,"volume":142692,"rsi_14":62.87,"sma_20":3055.75,"sma_60":2929.5,"sma_120":3173.0},{"date":"2025-03-12","open":3195,"high":3265,"low":3180,"close":3210,"volume":99367,"rsi_14":63.31,"sma_20":3074.75,"sma_60":2934.67,"sma_120":3170.46},{"date":"2025-03-13","open":3225,"high":3240,"low":3130,"close":3130,"volume":53780,"rsi_14":52.57,"sma_20":3089.75,"sma_60":2943.42,"sma_120":3168.04},{"date":"2025-03-14","open":3160,"high":3210,"low":3150,"close":3165,"volume":44760,"rsi_14":57.92,"sma_20":3106.25,"sma_60":2948.67,"sma_120":3165.71},{"date":"2025-03-17","open":3135,"high":3180,"low":3135,"close":3170,"volume":20574,"rsi_14":57.75,"sma_20":3124.25,"sma_60":2952.0,"sma_120":3163.62},{"date":"2025-03-18","open":3135,"high":3180,"low":3130,"close":3170,"volume":28760,"rsi_14":44.95,"sma_20":3141.75,"sma_60":2955.17,"sma_120":3161.83},{"date":"2025-03-19","open":3135,"high":3170,"low":3080,"close":3100,"volume":40497,"rsi_14":41.71,"sma_20":3156.5,"sma_60":2956.5,"sma_120":3159.04},{"date":"2025-03-20","open":3120,"high":3120,"low":3010,"close":3010,"volume":55316,"rsi_14":34.72,"sma_20":3167.0,"sma_60":2956.0,"sma_120":3155.12},{"date":"2025-03-21","open":3065,"high":3485,"low":3045,"close":3100,"volume":2171623,"rsi_14":41.52,"sma_20":3169.0,"sma_60":2957.0,"sma_120":3151.54},{"date":"2025-03-24","open":3090,"high":3205,"low":3055,"close":3055,"volume":106018,"rsi_14":43.46,"sma_20":3173.75,"sma_60":2957.25,"sma_120":3147.67},{"date":"2025-03-25","open":3095,"high":3210,"low":3045,"close":3080,"volume":105185,"rsi_14":50.26,"sma_20":3179.25,"sma_60":2958.42,"sma_120":3143.79},{"date":"2025-03-26","open":3060,"high":3105,"low":2985,"close":3055,"volume":73460,"rsi_14":33.33,"sma_20":3168.5,"sma_60":2960.83,"sma_120":3139.12},{"date":"2025-03-27","open":3000,"high":3125,"low":2985,"close":2985,"volume":55245,"rsi_14":36.43,"sma_20":3154.0,"sma_60":2962.25,"sma_120":3132.29},{"date":"2025-03-28","open":3000,"high":3030,"low":2885,"close":2885,"volume":71400,"rsi_14":23.24,"sma_20":3131.25,"sma_60":2961.92,"sma_120":3125.04},{"date":"2025-03-31","open":2850,"high":2900,"low":2760,"close":2840,"volume":55555,"rsi_14":23.91,"sma_20":3108.75,"sma_60":2961.75,"sma_120":3117.71},{"date":"2025-04-01","open":2805,"high":2955,"low":2805,"close":2950,"volume":28760,"rsi_14":33.54,"sma_20":3096.5,"sma_60":2965.08,"sma_120":3111.46},{"date":"2025-04-02","open":2950,"high":2970,"low":2875,"close":2910,"volume":45133,"rsi_14":35.33,"sma_20":3088.25,"sma_60":2967.83,"sma_120":3105.67},{"date":"2025-04-03","open":2815,"high":2920,"low":2815,"close":2910,"volume":21421,"rsi_14":32.17,"sma_20":3068.25,"sma_60":2969.58,"sma_120":3099.79},{"date":"2025-04-04","open":2825,"high":2930,"low":2825,"close":2895,"volume":64566,"rsi_14":31.03,"sma_20":3054.25,"sma_60":2969.92,"sma_120":3092.42},{"date":"2025-04-07","open":2805,"high":2890,"low":2720,"close":2785,"volume":65046,"rsi_14":26.95,"sma_20":3030.25,"sma_60":2967.5,"sma_120":3085.12},{"date":"2025-04-08","open":2805,"high":2890,"low":2785,"close":2805,"volume":41160,"rsi_14":31.21,"sma_20":3010.5,"sma_60":2965.92,"sma_120":3078.33},{"date":"2025-04-09","open":2785,"high":2805,"low":2715,"close":2725,"volume":55146,"rsi_14":31.61,"sma_20":2986.25,"sma_60":2962.75,"sma_120":3070.33},{"date":"2025-04-10","open":2785,"high":2915,"low":2785,"close":2895,"volume":39636,"rsi_14":38.01,"sma_20":2974.5,"sma_60":2962.33,"sma_120":3063.5},{"date":"2025-04-11","open":2870,"high":3120,"low":2865,"close":3020,"volume":179145,"rsi_14":48.13,"sma_20":2967.25,"sma_60":2964.25,"sma_120":3058.08},{"date":"2025-04-14","open":3010,"high":3375,"low":2930,"close":3095,"volume":656396,"rsi_14":50.76,"sma_20":2963.5,"sma_60":2968.58,"sma_120":3053.42},{"date":"2025-04-15","open":3070,"high":3135,"low":3030,"close":3120,"volume":69848,"rsi_14":53.3,"sma_20":2961.0,"sma_60":2973.08,"sma_120":3049.79},{"date":"2025-04-16","open":3115,"high":3370,"low":3085,"close":3135,"volume":288046,"rsi_14":58.06,"sma_20":2962.75,"sma_60":2977.5,"sma_120":3046.46},{"date":"2025-04-17","open":3165,"high":3440,"low":3055,"close":3150,"volume":1512271,"rsi_14":65.68,"sma_20":2969.75,"sma_60":2981.17,"sma_120":3043.12},{"date":"2025-04-18","open":3145,"high":3200,"low":3135,"close":3175,"volume":59757,"rsi_14":70.3,"sma_20":2973.5,"sma_60":2986.25,"sma_120":3041.0},{"date":"2025-04-21","open":3175,"high":3215,"low":3135,"close":3180,"volume":42099,"rsi_14":65.97,"sma_20":2979.75,"sma_60":2990.83,"sma_120":3037.42},{"date":"2025-04-22","open":3170,"high":3185,"low":3115,"close":3165,"volume":30625,"rsi_14":68.35,"sma_20":2984.0,"sma_60":2995.08,"sma_120":3034.46},{"date":"2025-04-23","open":3165,"high":3180,"low":3135,"close":3150,"volume":43641,"rsi_14":66.9,"sma_20":2988.75,"sma_60":3000.17,"sma_120":3032.12},{"date":"2025-04-24","open":3155,"high":3225,"low":3150,"close":3165,"volume":71107,"rsi_14":69.01,"sma_20":2997.75,"sma_60":3006.25,"sma_120":3029.0},{"date":"2025-04-25","open":3190,"high":3250,"low":3175,"close":3240,"volume":44308,"rsi_14":83.7,"sma_20":3015.5,"sma_60":3014.0,"sma_120":3026.67},{"date":"2025-04-28","open":3200,"high":3250,"low":3200,"close":3235,"volume":48256,"rsi_14":82.58,"sma_20":3035.25,"sma_60":3021.58,"sma_120":3024.67},{"date":"2025-04-29","open":3235,"high":3260,"low":3155,"close":3220,"volume":31153,"rsi_14":91.6,"sma_20":3048.75,"sma_60":3031.25,"sma_120":3022.29},{"date":"2025-04-30","open":3250,"high":3260,"low":3155,"close":3185,"volume":39562,"rsi_14":81.52,"sma_20":3062.5,"sma_60":3038.83,"sma_120":3019.92},{"date":"2025-05-02","open":3150,"high":3190,"low":3120,"close":3190,"volume":22443,"rsi_14":75.0,"sma_20":3076.5,"sma_60":3045.67,"sma_120":3017.54},{"date":"2025-05-07","open":3190,"high":3190,"low":3110,"close":3120,"volume":23414,"rsi_14":53.73,"sma_20":3087.75,"sma_60":3051.25,"sma_120":3014.5},{"date":"2025-05-08","open":3120,"high":3170,"low":3120,"close":3150,"volume":25472,"rsi_14":54.41,"sma_20":3106.0,"sma_60":3056.83,"sma_120":3012.29},{"date":"2025-05-09","open":3120,"high":3180,"low":3085,"close":3115,"volume":19216,"rsi_14":47.22,"sma_20":3121.5,"sma_60":3062.58,"sma_120":3009.75},{"date":"2025-05-12","open":3115,"high":3150,"low":3090,"close":3150,"volume":18358,"rsi_14":50.0,"sma_20":3142.75,"sma_60":3067.92,"sma_120":3007.58},{"date":"2025-05-13","open":3115,"high":3145,"low":3055,"close":3060,"volume":28123,"rsi_14":37.08,"sma_20":3151.0,"sma_60":3071.75,"sma_120":3005.92},{"date":"2025-05-14","open":3065,"high":3075,"low":3010,"close":3025,"volume":40137,"rsi_14":33.68,"sma_20":3151.25,"sma_60":3074.92,"sma_120":3004.67},{"date":"2025-05-15","open":3015,"high":3035,"low":2935,"close":2940,"volume":29162,"rsi_14":29.36,"sma_20":3143.5,"sma_60":3077.08,"sma_120":3003.33},{"date":"2025-05-16","open":2935,"high":2940,"low":2885,"close":2890,"volume":25793,"rsi_14":27.59,"sma_20":3132.0,"sma_60":3078.25,"sma_120":3001.88},{"date":"2025-05-19","open":2885,"high":2910,"low":2860,"close":2890,"volume":9890,"rsi_14":25.66,"sma_20":3119.75,"sma_60":3079.67,"sma_120":3000.12},{"date":"2025-05-20","open":2890,"high":2915,"low":2880,"close":2900,"volume":7027,"rsi_14":16.0,"sma_20":3107.25,"sma_60":3081.33,"sma_120":2998.38},{"date":"2025-05-21","open":2900,"high":2995,"low":2880,"close":2900,"volume":12626,"rsi_14":16.16,"sma_20":3093.5,"sma_60":3078.67,"sma_120":2996.38},{"date":"2025-05-22","open":2900,"high":2920,"low":2860,"close":2905,"volume":19829,"rsi_14":17.53,"sma_20":3079.75,"sma_60":3077.75,"sma_120":2994.42},{"date":"2025-05-23","open":2900,"high":2915,"low":2865,"close":2890,"volume":17258,"rsi_14":18.28,"sma_20":3066.0,"sma_60":3076.42,"sma_120":2992.5},{"date":"2025-05-26","open":2890,"high":2935,"low":2875,"close":2905,"volume":10307,"rsi_14":20.0,"sma_20":3053.75,"sma_60":3070.33,"sma_120":2990.67},{"date":"2025-05-27","open":2900,"high":2920,"low":2885,"close":2895,"volume":12758,"rsi_14":22.89,"sma_20":3040.25,"sma_60":3064.0,"sma_120":2988.67},{"date":"2025-05-28","open":2880,"high":2965,"low":2880,"close":2920,"volume":19477,"rsi_14":21.95,"sma_20":3024.25,"sma_60":3057.0,"sma_120":2986.58},{"date":"2025-05-29","open":2890,"high":2960,"low":2890,"close":2925,"volume":22821,"rsi_14":25.0,"sma_20":3008.75,"sma_60":3050.92,"sma_120":2984.46},{"date":"2025-05-30","open":2925,"high":2950,"low":2905,"close":2925,"volume":7331,"rsi_14":17.39,"sma_20":2994.0,"sma_60":3046.42,"sma_120":2982.67},{"date":"2025-06-02","open":2925,"high":3010,"low":2900,"close":2990,"volume":37186,"rsi_14":39.06,"sma_20":2984.25,"sma_60":3045.0,"sma_120":2981.92},{"date":"2025-06-04","open":3045,"high":3045,"low":3000,"close":3035,"volume":18538,"rsi_14":51.52,"sma_20":2976.5,"sma_60":3040.42,"sma_120":2981.71},{"date":"2025-06-05","open":3040,"high":3050,"low":2980,"close":3040,"volume":21162,"rsi_14":70.0,"sma_20":2972.5,"sma_60":3038.17,"sma_120":2981.12},{"date":"2025-06-09","open":3060,"high":3160,"low":3040,"close":3060,"volume":55940,"rsi_14":88.64,"sma_20":2968.0,"sma_60":3034.75,"sma_120":2980.79},{"date":"2025-06-10","open":3060,"high":3310,"low":3035,"close":3120,"volume":199342,"rsi_14":91.07,"sma_20":2968.25,"sma_60":3033.42,"sma_120":2981.46},{"date":"2025-06-11","open":3155,"high":3210,"low":3100,"close":3135,"volume":59939,"rsi_14":91.23,"sma_20":2967.5,"sma_60":3032.17,"sma_120":2983.42},{"date":"2025-06-12","open":3135,"high":3165,"low":3090,"close":3125,"volume":44191,"rsi_14":88.14,"sma_20":2970.75,"sma_60":3032.08,"sma_120":2987.75},{"date":"2025-06-13","open":3150,"high":3150,"low":3030,"close":3080,"volume":26816,"rsi_14":76.12,"sma_20":2973.5,"sma_60":3030.67,"sma_120":2989.67},{"date":"2025-06-16","open":3015,"high":3155,"low":3010,"close":3080,"volume":26227,"rsi_14":79.69,"sma_20":2980.5,"sma_60":3029.17,"sma_120":2990.58},{"date":"2025-06-17","open":3110,"high":3120,"low":3035,"close":3080,"volume":21332,"rsi_14":78.69,"sma_20":2990.0,"sma_60":3027.67,"sma_120":2991.42},{"date":"2025-06-18","open":3080,"high":3235,"low":3070,"close":3195,"volume":86845,"rsi_14":86.59,"sma_20":3005.25,"sma_60":3029.25,"sma_120":2992.88},{"date":"2025-06-19","open":3200,"high":3200,"low":3100,"close":3200,"volume":68647,"rsi_14":85.9,"sma_20":3020.25,"sma_60":3032.42,"sma_120":2994.21},{"date":"2025-06-20","open":3200,"high":3235,"low":3145,"close":3185,"volume":55218,"rsi_14":82.5,"sma_20":3034.5,"sma_60":3033.83,"sma_120":2995.42},{"date":"2025-06-23","open":3150,"high":3190,"low":3085,"close":3090,"volume":25271,"rsi_14":66.67,"sma_20":3043.75,"sma_60":3034.42,"sma_120":2995.83},{"date":"2025-06-24","open":3090,"high":3190,"low":3050,"close":3175,"volume":24600,"rsi_14":67.96,"sma_20":3058.0,"sma_60":3036.0,"sma_120":2997.21},{"date":"2025-06-25","open":3175,"high":3340,"low":3150,"close":3245,"volume":131462,"rsi_14":69.44,"sma_20":3075.0,"sma_60":3039.17,"sma_120":3000.0},{"date":"2025-06-26","open":3220,"high":3260,"low":3080,"close":3150,"volume":56711,"rsi_14":58.73,"sma_20":3087.75,"sma_60":3041.92,"sma_120":3002.08},{"date":"2025-06-27","open":3130,"high":3145,"low":3100,"close":3125,"volume":24526,"rsi_14":55.12,"sma_20":3098.0,"sma_60":3045.92,"sma_120":3003.92},{"date":"2025-06-30","open":3125,"high":3170,"low":3120,"close":3120,"volume":14420,"rsi_14":50.0,"sma_20":3107.75,"sma_60":3050.58,"sma_120":3006.17},{"date":"2025-07-01","open":3120,"high":3190,"low":3120,"close":3150,"volume":23651,"rsi_14":51.26,"sma_20":3119.0,"sma_60":3053.92,"sma_120":3009.5},{"date":"2025-07-02","open":3155,"high":3155,"low":3040,"close":3075,"volume":27898,"rsi_14":46.21,"sma_20":3123.25,"sma_60":3056.67,"sma_120":3012.25},{"date":"2025-07-03","open":3090,"high":3140,"low":3065,"close":3125,"volume":28258,"rsi_14":53.38,"sma_20":3127.75,"sma_60":3060.25,"sma_120":3014.92},{"date":"2025-07-04","open":3125,"high":3145,"low":3085,"close":3085,"volume":16741,"rsi_14":50.35,"sma_20":3130.0,"sma_60":3063.42,"sma_120":3016.67},{"date":"2025-07-07","open":3085,"high":3125,"low":3055,"close":3070,"volume":20112,"rsi_14":49.31,"sma_20":3130.5,"sma_60":3068.17,"sma_120":3017.83},{"date":"2025-07-08","open":3075,"high":3120,"low":3045,"close":3065,"volume":13704,"rsi_14":39.34,"sma_20":3127.75,"sma_60":3072.5,"sma_120":3019.21},{"date":"2025-07-09","open":3065,"high":3165,"low":3045,"close":3095,"volume":28192,"rsi_14":41.73,"sma_20":3125.75,"sma_60":3078.67,"sma_120":3020.71},{"date":"2025-07-10","open":3095,"high":3135,"low":3070,"close":3100,"volume":32016,"rsi_14":43.2,"sma_20":3124.5,"sma_60":3082.08,"sma_120":3022.21},{"date":"2025-07-11","open":3095,"high":3175,"low":3085,"close":3100,"volume":16553,"rsi_14":50.94,"sma_20":3125.5,"sma_60":3083.42,"sma_120":3023.83},{"date":"2025-07-14","open":3085,"high":3170,"low":3080,"close":3155,"volume":31757,"rsi_14":48.0,"sma_20":3129.25,"sma_60":3084.42,"sma_120":3026.5},{"date":"2025-07-15","open":3155,"high":3170,"low":3085,"close":3140,"volume":17953,"rsi_14":38.2,"sma_20":3132.25,"sma_60":3084.75,"sma_120":3028.92},{"date":"2025-07-16","open":3115,"high":3125,"low":3080,"close":3080,"volume":19890,"rsi_14":41.46,"sma_20":3126.5,"sma_60":3083.83,"sma_120":3030.67},{"date":"2025-07-17","open":3085,"high":3100,"low":3010,"close":3050,"volume":29649,"rsi_14":40.96,"sma_20":3119.0,"sma_60":3082.17,"sma_120":3031.67},{"date":"2025-07-18","open":3025,"high":3080,"low":2980,"close":3030,"volume":26728,"rsi_14":39.53,"sma_20":3111.25,"sma_60":3079.75,"sma_120":3033.0},{"date":"2025-07-21","open":3035,"high":3040,"low":2990,"close":3010,"volume":16281,"rsi_14":33.33,"sma_20":3107.25,"sma_60":3076.92,"sma_120":3033.88},{"date":"2025-07-22","open":2980,"high":3025,"low":2950,"close":2970,"volume":32995,"rsi_14":36.36,"sma_20":3097.0,"sma_60":3073.67,"sma_120":3034.38},{"date":"2025-07-23","open":2985,"high":2985,"low":2900,"close":2930,"volume":40873,"rsi_14":24.0,"sma_20":3081.25,"sma_60":3070.0,"sma_120":3035.08},{"date":"2025-07-24","open":2930,"high":2975,"low":2895,"close":2900,"volume":17264,"rsi_14":24.66,"sma_20":3068.75,"sma_60":3065.58,"sma_120":3035.92},{"date":"2025-07-25","open":2900,"high":2945,"low":2880,"close":2920,"volume":15820,"rsi_14":29.73,"sma_20":3058.5,"sma_60":3060.25,"sma_120":3037.12},{"date":"2025-07-28","open":2920,"high":2920,"low":2860,"close":2870,"volume":23244,"rsi_14":26.51,"sma_20":3046.0,"sma_60":3054.17,"sma_120":3037.88},{"date":"2025-07-29","open":2870,"high":2945,"low":2825,"close":2885,"volume":22180,"rsi_14":23.75,"sma_20":3032.75,"sma_60":3048.58,"sma_120":3039.92},{"date":"2025-07-30","open":2890,"high":2930,"low":2865,"close":2895,"volume":17203,"rsi_14":24.69,"sma_20":3023.75,"sma_60":3043.75,"sma_120":3041.29},{"date":"2025-07-31","open":2895,"high":2920,"low":2875,"close":2890,"volume":13277,"rsi_14":24.39,"sma_20":3012.0,"sma_60":3038.75,"sma_120":3042.21},{"date":"2025-08-01","open":2935,"high":2935,"low":2795,"close":2805,"volume":27133,"rsi_14":10.23,"sma_20":2998.0,"sma_60":3033.5,"sma_120":3042.38},{"date":"2025-08-04","open":2830,"high":2845,"low":2760,"close":2845,"volume":10747,"rsi_14":18.28,"sma_20":2986.75,"sma_60":3028.42,"sma_120":3042.62},{"date":"2025-08-05","open":2860,"high":2915,"low":2845,"close":2870,"volume":7641,"rsi_14":25.58,"sma_20":2977.0,"sma_60":3024.33,"sma_120":3043.46},{"date":"2025-08-06","open":2890,"high":2905,"low":2855,"close":2900,"volume":11688,"rsi_14":32.56,"sma_20":2967.25,"sma_60":3020.17,"sma_120":3044.04},{"date":"2025-08-07","open":2920,"high":2945,"low":2890,"close":2920,"volume":21482,"rsi_14":37.21,"sma_20":2958.25,"sma_60":3017.83,"sma_120":3044.79},{"date":"2025-08-08","open":2935,"high":2940,"low":2850,"close":2940,"volume":17649,"rsi_14":41.86,"sma_20":2950.25,"sma_60":3016.42,"sma_120":3045.67},{"date":"2025-08-11","open":2940,"high":3810,"low":2885,"close":3495,"volume":7377984,"rsi_14":77.78,"sma_20":2967.25,"sma_60":3025.67,"sma_120":3051.38},{"date":"2025-08-12","open":3555,"high":3800,"low":3265,"close":3310,"volume":3194242,"rsi_14":67.43,"sma_20":2975.75,"sma_60":3032.67,"sma_120":3055.46},{"date":"2025-08-13","open":3290,"high":3430,"low":3205,"close":3360,"volume":787757,"rsi_14":70.72,"sma_20":2989.75,"sma_60":3040.5,"sma_120":3060.08},{"date":"2025-08-14","open":3315,"high":3330,"low":3170,"close":3185,"volume":355606,"rsi_14":60.47,"sma_20":2996.5,"sma_60":3045.25,"sma_120":3063.29},{"date":"2025-08-18","open":3150,"high":3255,"low":3130,"close":3200,"volume":198415,"rsi_14":63.41,"sma_20":3005.0,"sma_60":3050.25,"sma_120":3064.46},{"date":"2025-08-19","open":3180,"high":3505,"low":3080,"close":3280,"volume":1851102,"rsi_14":65.25,"sma_20":3018.5,"sma_60":3056.5,"sma_120":3067.12},{"date":"2025-08-20","open":3180,"high":3495,"low":3150,"close":3220,"volume":1055773,"rsi_14":62.08,"sma_20":3031.0,"sma_60":3062.0,"sma_120":3069.21},{"date":"2025-08-21","open":3275,"high":3405,"low":3235,"close":3340,"volume":448504,"rsi_14":65.41,"sma_20":3051.5,"sma_60":3069.25,"sma_120":3069.79},{"date":"2025-08-22","open":3340,"high":3375,"low":3180,"close":3220,"volume":291687,"rsi_14":63.88,"sma_20":3067.5,"sma_60":3074.67,"sma_120":3069.33},{"date":"2025-08-25","open":3285,"high":3350,"low":3240,"close":3350,"volume":179691,"rsi_14":65.93,"sma_20":3089.0,"sma_60":3081.83,"sma_120":3069.42},{"date":"2025-08-26","open":3370,"high":3450,"low":3280,"close":3285,"volume":268631,"rsi_14":62.77,"sma_20":3109.75,"sma_60":3087.83,"sma_120":3069.38},{"date":"2025-08-27","open":3285,"high":3300,"low":3190,"close":3250,"volume":79278,"rsi_14":60.74,"sma_20":3128.0,"sma_60":3093.25,"sma_120":3069.83},{"date":"2025-08-28","open":3235,"high":3340,"low":3205,"close":3300,"volume":110626,"rsi_14":61.45,"sma_20":3148.25,"sma_60":3098.42,"sma_120":3071.71},{"date":"2025-08-29","open":3300,"high":3335,"low":3245,"close":3315,"volume":93188,"rsi_14":61.33,"sma_20":3169.5,"sma_60":3103.08,"sma_120":3071.75},{"date":"2025-09-01","open":3265,"high":3295,"low":3245,"close":3260,"volume":68503,"rsi_14":39.83,"sma_20":3192.25,"sma_60":3106.75,"sma_120":3072.46},{"date":"2025-09-02","open":3250,"high":3280,"low":3230,"close":3275,"volume":66750,"rsi_14":48.22,"sma_20":3213.75,"sma_60":3110.33,"sma_120":3072.54},{"date":"2025-09-03","open":3250,"high":3325,"low":3230,"close":3280,"volume":61261,"rsi_14":45.74,"sma_20":3234.25,"sma_60":3113.0,"sma_120":3073.21},{"date":"2025-09-04","open":3300,"high":3330,"low":3275,"close":3325,"volume":71870,"rsi_14":58.64,"sma_20":3255.5,"sma_60":3116.17,"sma_120":3074.17},{"date":"2025-09-05","open":3305,"high":3350,"low":3255,"close":3275,"volume":47624,"rsi_14":54.44,"sma_20":3273.25,"sma_60":3118.67,"sma_120":3075.38},{"date":"2025-09-08","open":3235,"high":3265,"low":3195,"close":3240,"volume":68418,"rsi_14":47.5,"sma_20":3288.25,"sma_60":3121.33,"sma_120":3076.0},{"date":"2025-09-09","open":3240,"high":3245,"low":3165,"close":3240,"volume":65110,"rsi_14":51.35,"sma_20":3275.5,"sma_60":3124.0,"sma_120":3076.58},{"date":"2025-09-10","open":3240,"high":3250,"low":3195,"close":3250,"volume":70000,"rsi_14":42.86,"sma_20":3272.5,"sma_60":3126.83,"sma_120":3077.25},{"date":"2025-09-11","open":3250,"high":3275,"low":3215,"close":3255,"volume":44620,"rsi_14":53.4,"sma_20":3267.25,"sma_60":3127.83,"sma_120":3078.54},{"date":"2025-09-12","open":3255,"high":3270,"low":3210,"close":3255,"volume":51364,"rsi_14":37.66,"sma_20":3270.75,"sma_60":3128.75,"sma_120":3080.58},{"date":"2025-09-15","open":3280,"high":3280,"low":3205,"close":3235,"volume":30300,"rsi_14":42.65,"sma_20":3272.5,"sma_60":3129.58,"sma_120":3081.71},{"date":"2025-09-16","open":3315,"high":3315,"low":3175,"close":3270,"volume":91832,"rsi_14":52.94,"sma_20":3272.0,"sma_60":3132.58,"sma_120":3083.5},{"date":"2025-09-17","open":3260,"high":3265,"low":3190,"close":3250,"volume":119214,"rsi_14":41.94,"sma_20":3273.5,"sma_60":3133.83,"sma_120":3084.92},{"date":"2025-09-18","open":3235,"high":3235,"low":3175,"close":3215,"volume":65042,"rsi_14":36.51,"sma_20":3268.0,"sma_60":3133.58,"sma_120":3086.38},{"date":"2025-09-19","open":3230,"high":3275,"low":3180,"close":3255,"volume":50985,"rsi_14":49.12,"sma_20":3269.75,"sma_60":3135.33,"sma_120":3088.62},{"date":"2025-09-22","open":3255,"high":3322,"low":3200,"close":3280,"volume":49708,"rsi_14":50.85,"sma_20":3266.25,"sma_60":3137.92,"sma_120":3091.92},{"date":"2025-09-23","open":3250,"high":3275,"low":3225,"close":3265,"volume":27316,"rsi_14":47.54,"sma_20":3265.25,"sma_60":3140.33,"sma_120":3095.46},{"date":"2025-09-24","open":3265,"high":3265,"low":3165,"close":3220,"volume":52074,"rsi_14":32.79,"sma_20":3263.75,"sma_60":3141.5,"sma_120":3097.71},{"date":"2025-09-25","open":3220,"high":3315,"low":3165,"close":3240,"volume":72247,"rsi_14":43.64,"sma_20":3260.75,"sma_60":3144.25,"sma_120":3100.46},{"date":"2025-09-26","open":3230,"high":3240,"low":3155,"close":3210,"volume":73878,"rsi_14":44.44,"sma_20":3255.5,"sma_60":3145.67,"sma_120":3102.96},{"date":"2025-09-29","open":3210,"high":3275,"low":3210,"close":3245,"volume":43344,"rsi_14":50.82,"sma_20":3254.75,"sma_60":3148.33,"sma_120":3105.88},{"date":"2025-09-30","open":3245,"high":3250,"low":3180,"close":3225,"volume":43704,"rsi_14":46.03,"sma_20":3252.25,"sma_60":3150.92,"sma_120":3109.54},{"date":"2025-10-01","open":3245,"high":3465,"low":3125,"close":3240,"volume":487293,"rsi_14":47.69,"sma_20":3250.25,"sma_60":3153.83,"sma_120":3113.17},{"date":"2025-10-02","open":3230,"high":3265,"low":3205,"close":3245,"volume":69206,"rsi_14":48.48,"sma_20":3246.25,"sma_60":3156.33,"sma_120":3117.5},{"date":"2025-10-10","open":3220,"high":3255,"low":3180,"close":3225,"volume":63272,"rsi_14":48.48,"sma_20":3243.75,"sma_60":3158.42,"sma_120":3120.25},{"date":"2025-10-13","open":3135,"high":3235,"low":3120,"close":3230,"volume":113308,"rsi_14":43.33,"sma_20":3243.25,"sma_60":3160.58,"sma_120":3122.0},{"date":"2025-10-14","open":3205,"high":3250,"low":3180,"close":3240,"volume":54102,"rsi_14":48.28,"sma_20":3243.25,"sma_60":3162.0,"sma_120":3123.21},{"date":"2025-10-15","open":3235,"high":3245,"low":3175,"close":3210,"volume":118588,"rsi_14":46.67,"sma_20":3241.25,"sma_60":3163.17,"sma_120":3123.96},{"date":"2025-10-16","open":3190,"high":3220,"low":3165,"close":3220,"volume":107107,"rsi_14":43.86,"sma_20":3239.5,"sma_60":3165.5,"sma_120":3124.67},{"date":"2025-10-17","open":3235,"high":3235,"low":3115,"close":3225,"volume":166480,"rsi_14":39.62,"sma_20":3238.0,"sma_60":3168.42,"sma_120":3125.29},{"date":"2025-10-20","open":3225,"high":3225,"low":3085,"close":3120,"volume":112953,"rsi_14":29.58,"sma_20":3232.25,"sma_60":3169.92,"sma_120":3124.83},{"date":"2025-10-21","open":3105,"high":3105,"low":2910,"close":2910,"volume":215183,"rsi_14":20.19,"sma_20":3214.25,"sma_60":3168.25,"sma_120":3122.58},{"date":"2025-10-22","open":2920,"high":2975,"low":2895,"close":2975,"volume":46857,"rsi_14":26.55,"sma_20":3200.5,"sma_60":3168.33,"sma_120":3121.0},{"date":"2025-10-23","open":2970,"high":3005,"low":2930,"close":2960,"volume":31477,"rsi_14":27.27,"sma_20":3187.0,"sma_60":3168.83,"sma_120":3119.42},{"date":"2025-10-24","open":2965,"high":3020,"low":2945,"close":2985,"volume":34210,"rsi_14":25.93,"sma_20":3173.5,"sma_60":3170.25,"sma_120":3117.92},{"date":"2025-10-27","open":2970,"high":3005,"low":2950,"close":2985,"volume":53520,"rsi_14":26.92,"sma_20":3158.75,"sma_60":3171.33,"sma_120":3115.79},{"date":"2025-10-28","open":2985,"high":2990,"low":2940,"close":2985,"volume":40835,"rsi_14":24.75,"sma_20":3144.75,"sma_60":3173.25,"sma_120":3113.71},{"date":"2025-10-29","open":3005,"high":3005,"low":2945,"close":2970,"volume":33437,"rsi_14":23.3,"sma_20":3132.25,"sma_60":3174.67,"sma_120":3111.62},{"date":"2025-10-30","open":2960,"high":3000,"low":2855,"close":2890,"volume":85630,"rsi_14":20.87,"sma_20":3114.75,"sma_60":3174.58,"sma_120":3109.17},{"date":"2025-10-31","open":2910,"high":2910,"low":2830,"close":2855,"volume":68611,"rsi_14":19.01,"sma_20":3097.0,"sma_60":3174.0,"sma_120":3106.38},{"date":"2025-11-03","open":2875,"high":2875,"low":2815,"close":2825,"volume":43392,"rsi_14":16.8,"sma_20":3076.0,"sma_60":3174.33,"sma_120":3103.92},{"date":"2025-11-04","open":2815,"high":2845,"low":2765,"close":2780,"volume":56071,"rsi_14":16.41,"sma_20":3053.75,"sma_60":3173.25,"sma_120":3100.83},{"date":"2025-11-05","open":2780,"high":2780,"low":2615,"close":2705,"volume":79906,"rsi_14":13.48,"sma_20":3027.0,"sma_60":3170.5,"sma_120":3097.42},{"date":"2025-11-06","open":2725,"high":2770,"low":2690,"close":2705,"volume":28534,"rsi_14":12.86,"sma_20":3000.0,"sma_60":3167.25,"sma_120":3093.71},{"date":"2025-11-07","open":2705,"high":2715,"low":2650,"close":2675,"volume":21902,"rsi_14":14.4,"sma_20":2972.5,"sma_60":3163.17,"sma_120":3090.5},{"date":"2025-11-10","open":2675,"high":2750,"low":2675,"close":2730,"volume":16513,"rsi_14":30.85,"sma_20":2947.5,"sma_60":3159.67,"sma_120":3088.04},{"date":"2025-11-11","open":2725,"high":2800,"low":2670,"close":2685,"volume":28240,"rsi_14":17.78,"sma_20":2919.75,"sma_60":3146.17,"sma_120":3085.92},{"date":"2025-11-12","open":2615,"high":2830,"low":2615,"close":2735,"volume":38512,"rsi_14":26.8,"sma_20":2896.0,"sma_60":3136.58,"sma_120":3084.62},{"date":"2025-11-13","open":2735,"high":2785,"low":2710,"close":2755,"volume":28382,"rsi_14":26.04,"sma_20":2872.75,"sma_60":3126.5,"sma_120":3083.5},{"date":"2025-11-14","open":2690,"high":2755,"low":2690,"close":2710,"volume":10412,"rsi_14":23.81,"sma_20":2847.0,"sma_60":3118.58,"sma_120":3081.92},{"date":"2025-11-17","open":2705,"high":2730,"low":2680,"close":2700,"volume":19131,"rsi_14":23.36,"sma_20":2826.0,"sma_60":3110.25,"sma_120":3080.25},{"date":"2025-11-18","open":2635,"high":2695,"low":2570,"close":2605,"volume":71835,"rsi_14":20.33,"sma_20":2810.75,"sma_60":3099.0,"sma_120":3077.75},{"date":"2025-11-19","open":2580,"high":2690,"low":2525,"close":2625,"volume":21696,"rsi_14":26.13,"sma_20":2793.25,"sma_60":3089.08,"sma_120":3075.54},{"date":"2025-11-20","open":2600,"high":2670,"low":2600,"close":2670,"volume":13389,"rsi_14":33.63,"sma_20":2778.75,"sma_60":3077.92,"sma_120":3073.58},{"date":"2025-11-21","open":2660,"high":2665,"low":2575,"close":2635,"volume":14675,"rsi_14":33.33,"sma_20":2761.25,"sma_60":3068.17,"sma_120":3071.42},{"date":"2025-11-24","open":2625,"high":2640,"low":2525,"close":2600,"volume":27234,"rsi_14":33.93,"sma_20":2742.0,"sma_60":3055.67,"sma_120":3068.75},{"date":"2025-11-25","open":2585,"high":2620,"low":2550,"close":2580,"volume":16782,"rsi_14":37.62,"sma_20":2721.75,"sma_60":3043.92,"sma_120":3065.88},{"date":"2025-11-26","open":2610,"high":2615,"low":2535,"close":2600,"volume":14907,"rsi_14":40.0,"sma_20":2703.25,"sma_60":3033.08,"sma_120":3063.17},{"date":"2025-11-27","open":2595,"high":2630,"low":2570,"close":2595,"volume":18712,"rsi_14":42.0,"sma_20":2688.5,"sma_60":3021.33,"sma_120":3059.88},{"date":"2025-11-28","open":2575,"high":2625,"low":2575,"close":2590,"volume":19242,"rsi_14":34.44,"sma_20":2675.25,"sma_60":3009.25,"sma_120":3056.17},{"date":"2025-12-01","open":2590,"high":2680,"low":2580,"close":2600,"volume":16580,"rsi_14":39.76,"sma_20":2664.0,"sma_60":2998.25,"sma_120":3052.5},{"date":"2025-12-02","open":2580,"high":2620,"low":2570,"close":2620,"volume":20808,"rsi_14":35.06,"sma_20":2656.0,"sma_60":2987.33,"sma_120":3048.83},{"date":"2025-12-03","open":2620,"high":2700,"low":2600,"close":2620,"volume":22524,"rsi_14":31.51,"sma_20":2651.75,"sma_60":2976.33,"sma_120":3044.67},{"date":"2025-12-04","open":2665,"high":2665,"low":2585,"close":2625,"volume":22396,"rsi_14":36.92,"sma_20":2647.75,"sma_60":2964.67,"sma_120":3040.42},{"date":"2025-12-05","open":2595,"high":2640,"low":2570,"close":2635,"volume":36868,"rsi_14":40.0,"sma_20":2645.75,"sma_60":2954.0,"sma_120":3036.33},{"date":"2025-12-08","open":2645,"high":2660,"low":2580,"close":2640,"volume":50724,"rsi_14":57.45,"sma_20":2641.25,"sma_60":2944.0,"sma_120":3032.67},{"date":"2025-12-09","open":2615,"high":3265,"low":2610,"close":2765,"volume":2370707,"rsi_14":70.59,"sma_20":2645.25,"sma_60":2936.08,"sma_120":3030.04},{"date":"2025-12-10","open":2750,"high":3265,"low":2715,"close":2995,"volume":3379637,"rsi_14":80.95,"sma_20":2658.25,"sma_60":2931.83,"sma_120":3029.33},{"date":"2025-12-11","open":2950,"high":2975,"low":2870,"close":2885,"volume":255134,"rsi_14":70.83,"sma_20":2664.75,"sma_60":2925.67,"sma_120":3026.75},{"date":"2025-12-12","open":2840,"high":3150,"low":2835,"close":2950,"volume":433219,"rsi_14":77.78,"sma_20":2676.75,"sma_60":2920.58,"sma_120":3024.67},{"date":"2025-12-15","open":2925,"high":3080,"low":2890,"close":2940,"volume":144348,"rsi_14":79.03,"sma_20":2688.75,"sma_60":2915.67,"sma_120":3022.62},{"date":"2025-12-16","open":2930,"high":3030,"low":2825,"close":2830,"volume":89615,"rsi_14":66.2,"sma_20":2700.0,"sma_60":2908.33,"sma_120":3020.46},{"date":"2025-12-17","open":2820,"high":2925,"low":2815,"close":2915,"volume":53994,"rsi_14":70.25,"sma_20":2714.5,"sma_60":2902.75,"sma_120":3018.29},{"date":"2025-12-18","open":2890,"high":3145,"low":2865,"close":3065,"volume":119293,"rsi_14":75.4,"sma_20":2734.25,"sma_60":2900.0,"sma_120":3016.79},{"date":"2025-12-19","open":3070,"high":3220,"low":3055,"close":3100,"volume":158434,"rsi_14":76.04,"sma_20":2757.5,"sma_60":2897.42,"sma_120":3016.38},{"date":"2025-12-22","open":3110,"high":3185,"low":3090,"close":3150,"volume":79282,"rsi_14":76.77,"sma_20":2785.0,"sma_60":2895.25,"sma_120":3016.58},{"date":"2025-12-23","open":3130,"high":3150,"low":3060,"close":3090,"volume":45781,"rsi_14":72.38,"sma_20":2810.5,"sma_60":2892.33,"sma_120":3016.33},{"date":"2025-12-24","open":3060,"high":3185,"low":3060,"close":3140,"volume":66350,"rsi_14":73.52,"sma_20":2837.5,"sma_60":2891.0,"sma_120":3016.25},{"date":"2025-12-26","open":3155,"high":3155,"low":3020,"close":3040,"volume":68168,"rsi_14":67.09,"sma_20":2859.75,"sma_60":2887.67,"sma_120":3015.96},{"date":"2025-12-29","open":3005,"high":3035,"low":2945,"close":2960,"volume":47834,"rsi_14":62.7,"sma_20":2878.25,"sma_60":2883.5,"sma_120":3014.58},{"date":"2025-12-30","open":2925,"high":3015,"low":2925,"close":3000,"volume":28548,"rsi_14":60.0,"sma_20":2898.25,"sma_60":2879.42,"sma_120":3013.88},{"date":"2026-01-02","open":3000,"high":3115,"low":2965,"close":3080,"volume":54011,"rsi_14":54.15,"sma_20":2921.25,"sma_60":2877.0,"sma_120":3013.96},{"date":"2026-01-05","open":3080,"high":3250,"low":3065,"close":3195,"volume":152837,"rsi_14":65.05,"sma_20":2950.0,"sma_60":2876.25,"sma_120":3015.04},{"date":"2026-01-06","open":3195,"high":3895,"low":3170,"close":3670,"volume":2520498,"rsi_14":75.0,"sma_20":3002.25,"sma_60":2883.33,"sma_120":3019.83},{"date":"2026-01-07","open":3550,"high":4005,"low":3550,"close":3875,"volume":852149,"rsi_14":78.59,"sma_20":3064.25,"sma_60":2894.17,"sma_120":3026.29},{"date":"2026-01-08","open":3880,"high":4530,"low":3865,"close":4135,"volume":2050056,"rsi_14":86.55,"sma_20":3139.0,"sma_60":2909.25,"sma_120":3034.92},{"date":"2026-01-09","open":4155,"high":5090,"low":4155,"close":4880,"volume":1905948,"rsi_14":90.18,"sma_20":3244.75,"sma_60":2936.58,"sma_120":3049.29},{"date":"2026-01-12","open":5250,"high":5600,"low":5080,"close":5110,"volume":1060828,"rsi_14":90.5,"sma_20":3350.5,"sma_60":2968.25,"sma_120":3065.71},{"date":"2026-01-13","open":5110,"high":5540,"low":4500,"close":4710,"volume":681341,"rsi_14":77.85,"sma_20":3441.75,"sma_60":2993.08,"sma_120":3079.29},{"date":"2026-01-14","open":4900,"high":5360,"low":4500,"close":5080,"volume":346392,"rsi_14":80.06,"sma_20":3548.25,"sma_60":3024.0,"sma_120":3096.21},{"date":"2026-01-15","open":5100,"high":5700,"low":5100,"close":5580,"volume":578779,"rsi_14":84.11,"sma_20":3680.25,"sma_60":3065.0,"sma_120":3117.46},{"date":"2026-01-16","open":5300,"high":5340,"low":4310,"close":4345,"volume":1234133,"rsi_14":63.78,"sma_20":3827.5,"sma_60":3111.75,"sma_120":3128.58},{"date":"2026-01-19","open":4230,"high":5160,"low":4230,"close":5100,"volume":697446,"rsi_14":69.78,"sma_20":3929.25,"sma_60":3147.42,"sma_120":3146.33},{"date":"2026-01-20","open":5100,"high":5590,"low":4750,"close":4915,"volume":251422,"rsi_14":67.24,"sma_20":4020.0,"sma_60":3179.58,"sma_120":3162.88},{"date":"2026-01-21","open":4915,"high":5320,"low":4900,"close":5160,"volume":217711,"rsi_14":68.18,"sma_20":4120.5,"sma_60":3215.83,"sma_120":3181.71},{"date":"2026-01-22","open":5200,"high":5450,"low":5160,"close":5350,"volume":218750,"rsi_14":68.59,"sma_20":4233.5,"sma_60":3255.25,"sma_120":3201.96},{"date":"2026-01-23","open":5360,"high":5790,"low":5270,"close":5690,"volume":335200,"rsi_14":67.84,"sma_20":4361.0,"sma_60":3300.58,"sma_120":3225.46},{"date":"2026-01-26","open":5690,"high":6210,"low":5690,"close":6020,"volume":580911,"rsi_14":68.54,"sma_20":4510.0,"sma_60":3352.75,"sma_120":3251.58},{"date":"2026-01-27","open":6210,"high":6210,"low":5740,"close":6050,"volume":165167,"rsi_14":67.24,"sma_20":4664.5,"sma_60":3406.0,"sma_120":3277.88},{"date":"2026-01-28","open":6140,"high":6730,"low":5900,"close":6660,"volume":401587,"rsi_14":66.42,"sma_20":4847.5,"sma_60":3469.92,"sma_120":3309.29},{"date":"2026-01-29","open":6660,"high":7240,"low":6020,"close":6090,"volume":687342,"rsi_14":58.51,"sma_20":4998.0,"sma_60":3525.08,"sma_120":3336.67},{"date":"2026-01-30","open":6200,"high":6540,"low":5970,"close":6040,"volume":254732,"rsi_14":62.29,"sma_20":5140.25,"sma_60":3580.67,"sma_120":3363.29},{"date":"2026-02-02","open":6010,"high":6500,"low":5500,"close":6100,"volume":271027,"rsi_14":60.0,"sma_20":5261.75,"sma_60":3637.25,"sma_120":3390.21},{"date":"2026-02-03","open":6140,"high":6750,"low":5980,"close":6340,"volume":212418,"rsi_14":57.85,"sma_20":5385.0,"sma_60":3698.33,"sma_120":3418.88},{"date":"2026-02-04","open":6480,"high":6690,"low":6200,"close":6380,"volume":166942,"rsi_14":77.91,"sma_20":5497.25,"sma_60":3732.25,"sma_120":3447.71},{"date":"2026-02-05","open":6390,"high":6390,"low":5960,"close":6010,"volume":129737,"rsi_14":70.73,"sma_20":5553.75,"sma_60":3786.92,"sma_120":3473.29},{"date":"2026-02-06","open":6000,"high":6120,"low":5660,"close":5950,"volume":69409,"rsi_14":62.8,"sma_20":5595.75,"sma_60":3841.33,"sma_120":3493.75},{"date":"2026-02-09","open":5980,"high":6150,"low":5290,"close":6020,"volume":272842,"rsi_14":67.24,"sma_20":5661.25,"sma_60":3896.08,"sma_120":3516.33},{"date":"2026-02-10","open":5940,"high":6060,"low":4750,"close":5430,"volume":975458,"rsi_14":53.8,"sma_20":5678.75,"sma_60":3940.67,"sma_120":3533.58},{"date":"2026-02-11","open":5650,"high":5660,"low":5250,"close":5410,"volume":101640,"rsi_14":50.89,"sma_20":5670.25,"sma_60":3985.67,"sma_120":3552.12},{"date":"2026-02-12","open":5450,"high":5565,"low":5190,"close":5340,"volume":161980,"rsi_14":44.37,"sma_20":5720.0,"sma_60":4029.67,"sma_120":3569.96},{"date":"2026-02-13","open":5340,"high":5480,"low":5150,"close":5210,"volume":166068,"rsi_14":36.08,"sma_20":5763.25,"sma_60":4073.08,"sma_120":3586.04},{"date":"2026-02-19","open":5320,"high":6340,"low":5320,"close":6290,"volume":412821,"rsi_14":53.03,"sma_20":5822.75,"sma_60":4134.17,"sma_120":3611.62},{"date":"2026-02-20","open":6340,"high":6550,"low":6170,"close":6280,"volume":317202,"rsi_14":44.35,"sma_20":5891.0,"sma_60":4194.33,"sma_120":3636.12},{"date":"2026-02-23","open":6280,"high":6480,"low":6040,"close":6130,"volume":192851,"rsi_14":50.68,"sma_20":5939.5,"sma_60":4252.58,"sma_120":3660.38},{"date":"2026-02-24","open":6140,"high":6140,"low":5540,"close":5860,"volume":232752,"rsi_14":47.15,"sma_20":5965.0,"sma_60":4306.92,"sma_120":3681.29},{"date":"2026-02-25","open":5900,"high":5900,"low":5280,"close":5490,"volume":254952,"rsi_14":41.21,"sma_20":5955.0,"sma_60":4355.42,"sma_120":3699.67},{"date":"2026-02-26","open":5520,"high":5670,"low":5360,"close":5420,"volume":122275,"rsi_14":36.06,"sma_20":5925.0,"sma_60":4431.58,"sma_120":3726.46},{"date":"2026-02-27","open":5420,"high":5800,"low":5420,"close":5620,"volume":183708,"rsi_14":39.02,"sma_20":5903.5,"sma_60":4452.83,"sma_120":3737.08},{"date":"2026-03-03","open":5620,"high":5870,"low":5060,"close":5080,"volume":177129,"rsi_14":37.19,"sma_20":5824.5,"sma_60":4494.33,"sma_120":3751.79},{"date":"2026-03-04","open":5060,"high":5370,"low":4485,"close":4695,"volume":264083,"rsi_14":34.13,"sma_20":5754.75,"sma_60":4529.25,"sma_120":3763.75},{"date":"2026-03-05","open":4875,"high":5580,"low":4875,"close":5300,"volume":169982,"rsi_14":41.98,"sma_20":5717.75,"sma_60":4573.92,"sma_120":3780.62},{"date":"2026-03-06","open":5200,"high":5410,"low":4985,"close":4985,"volume":271402,"rsi_14":44.72,"sma_20":5662.0,"sma_60":4613.33,"sma_120":3794.83},{"date":"2026-03-09","open":4835,"high":4850,"low":4510,"close":4795,"volume":153214,"rsi_14":42.99,"sma_20":5584.75,"sma_60":4649.5,"sma_120":3807.08},{"date":"2026-03-10","open":5130,"high":5190,"low":4855,"close":5070,"volume":99482,"rsi_14":47.06,"sma_20":5519.25,"sma_60":4690.08,"sma_120":3822.04},{"date":"2026-03-11","open":5600,"high":5600,"low":5140,"close":5270,"volume":170112,"rsi_14":50.64,"sma_20":5482.25,"sma_60":4733.92,"sma_120":3838.96},{"date":"2026-03-12","open":5270,"high":5600,"low":5170,"close":5330,"volume":137391,"rsi_14":36.81,"sma_20":5451.25,"sma_60":4776.67,"sma_120":3856.38},{"date":"2026-03-13","open":5370,"high":5440,"low":5120,"close":5280,"volume":130941,"rsi_14":36.41,"sma_20":5414.25,"sma_60":4814.75,"sma_120":3873.29},{"date":"2026-03-16","open":5520,"high":5890,"low":5300,"close":5440,"volume":190918,"rsi_14":40.65,"sma_20":5414.75,"sma_60":4880.58,"sma_120":3900.58},{"date":"2026-03-17","open":5510,"high":5570,"low":5190,"close":5380,"volume":182640,"rsi_14":43.1,"sma_20":5413.25,"sma_60":4897.83,"sma_120":3909.21},{"date":"2026-03-18","open":5390,"high":5550,"low":5200,"close":5390,"volume":136431,"rsi_14":48.4,"sma_20":5415.75,"sma_60":4938.67,"sma_120":3927.17},{"date":"2026-03-19","open":5370,"high":6240,"low":5350,"close":5860,"volume":749633,"rsi_14":56.25,"sma_20":5448.25,"sma_60":4989.17,"sma_120":3948.75},{"date":"2026-03-20","open":5900,"high":6110,"low":4800,"close":5050,"volume":628405,"rsi_14":43.1,"sma_20":5386.25,"sma_60":5024.75,"sma_120":3963.75},{"date":"2026-03-23","open":5050,"high":5550,"low":4880,"close":5070,"volume":299808,"rsi_14":49.86,"sma_20":5325.75,"sma_60":5058.17,"sma_120":3979.08},{"date":"2026-03-24","open":5270,"high":5270,"low":4530,"close":4720,"volume":218753,"rsi_14":50.35,"sma_20":5255.25,"sma_60":5085.17,"sma_120":3991.29},{"date":"2026-03-25","open":4720,"high":4795,"low":4575,"close":4685,"volume":178577,"rsi_14":39.77,"sma_20":5196.5,"sma_60":5110.75,"sma_120":4003.0},{"date":"2026-03-26","open":4685,"high":5150,"low":4550,"close":4735,"volume":280636,"rsi_14":45.44,"sma_20":5158.75,"sma_60":5138.17,"sma_120":4015.25},{"date":"2026-03-27","open":4540,"high":4540,"low":3975,"close":4405,"volume":545802,"rsi_14":43.23,"sma_20":5108.0,"sma_60":5159.25,"sma_120":4025.12},{"date":"2026-03-30","open":3755,"high":4115,"low":3700,"close":3950,"volume":747050,"rsi_14":31.7,"sma_20":5024.5,"sma_60":5174.42,"sma_120":4031.04},{"date":"2026-03-31","open":3950,"high":4040,"low":3565,"close":3700,"volume":180603,"rsi_14":24.76,"sma_20":4955.5,"sma_60":5186.75,"sma_120":4035.12},{"date":"2026-04-01","open":3785,"high":3931,"low":3615,"close":3735,"volume":154650,"rsi_14":23.9,"sma_20":4907.0,"sma_60":5198.83,"sma_120":4039.12},{"date":"2026-04-02","open":3730,"high":3895,"low":3560,"close":3635,"volume":113784,"rsi_14":23.6,"sma_20":4823.75,"sma_60":5208.08,"sma_120":4042.54},{"date":"2026-04-03","open":3635,"high":3680,"low":3410,"close":3540,"volume":88028,"rsi_14":18.85,"sma_20":4751.5,"sma_60":5213.83,"sma_120":4045.04},{"date":"2026-04-06","open":3545,"high":3705,"low":3455,"close":3705,"volume":98480,"rsi_14":23.45,"sma_20":4697.0,"sma_60":5214.42,"sma_120":4048.88},{"date":"2026-04-07","open":3710,"high":4735,"low":3590,"close":3995,"volume":2360974,"rsi_14":29.69,"sma_20":4643.25,"sma_60":5216.42,"sma_120":4055.29},{"date":"2026-04-08","open":4030,"high":4270,"low":3860,"close":3920,"volume":361175,"rsi_14":18.09,"sma_20":4575.75,"sma_60":5212.83,"sma_120":4061.04},{"date":"2026-04-09","open":3940,"high":3940,"low":3650,"close":3765,"volume":89727,"rsi_14":23.06,"sma_20":4497.5,"sma_60":5194.25,"sma_120":4065.42},{"date":"2026-04-10","open":3735,"high":4250,"low":3735,"close":3990,"volume":412819,"rsi_14":29.15,"sma_20":4433.0,"sma_60":5175.58,"sma_120":4071.92},{"date":"2026-04-13","open":4005,"high":4210,"low":3900,"close":4100,"volume":119428,"rsi_14":36.81,"sma_20":4366.0,"sma_60":5165.42,"sma_120":4079.25},{"date":"2026-04-14","open":4100,"high":4455,"low":4060,"close":4385,"volume":160805,"rsi_14":44.23,"sma_20":4316.25,"sma_60":5153.83,"sma_120":4088.92},{"date":"2026-04-15","open":4385,"high":5050,"low":4320,"close":4520,"volume":631297,"rsi_14":46.0,"sma_20":4272.75,"sma_60":5136.17,"sma_120":4100.58},{"date":"2026-04-16","open":4500,"high":4500,"low":4265,"close":4290,"volume":180111,"rsi_14":47.78,"sma_20":4194.25,"sma_60":5135.25,"sma_120":4112.08},{"date":"2026-04-17","open":4290,"high":4365,"low":4185,"close":4300,"volume":91759,"rsi_14":58.18,"sma_20":4156.75,"sma_60":5121.92,"sma_120":4123.12},{"date":"2026-04-20","open":4265,"high":4345,"low":4060,"close":4200,"volume":81300,"rsi_14":62.56,"sma_20":4113.25,"sma_60":5110.0,"sma_120":4133.46},{"date":"2026-04-21","open":4105,"high":4175,"low":3970,"close":4045,"volume":102036,"rsi_14":57.55,"sma_20":4079.5,"sma_60":5091.42,"sma_120":4142.29},{"date":"2026-04-22","open":4000,"high":4000,"low":3850,"close":3965,"volume":79654,"rsi_14":57.82,"sma_20":4043.5,"sma_60":5068.33,"sma_120":4150.46},{"date":"2026-04-23","open":3965,"high":4090,"low":3915,"close":4035,"volume":57382,"rsi_14":61.87,"sma_20":4008.5,"sma_60":5040.75,"sma_120":4159.21},{"date":"2026-04-24","open":4050,"high":4135,"low":3995,"close":4050,"volume":77602,"rsi_14":58.91,"sma_20":3990.75,"sma_60":5007.92,"sma_120":4168.21},{"date":"2026-04-27","open":4035,"high":4125,"low":3970,"close":4010,"volume":50635,"rsi_14":50.45,"sma_20":3993.75,"sma_60":4973.92,"sma_120":4177.54},{"date":"2026-04-28","open":4020,"high":4105,"low":3975,"close":4020,"volume":27159,"rsi_14":53.09,"sma_20":4009.75,"sma_60":4929.92,"sma_120":4187.25},{"date":"2026-04-29","open":4060,"high":4320,"low":3965,"close":4170,"volume":124276,"rsi_14":62.54,"sma_20":4032.0,"sma_60":4897.92,"sma_120":4211.5},{"date":"2026-04-30","open":4170,"high":4860,"low":4170,"close":4395,"volume":619840,"rsi_14":50.41,"sma_20":4224.75,"sma_60":4074.42,"sma_120":4676.58},{"date":"2026-05-04","open":4360,"high":4375,"low":4130,"close":4130,"volume":157319,"rsi_14":50.85,"sma_20":4099.5,"sma_60":4837.67,"sma_120":4223.79},{"date":"2026-05-06","open":4140,"high":4235,"low":3945,"close":4000,"volume":105551,"rsi_14":38.08,"sma_20":4114.25,"sma_60":4798.67,"sma_120":4234.58},{"date":"2026-05-07","open":3975,"high":4050,"low":3890,"close":3925,"volume":54453,"rsi_14":30.87,"sma_20":4110.75,"sma_60":4757.75,"sma_120":4245.0},{"date":"2026-05-08","open":3900,"high":3950,"low":3645,"close":3835,"volume":43065,"rsi_14":33.92,"sma_20":4106.5,"sma_60":4721.5,"sma_120":4254.21},{"date":"2026-05-11","open":3835,"high":3985,"low":3535,"close":3535,"volume":81520,"rsi_14":27.57,"sma_20":4095.0,"sma_60":4681.25,"sma_120":4261.29},{"date":"2026-05-12","open":3575,"high":3700,"low":3505,"close":3535,"volume":103618,"rsi_14":29.28,"sma_20":4072.25,"sma_60":4639.83,"sma_120":4267.96},{"date":"2026-05-13","open":3535,"high":3760,"low":3530,"close":3615,"volume":59060,"rsi_14":35.95,"sma_20":4048.0,"sma_60":4609.58,"sma_120":4275.12},{"date":"2026-05-14","open":3590,"high":3730,"low":3460,"close":3645,"volume":60422,"rsi_14":39.19,"sma_20":4011.0,"sma_60":4580.17,"sma_120":4282.92},{"date":"2026-05-15","open":3630,"high":3690,"low":3560,"close":3580,"volume":76474,"rsi_14":34.58,"sma_20":3964.0,"sma_60":4550.83,"sma_120":4290.25},{"date":"2026-05-18","open":3425,"high":3790,"low":3425,"close":3730,"volume":70211,"rsi_14":40.06,"sma_20":3936.0,"sma_60":4526.17,"sma_120":4299.62},{"date":"2026-05-19","open":3735,"high":4365,"low":3720,"close":4200,"volume":326612,"rsi_14":54.66,"sma_20":3931.0,"sma_60":4491.33,"sma_120":4312.75},{"date":"2026-05-20","open":4010,"high":4150,"low":3800,"close":3845,"volume":56028,"rsi_14":46.33,"sma_20":3913.25,"sma_60":4450.75,"sma_120":4322.54},{"date":"2026-05-21","open":3875,"high":4100,"low":3690,"close":3790,"volume":70197,"rsi_14":41.7,"sma_20":3900.5,"sma_60":4411.75,"sma_120":4332.17},{"date":"2026-05-22","open":3765,"high":3830,"low":3730,"close":3785,"volume":47271,"rsi_14":35.27,"sma_20":3891.5,"sma_60":4377.17,"sma_120":4342.04},{"date":"2026-05-26","open":3785,"high":3855,"low":3440,"close":3700,"volume":73143,"rsi_14":38.62,"sma_20":3874.75,"sma_60":4347.33,"sma_120":4351.38},{"date":"2026-05-27","open":3670,"high":3670,"low":3435,"close":3455,"volume":67375,"rsi_14":36.41,"sma_20":3845.0,"sma_60":4314.58,"sma_120":4358.5},{"date":"2026-05-28","open":3475,"high":3520,"low":3350,"close":3465,"volume":60452,"rsi_14":38.14,"sma_20":3817.75,"sma_60":4278.67,"sma_120":4365.75},{"date":"2026-05-29","open":3465,"high":3490,"low":3170,"close":3385,"volume":95045,"rsi_14":38.34,"sma_20":3786.0,"sma_60":4250.42,"sma_120":4372.38},{"date":"2026-06-01","open":3350,"high":3400,"low":3150,"close":3265,"volume":56804,"rsi_14":42.29,"sma_20":3740.75,"sma_60":4226.58,"sma_120":4377.92},{"date":"2026-06-02","open":3240,"high":3270,"low":3085,"close":3230,"volume":34156,"rsi_14":41.46,"sma_20":3682.5,"sma_60":4192.08,"sma_120":4383.0},{"date":"2026-06-04","open":3145,"high":3295,"low":3065,"close":3265,"volume":85795,"rsi_14":39.94,"sma_20":3639.25,"sma_60":4163.42,"sma_120":4388.38},{"date":"2026-06-05","open":3300,"high":3390,"low":3170,"close":3300,"volume":87034,"rsi_14":40.11,"sma_20":3604.25,"sma_60":4138.5,"sma_120":4394.0},{"date":"2026-06-08","open":2865,"high":3295,"low":2865,"close":3155,"volume":56145,"rsi_14":38.36,"sma_20":3565.75,"sma_60":4106.58,"sma_120":4398.33},{"date":"2026-06-09","open":3100,"high":3145,"low":2995,"close":3140,"volume":71642,"rsi_14":32.54,"sma_20":3531.0,"sma_60":4071.08,"sma_120":4402.5},{"date":"2026-06-10","open":3085,"high":3085,"low":2955,"close":3035,"volume":27267,"rsi_14":6.04,"sma_20":3506.0,"sma_60":4032.83,"sma_120":4404.75},{"date":"2026-06-11","open":3010,"high":3070,"low":2925,"close":3065,"volume":37392,"rsi_14":11.0,"sma_20":3482.5,"sma_60":3995.92,"sma_120":4405.33},{"date":"2026-06-12","open":3200,"high":3395,"low":3115,"close":3295,"volume":98691,"rsi_14":28.94,"sma_20":3466.5,"sma_60":3960.17,"sma_120":4408.75},{"date":"2026-06-15","open":3565,"high":3565,"low":3140,"close":3205,"volume":54899,"rsi_14":26.98,"sma_20":3444.5,"sma_60":3923.92,"sma_120":4410.88},{"date":"2026-06-16","open":3200,"high":3200,"low":3050,"close":3195,"volume":38540,"rsi_14":28.69,"sma_20":3425.25,"sma_60":3887.33,"sma_120":4413.0},{"date":"2026-06-17","open":3180,"high":3195,"low":3065,"close":3195,"volume":19115,"rsi_14":41.6,"sma_20":3218.25,"sma_60":3684.67,"sma_120":4421.96},{"date":"2026-06-18","open":3190,"high":3245,"low":3095,"close":3220,"volume":33507,"rsi_14":37.17,"sma_20":3349.5,"sma_60":3812.42,"sma_120":4418.58},{"date":"2026-06-19","open":3240,"high":3240,"low":3065,"close":3175,"volume":43855,"rsi_14":38.59,"sma_20":3316.0,"sma_60":3780.83,"sma_120":4419.5},{"date":"2026-06-22","open":3205,"high":3205,"low":2985,"close":3065,"volume":84420,"rsi_14":39.01,"sma_20":3279.75,"sma_60":3753.25,"sma_120":4419.21},{"date":"2026-06-23","open":3040,"high":3040,"low":2800,"close":2890,"volume":96390,"rsi_14":33.81,"sma_20":3235.0,"sma_60":3723.33,"sma_120":4417.04},{"date":"2026-06-24","open":2870,"high":2935,"low":2770,"close":2900,"volume":73509,"rsi_14":32.2,"sma_20":3195.0,"sma_60":3692.75,"sma_120":4415.46},{"date":"2026-06-25","open":3075,"high":3100,"low":2800,"close":2830,"volume":21622,"rsi_14":27.83,"sma_20":3163.75,"sma_60":3666.5,"sma_120":4412.88},{"date":"2026-06-26","open":2845,"high":2855,"low":2570,"close":2690,"volume":41850,"rsi_14":27.96,"sma_20":3125.0,"sma_60":3645.5,"sma_120":4409.96},{"date":"2026-06-29","open":2685,"high":2880,"low":2685,"close":2880,"volume":44495,"rsi_14":39.43,"sma_20":3099.75,"sma_60":3631.83,"sma_120":4409.29},{"date":"2026-06-30","open":2880,"high":3000,"low":2860,"close":2970,"volume":33745,"rsi_14":47.33,"sma_20":3085.0,"sma_60":3619.25,"sma_120":4409.04},{"date":"2026-07-01","open":2945,"high":3160,"low":2945,"close":3115,"volume":44375,"rsi_14":51.88,"sma_20":3079.25,"sma_60":3610.58,"sma_120":4409.33},{"date":"2026-07-02","open":3170,"high":3195,"low":3020,"close":3195,"volume":40076,"rsi_14":45.76,"sma_20":3075.75,"sma_60":3604.83,"sma_120":4409.33},{"date":"2026-07-03","open":3180,"high":3180,"low":2800,"close":2890,"volume":167960,"rsi_14":38.71,"sma_20":3055.25,"sma_60":3591.25,"sma_120":4402.83},{"date":"2026-07-06","open":2855,"high":2905,"low":2780,"close":2885,"volume":39246,"rsi_14":38.85,"sma_20":3041.75,"sma_60":3572.75,"sma_120":4394.58},{"date":"2026-07-07","open":2915,"high":2915,"low":2690,"close":2805,"volume":44627,"rsi_14":36.73,"sma_20":3025.0,"sma_60":3554.17,"sma_120":4383.5},{"date":"2026-07-08","open":2615,"high":2715,"low":2500,"close":2500,"volume":99958,"rsi_14":29.43,"sma_20":2998.25,"sma_60":3533.08,"sma_120":4363.67},{"date":"2026-07-09","open":2505,"high":2840,"low":2505,"close":2755,"volume":82538,"rsi_14":39.29,"sma_20":2982.75,"sma_60":3512.5,"sma_120":4344.04},{"date":"2026-07-10","open":2840,"high":2890,"low":2750,"close":2885,"volume":20918,"rsi_14":45.45,"sma_20":2962.25,"sma_60":3492.25,"sma_120":4328.83},{"date":"2026-07-13","open":2885,"high":3055,"low":2850,"close":2920,"volume":54155,"rsi_14":50.82,"sma_20":2948.0,"sma_60":3467.83,"sma_120":4310.83},{"date":"2026-07-14","open":2805,"high":2940,"low":2715,"close":2900,"volume":46495,"rsi_14":50.0,"sma_20":2933.25,"sma_60":3440.83,"sma_120":4288.5},{"date":"2026-07-15","open":2930,"high":2930,"low":2730,"close":2735,"volume":35105,"rsi_14":47.56,"sma_20":2910.25,"sma_60":3414.92,"sma_120":4275.08},{"date":"2026-07-16","open":2740,"high":2755,"low":2625,"close":2630,"volume":30036,"rsi_14":48.43,"sma_20":2880.75,"sma_60":3387.08,"sma_120":4254.5},{"date":"2026-07-20","open":2665,"high":2665,"low":2510,"close":2585,"volume":17285,"rsi_14":41.64,"sma_20":2851.25,"sma_60":3360.17,"sma_120":4235.08},{"date":"2026-07-21","open":2540,"high":2590,"low":2475,"close":2495,"volume":28324,"rsi_14":36.54,"sma_20":2822.75,"sma_60":3334.33,"sma_120":4212.88},{"date":"2026-07-22","open":2560,"high":2595,"low":2410,"close":2500,"volume":63241,"rsi_14":31.08,"sma_20":2803.25,"sma_60":3309.92,"sma_120":4189.12},{"date":"2026-07-23","open":2550,"high":2800,"low":2525,"close":2620,"volume":64143,"rsi_14":32.73,"sma_20":2789.25,"sma_60":3286.33,"sma_120":4163.54},{"date":"2026-07-24","open":2695,"high":2695,"low":2535,"close":2615,"volume":27851,"rsi_14":39.93,"sma_20":2778.5,"sma_60":3262.42,"sma_120":4135.17},{"date":"2026-07-27","open":2550,"high":2665,"low":2535,"close":2605,"volume":21967,"rsi_14":39.78,"sma_20":2774.25,"sma_60":3239.0,"sma_120":4106.46},{"date":"2026-07-28","open":2550,"high":2600,"low":2375,"close":2485,"volume":32061,"rsi_14":38.65,"sma_20":2754.5,"sma_60":3213.42,"sma_120":4071.67},{"date":"2026-07-29","open":2485,"high":2565,"low":2200,"close":2295,"volume":81249,"rsi_14":42.08,"sma_20":2720.75,"sma_60":3182.17,"sma_120":4040.04},{"date":"2026-07-30","open":1942,"high":2355,"low":1942,"close":2355,"volume":169088,"rsi_14":31.82,"sma_20":2682.75,"sma_60":3148.17,"sma_120":4009.33},{"date":"2026-07-31","open":2410,"high":2435,"low":2360,"close":2425,"volume":22396,"rsi_14":27.88,"sma_20":2644.25,"sma_60":3119.75,"sma_120":3978.71},{"date":"2026-08-03","open":2440,"high":2650,"low":2435,"close":2640,"volume":50728,"rsi_14":38.52,"sma_20":2631.75,"sma_60":3097.08,"sma_120":3947.88},{"date":"2026-08-04","open":2550,"high":2800,"low":2550,"close":2795,"volume":38568,"rsi_14":46.13,"sma_20":2627.25,"sma_60":3078.25,"sma_120":3918.0},{"date":"2026-08-05","open":2820,"high":2900,"low":2785,"close":2895,"volume":70712,"rsi_14":56.2,"sma_20":2631.75,"sma_60":3062.58,"sma_120":3892.04},{"date":"2026-08-06","open":2895,"high":2905,"low":2755,"close":2845,"volume":63857,"rsi_14":58.7,"sma_20":2649.0,"sma_60":3051.08,"sma_120":3866.17},{"date":"2026-08-07","open":2805,"high":2870,"low":2670,"close":2730,"volume":63512,"rsi_14":55.56,"sma_20":2647.75,"sma_60":3037.67,"sma_120":3838.75},{"date":"2026-08-10","open":2745,"high":2850,"low":2720,"close":2775,"volume":54882,"rsi_14":61.11,"sma_20":2642.25,"sma_60":3023.67,"sma_120":3816.62},{"date":"2026-08-11","open":3000,"high":3430,"low":2850,"close":2960,"volume":223369,"rsi_14":65.97,"sma_20":2644.25,"sma_60":3012.25,"sma_120":3796.21},{"date":"2026-08-12","open":2960,"high":3010,"low":2835,"close":2920,"volume":49336,"rsi_14":61.03,"sma_20":2645.25,"sma_60":3001.25,"sma_120":3776.04},{"date":"2026-08-13","open":2925,"high":2925,"low":2845,"close":2885,"volume":26804,"rsi_14":59.71,"sma_20":2652.75,"sma_60":2987.17,"sma_120":3756.67},{"date":"2026-08-14","open":2890,"high":3000,"low":2800,"close":2865,"volume":76968,"rsi_14":59.29,"sma_20":2664.5,"sma_60":2964.92,"sma_120":3728.12},{"date":"2026-08-18","open":2865,"high":2865,"low":2620,"close":2740,"volume":72989,"rsi_14":59.07,"sma_20":2672.25,"sma_60":2946.5,"sma_120":3698.62},{"date":"2026-08-19","open":2740,"high":2740,"low":2550,"close":2625,"volume":67341,"rsi_14":62.41,"sma_20":2678.75,"sma_60":2927.08,"sma_120":3669.42},{"date":"2026-08-20","open":2565,"high":2740,"low":2500,"close":2740,"volume":46097,"rsi_14":63.9,"sma_20":2690.75,"sma_60":2909.67,"sma_120":3643.42},{"date":"2026-08-21","open":2655,"high":2700,"low":2510,"close":2540,"volume":31634,"rsi_14":53.8,"sma_20":2686.75,"sma_60":2890.33,"sma_120":3618.83},{"date":"2026-08-24","open":2540,"high":2645,"low":2515,"close":2615,"volume":29452,"rsi_14":49.09,"sma_20":2686.75,"sma_60":2876.33,"sma_120":3595.46},{"date":"2026-08-25","open":2515,"high":2620,"low":2510,"close":2620,"volume":13671,"rsi_14":42.86,"sma_20":2687.5,"sma_60":2862.25,"sma_120":3570.46},{"date":"2026-08-26","open":2620,"high":2620,"low":2375,"close":2490,"volume":58215,"rsi_14":33.86,"sma_20":2687.75,"sma_60":2847.33,"sma_120":3548.88},{"date":"2026-08-27","open":2490,"high":2600,"low":2470,"close":2585,"volume":38266,"rsi_14":40.0,"sma_20":2702.25,"sma_60":2836.0,"sma_120":3531.29},{"date":"2026-08-28","open":2585,"high":2680,"low":2520,"close":2680,"volume":26072,"rsi_14":48.05,"sma_20":2718.5,"sma_60":2826.83,"sma_120":3509.46},{"date":"2026-08-31","open":2625,"high":2670,"low":2510,"close":2655,"volume":30129,"rsi_14":45.24,"sma_20":2730.0,"sma_60":2816.67,"sma_120":3490.04},{"date":"2026-09-01","open":2635,"high":2725,"low":2620,"close":2700,"volume":29273,"rsi_14":38.39,"sma_20":2733.0,"sma_60":2806.67,"sma_120":3472.58},{"date":"2026-09-02","open":2580,"high":2730,"low":2575,"close":2635,"volume":9437,"rsi_14":37.55,"sma_20":2725.0,"sma_60":2798.0,"sma_120":3452.29},{"date":"2026-09-03","open":2655,"high":2670,"low":2490,"close":2530,"volume":30632,"rsi_14":35.39,"sma_20":2706.75,"sma_60":2787.83,"sma_120":3429.46},{"date":"2026-09-04","open":2595,"high":2690,"low":2505,"close":2685,"volume":62653,"rsi_14":43.33,"sma_20":2698.75,"sma_60":2782.0,"sma_120":3407.42},{"date":"2026-09-07","open":2685,"high":2690,"low":2530,"close":2690,"volume":55845,"rsi_14":47.97,"sma_20":2696.75,"sma_60":2775.75,"sma_120":3385.83},{"date":"2026-09-08","open":2670,"high":2675,"low":2545,"close":2550,"volume":63230,"rsi_14":47.01,"sma_20":2685.5,"sma_60":2763.33,"sma_120":3361.75},{"date":"2026-09-09","open":2595,"high":2595,"low":2475,"close":2535,"volume":19749,"rsi_14":41.13,"sma_20":2664.25,"sma_60":2752.17,"sma_120":3338.04},{"date":"2026-09-10","open":2525,"high":2575,"low":2460,"close":2575,"volume":20900,"rsi_14":51.76,"sma_20":2647.0,"sma_60":2741.83,"sma_120":3314.58},{"date":"2026-09-11","open":2555,"high":2630,"low":2470,"close":2550,"volume":58181,"rsi_14":46.56,"sma_20":2630.25,"sma_60":2731.08,"sma_120":3287.0},{"date":"2026-09-14","open":2545,"high":2560,"low":2395,"close":2450,"volume":42178,"rsi_14":41.83,"sma_20":2609.5,"sma_60":2718.25,"sma_120":3265.33},{"date":"2026-09-15","open":2460,"high":2460,"low":2310,"close":2320,"volume":59808,"rsi_14":41.83,"sma_20":2588.5,"sma_60":2704.0,"sma_120":3242.42},{"date":"2026-09-16","open":2320,"high":2370,"low":2265,"close":2320,"volume":38549,"rsi_14":35.98,"sma_20":2573.25,"sma_60":2691.58,"sma_120":3222.42},{"date":"2026-09-17","open":2315,"high":2320,"low":2250,"close":2290,"volume":30042,"rsi_14":27.84,"sma_20":2550.75,"sma_60":2681.58,"sma_120":3202.46},{"date":"2026-09-18","open":2260,"high":2305,"low":2150,"close":2240,"volume":53636,"rsi_14":27.07,"sma_20":2535.75,"sma_60":2670.58,"sma_120":3181.67},{"date":"2026-09-21","open":2295,"high":2310,"low":2180,"close":2210,"volume":41660,"rsi_14":22.47,"sma_20":2515.5,"sma_60":2660.25,"sma_120":3163.38},{"date":"2026-09-22","open":2240,"high":2240,"low":2140,"close":2155,"volume":66218,"rsi_14":22.73,"sma_20":2492.25,"sma_60":2651.33,"sma_120":3148.42},{"date":"2026-09-23","open":2140,"high":2210,"low":2120,"close":2175,"volume":95680,"rsi_14":27.67,"sma_20":2476.5,"sma_60":2639.58,"sma_120":3135.71},{"date":"2026-09-28","open":2140,"high":2220,"low":2140,"close":2155,"volume":36403,"rsi_14":9.85,"sma_20":2455.0,"sma_60":2626.0,"sma_120":3122.62},{"date":"2026-09-29","open":2190,"high":2215,"low":2080,"close":2215,"volume":60663,"rsi_14":16.78,"sma_20":2431.75,"sma_60":2611.0,"sma_120":3110.79},{"date":"2026-09-30","open":2160,"high":2320,"low":2155,"close":2215,"volume":49117,"rsi_14":20.87,"sma_20":2409.75,"sma_60":2594.67,"sma_120":3099.75},{"date":"2026-10-01","open":2180,"high":2550,"low":2170,"close":2265,"volume":30988,"rsi_14":27.87,"sma_20":2388.0,"sma_60":2584.25,"sma_120":3087.75},{"date":"2026-10-02","open":2315,"high":2495,"low":2315,"close":2380,"volume":56324,"rsi_14":35.77,"sma_20":2375.25,"sma_60":2575.83,"sma_120":3074.29},{"date":"2026-10-06","open":2505,"high":2710,"low":2410,"close":2705,"volume":215018,"rsi_14":57.87,"sma_20":2384.0,"sma_60":2574.17,"sma_120":3064.17},{"date":"2026-10-07","open":2660,"high":2795,"low":2555,"close":2675,"volume":57643,"rsi_14":62.3,"sma_20":2383.5,"sma_60":2577.08,"sma_120":3055.08},{"date":"2026-10-08","open":2685,"high":2730,"low":2580,"close":2710,"volume":31653,"rsi_14":73.78,"sma_20":2384.5,"sma_60":2576.33,"sma_120":3044.42},{"date":"2026-10-12","open":2635,"high":2765,"low":2615,"close":2680,"volume":32211,"rsi_14":71.18,"sma_20":2391.0,"sma_60":2572.92,"sma_120":3032.58},{"date":"2026-10-13","open":2625,"high":2640,"low":2480,"close":2620,"volume":58077,"rsi_14":68.75,"sma_20":2395.25,"sma_60":2567.92,"sma_120":3017.88},{"date":"2026-10-14","open":2555,"high":2600,"low":2520,"close":2560,"volume":24762,"rsi_14":67.98,"sma_20":2394.5,"sma_60":2562.25,"sma_120":3001.54},{"date":"2026-10-15","open":2500,"high":2640,"low":2340,"close":2575,"volume":30319,"rsi_14":70.86,"sma_20":2395.75,"sma_60":2559.58,"sma_120":2987.25},{"date":"2026-10-16","open":2545,"high":2740,"low":2520,"close":2590,"volume":33629,"rsi_14":76.05,"sma_20":2402.75,"sma_60":2558.92,"sma_120":2973.0},{"date":"2026-10-19","open":2580,"high":2625,"low":2535,"close":2555,"volume":55177,"rsi_14":72.35,"sma_20":2414.5,"sma_60":2558.42,"sma_120":2959.29},{"date":"2026-10-20","open":2550,"high":2610,"low":2425,"close":2465,"volume":51205,"rsi_14":66.85,"sma_20":2421.75,"sma_60":2557.92,"sma_120":2946.12},{"date":"2026-10-21","open":2515,"high":2530,"low":2375,"close":2415,"volume":23269,"rsi_14":60.99,"sma_20":2428.0,"sma_60":2556.5,"sma_120":2933.21},{"date":"2026-10-22","open":2370,"high":2525,"low":2345,"close":2475,"volume":20537,"rsi_14":63.4,"sma_20":2439.75,"sma_60":2554.08,"sma_120":2920.21},{"date":"2026-10-23","open":2520,"high":2540,"low":2395,"close":2435,"volume":31378}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-289.1700000000001,"pbr":0.7,"per":null,"roa":0.36,"roe":0.47,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":43558994519.0,"analysis":"ROE 0.5%입니다. 시가총액 367.14억. 매출 435.59억, 영업이익 -4.76억.","eps_basis":"TTM","debt_ratio":0.2983746660784824,"market_cap":36120663380,"net_income":-4314231010.0,"total_debt":15331851150.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":66716411882.0,"total_equity":51384560732.0,"profit_margin":-9.9,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-476134587.0,"operating_margin":-1.09,"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":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":2435.0,"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":12300.0},{"date":"2016-10-25","close":12500.0},{"date":"2016-10-26","close":13100.0},{"date":"2016-10-27","close":12800.0},{"date":"2016-10-28","close":12950.0},{"date":"2016-10-31","close":12800.0},{"date":"2016-11-01","close":12600.0},{"date":"2016-11-02","close":12200.0},{"date":"2016-11-03","close":12350.0},{"date":"2016-11-04","close":12250.0},{"date":"2016-11-07","close":12550.0},{"date":"2016-11-08","close":12250.0},{"date":"2016-11-09","close":12250.0},{"date":"2016-11-10","close":12450.0},{"date":"2016-11-11","close":11800.0},{"date":"2016-11-14","close":12200.0},{"date":"2016-11-15","close":12050.0},{"date":"2016-11-16","close":12400.0},{"date":"2016-11-17","close":12200.0},{"date":"2016-11-18","close":11900.0},{"date":"2016-11-21","close":11450.0},{"date":"2016-11-22","close":11100.0},{"date":"2016-11-23","close":10700.0},{"date":"2016-11-24","close":10900.0},{"date":"2016-11-25","close":11200.0},{"date":"2016-11-28","close":10950.0},{"date":"2016-11-29","close":10900.0},{"date":"2016-11-30","close":10700.0},{"date":"2016-12-01","close":10700.0},{"date":"2016-12-02","close":10400.0},{"date":"2016-12-05","close":10250.0},{"date":"2016-12-06","close":10250.0},{"date":"2016-12-07","close":10400.0},{"date":"2016-12-08","close":10650.0},{"date":"2016-12-09","close":10550.0},{"date":"2016-12-12","close":10450.0},{"date":"2016-12-13","close":10600.0},{"date":"2016-12-14","close":11600.0},{"date":"2016-12-15","close":11750.0},{"date":"2016-12-16","close":11550.0},{"date":"2016-12-19","close":11300.0},{"date":"2016-12-20","close":11500.0},{"date":"2016-12-21","close":11450.0},{"date":"2016-12-22","close":11600.0},{"date":"2016-12-23","close":11650.0},{"date":"2016-12-26","close":11600.0},{"date":"2016-12-27","close":11400.0},{"date":"2016-12-28","close":11400.0},{"date":"2016-12-29","close":11600.0},{"date":"2017-01-02","close":11550.0},{"date":"2017-01-03","close":11450.0},{"date":"2017-01-04","close":11500.0},{"date":"2017-01-05","close":11500.0},{"date":"2017-01-06","close":11200.0},{"date":"2017-01-09","close":11400.0},{"date":"2017-01-10","close":11050.0},{"date":"2017-01-11","close":10850.0},{"date":"2017-01-12","close":10800.0},{"date":"2017-01-13","close":11150.0},{"date":"2017-01-16","close":11250.0},{"date":"2017-01-17","close":11100.0},{"date":"2017-01-18","close":11250.0},{"date":"2017-01-19","close":10950.0},{"date":"2017-01-20","close":10950.0},{"date":"2017-01-23","close":10950.0},{"date":"2017-01-24","close":11100.0},{"date":"2017-01-25","close":10750.0},{"date":"2017-01-26","close":10600.0},{"date":"2017-01-31","close":10550.0},{"date":"2017-02-01","close":10200.0},{"date":"2017-02-02","close":10200.0},{"date":"2017-02-03","close":10100.0},{"date":"2017-02-06","close":10350.0},{"date":"2017-02-07","close":10450.0},{"date":"2017-02-08","close":10800.0},{"date":"2017-02-09","close":10700.0},{"date":"2017-02-10","close":10600.0},{"date":"2017-02-13","close":10150.0},{"date":"2017-02-14","close":10300.0},{"date":"2017-02-15","close":10100.0},{"date":"2017-02-16","close":10250.0},{"date":"2017-02-17","close":10100.0},{"date":"2017-02-20","close":10200.0},{"date":"2017-02-21","close":10250.0},{"date":"2017-02-22","close":10500.0},{"date":"2017-02-23","close":10250.0},{"date":"2017-02-24","close":10500.0},{"date":"2017-02-27","close":10400.0},{"date":"2017-02-28","close":10250.0},{"date":"2017-03-02","close":10300.0},{"date":"2017-03-03","close":10100.0},{"date":"2017-03-06","close":10150.0},{"date":"2017-03-07","close":10200.0},{"date":"2017-03-08","close":10000.0},{"date":"2017-03-09","close":10050.0},{"date":"2017-03-10","close":10150.0},{"date":"2017-03-13","close":10250.0},{"date":"2017-03-14","close":10150.0},{"date":"2017-03-15","close":10150.0},{"date":"2017-03-16","close":10150.0},{"date":"2017-03-17","close":10300.0},{"date":"2017-03-20","close":10300.0},{"date":"2017-03-21","close":10250.0},{"date":"2017-03-22","close":10200.0},{"date":"2017-03-23","close":10150.0},{"date":"2017-03-24","close":10000.0},{"date":"2017-03-27","close":10000.0},{"date":"2017-03-28","close":9940.0},{"date":"2017-03-29","close":9990.0},{"date":"2017-03-30","close":9920.0},{"date":"2017-03-31","close":9930.0},{"date":"2017-04-03","close":9960.0},{"date":"2017-04-04","close":9850.0},{"date":"2017-04-05","close":9900.0},{"date":"2017-04-06","close":9900.0},{"date":"2017-04-07","close":10000.0},{"date":"2017-04-10","close":9850.0},{"date":"2017-04-11","close":9870.0},{"date":"2017-04-12","close":10000.0},{"date":"2017-04-13","close":10650.0},{"date":"2017-04-14","close":10850.0},{"date":"2017-04-17","close":10750.0},{"date":"2017-04-18","close":10550.0},{"date":"2017-04-19","close":10700.0},{"date":"2017-04-20","close":11050.0},{"date":"2017-04-21","close":11500.0},{"date":"2017-04-24","close":11600.0},{"date":"2017-04-25","close":12400.0},{"date":"2017-04-26","close":12800.0},{"date":"2017-04-27","close":13000.0},{"date":"2017-04-28","close":12450.0},{"date":"2017-05-02","close":12800.0},{"date":"2017-05-04","close":12600.0},{"date":"2017-05-08","close":12700.0},{"date":"2017-05-10","close":12650.0},{"date":"2017-05-11","close":12400.0},{"date":"2017-05-12","close":11850.0},{"date":"2017-05-15","close":12350.0},{"date":"2017-05-16","close":12150.0},{"date":"2017-05-17","close":12150.0},{"date":"2017-05-18","close":12350.0},{"date":"2017-05-19","close":12500.0},{"date":"2017-05-22","close":12500.0},{"date":"2017-05-23","close":12300.0},{"date":"2017-05-24","close":11750.0},{"date":"2017-05-25","close":12050.0},{"date":"2017-05-26","close":11850.0},{"date":"2017-05-29","close":11700.0},{"date":"2017-05-30","close":11850.0},{"date":"2017-05-31","close":11850.0},{"date":"2017-06-01","close":12050.0},{"date":"2017-06-02","close":12000.0},{"date":"2017-06-05","close":11800.0},{"date":"2017-06-07","close":11850.0},{"date":"2017-06-08","close":11650.0},{"date":"2017-06-09","close":11400.0},{"date":"2017-06-12","close":11150.0},{"date":"2017-06-13","close":11350.0},{"date":"2017-06-14","close":10950.0},{"date":"2017-06-15","close":10650.0},{"date":"2017-06-16","close":10700.0},{"date":"2017-06-19","close":10600.0},{"date":"2017-06-20","close":10500.0},{"date":"2017-06-21","close":10550.0},{"date":"2017-06-22","close":10550.0},{"date":"2017-06-23","close":10650.0},{"date":"2017-06-26","close":10450.0},{"date":"2017-06-27","close":10550.0},{"date":"2017-06-28","close":10350.0},{"date":"2017-06-29","close":10100.0},{"date":"2017-06-30","close":10450.0},{"date":"2017-07-03","close":10150.0},{"date":"2017-07-04","close":10250.0},{"date":"2017-07-05","close":10300.0},{"date":"2017-07-06","close":10300.0},{"date":"2017-07-07","close":10450.0},{"date":"2017-07-10","close":10700.0},{"date":"2017-07-11","close":10650.0},{"date":"2017-07-12","close":10250.0},{"date":"2017-07-13","close":10050.0},{"date":"2017-07-14","close":10300.0},{"date":"2017-07-17","close":10450.0},{"date":"2017-07-18","close":10850.0},{"date":"2017-07-19","close":11550.0},{"date":"2017-07-20","close":11650.0},{"date":"2017-07-21","close":11600.0},{"date":"2017-07-24","close":11600.0},{"date":"2017-07-25","close":11400.0},{"date":"2017-07-26","close":11250.0},{"date":"2017-07-27","close":11350.0},{"date":"2017-07-28","close":10900.0},{"date":"2017-07-31","close":10700.0},{"date":"2017-08-01","close":11300.0},{"date":"2017-08-02","close":11250.0},{"date":"2017-08-03","close":11150.0},{"date":"2017-08-04","close":11000.0},{"date":"2017-08-07","close":11200.0},{"date":"2017-08-08","close":11000.0},{"date":"2017-08-09","close":10600.0},{"date":"2017-08-10","close":10500.0},{"date":"2017-08-11","close":10050.0},{"date":"2017-08-14","close":10200.0},{"date":"2017-08-16","close":10100.0},{"date":"2017-08-17","close":10150.0},{"date":"2017-08-18","close":10150.0},{"date":"2017-08-21","close":10050.0},{"date":"2017-08-22","close":10300.0},{"date":"2017-08-23","close":10450.0},{"date":"2017-08-24","close":10400.0},{"date":"2017-08-25","close":10450.0},{"date":"2017-08-28","close":10350.0},{"date":"2017-08-29","close":10300.0},{"date":"2017-08-30","close":10300.0},{"date":"2017-08-31","close":10250.0},{"date":"2017-09-01","close":10200.0},{"date":"2017-09-04","close":10100.0},{"date":"2017-09-05","close":10050.0},{"date":"2017-09-06","close":10050.0},{"date":"2017-09-07","close":10000.0},{"date":"2017-09-08","close":9890.0},{"date":"2017-09-11","close":9890.0},{"date":"2017-09-12","close":10100.0},{"date":"2017-09-13","close":10200.0},{"date":"2017-09-14","close":10050.0},{"date":"2017-09-15","close":10100.0},{"date":"2017-09-18","close":10050.0},{"date":"2017-09-19","close":9960.0},{"date":"2017-09-20","close":9970.0},{"date":"2017-09-21","close":9800.0},{"date":"2017-09-22","close":9580.0},{"date":"2017-09-25","close":9200.0},{"date":"2017-09-26","close":9470.0},{"date":"2017-09-27","close":9560.0},{"date":"2017-09-28","close":9570.0},{"date":"2017-09-29","close":9720.0},{"date":"2017-10-10","close":9630.0},{"date":"2017-10-11","close":9470.0},{"date":"2017-10-12","close":9370.0},{"date":"2017-10-13","close":9610.0},{"date":"2017-10-16","close":9420.0},{"date":"2017-10-17","close":9430.0},{"date":"2017-10-18","close":9440.0},{"date":"2017-10-19","close":9480.0},{"date":"2017-10-20","close":9540.0},{"date":"2017-10-23","close":9550.0},{"date":"2017-10-24","close":9630.0},{"date":"2017-10-25","close":9420.0},{"date":"2017-10-26","close":9470.0},{"date":"2017-10-27","close":9420.0},{"date":"2017-10-30","close":9370.0},{"date":"2017-10-31","close":9530.0},{"date":"2017-11-01","close":9500.0},{"date":"2017-11-02","close":9500.0},{"date":"2017-11-03","close":9500.0},{"date":"2017-11-06","close":9490.0},{"date":"2017-11-07","close":9450.0},{"date":"2017-11-08","close":9280.0},{"date":"2017-11-09","close":9250.0},{"date":"2017-11-10","close":9390.0},{"date":"2017-11-13","close":9490.0},{"date":"2017-11-14","close":9340.0},{"date":"2017-11-15","close":9160.0},{"date":"2017-11-16","close":9380.0},{"date":"2017-11-17","close":9390.0},{"date":"2017-11-20","close":9370.0},{"date":"2017-11-21","close":9300.0},{"date":"2017-11-22","close":9250.0},{"date":"2017-11-23","close":9240.0},{"date":"2017-11-24","close":9220.0},{"date":"2017-11-27","close":9350.0},{"date":"2017-11-28","close":9270.0},{"date":"2017-11-29","close":9170.0},{"date":"2017-11-30","close":9260.0},{"date":"2017-12-01","close":9250.0},{"date":"2017-12-04","close":9170.0},{"date":"2017-12-05","close":9190.0},{"date":"2017-12-06","close":9060.0},{"date":"2017-12-07","close":9080.0},{"date":"2017-12-08","close":8980.0},{"date":"2017-12-11","close":8570.0},{"date":"2017-12-12","close":8800.0},{"date":"2017-12-13","close":8680.0},{"date":"2017-12-14","close":8680.0},{"date":"2017-12-15","close":8680.0},{"date":"2017-12-18","close":8850.0},{"date":"2017-12-19","close":8710.0},{"date":"2017-12-20","close":8680.0},{"date":"2017-12-21","close":8320.0},{"date":"2017-12-22","close":8010.0},{"date":"2017-12-26","close":8010.0},{"date":"2017-12-27","close":7700.0},{"date":"2017-12-28","close":7800.0},{"date":"2018-01-02","close":8250.0},{"date":"2018-01-03","close":8500.0},{"date":"2018-01-04","close":8800.0},{"date":"2018-01-05","close":8550.0},{"date":"2018-01-08","close":8430.0},{"date":"2018-01-09","close":8530.0},{"date":"2018-01-10","close":8590.0},{"date":"2018-01-11","close":8510.0},{"date":"2018-01-12","close":8520.0},{"date":"2018-01-15","close":8550.0},{"date":"2018-01-16","close":8550.0},{"date":"2018-01-17","close":8570.0},{"date":"2018-01-18","close":8700.0},{"date":"2018-01-19","close":9320.0},{"date":"2018-01-22","close":9050.0},{"date":"2018-01-23","close":9290.0},{"date":"2018-01-24","close":9260.0},{"date":"2018-01-25","close":9340.0},{"date":"2018-01-26","close":9460.0},{"date":"2018-01-29","close":9410.0},{"date":"2018-01-30","close":9500.0},{"date":"2018-01-31","close":9500.0},{"date":"2018-02-01","close":9520.0},{"date":"2018-02-02","close":9430.0},{"date":"2018-02-05","close":9200.0},{"date":"2018-02-06","close":9120.0},{"date":"2018-02-07","close":9320.0},{"date":"2018-02-08","close":9520.0},{"date":"2018-02-09","close":9550.0},{"date":"2018-02-12","close":9250.0},{"date":"2018-02-13","close":8920.0},{"date":"2018-02-14","close":8930.0},{"date":"2018-02-19","close":9200.0},{"date":"2018-02-20","close":9000.0},{"date":"2018-02-21","close":9080.0},{"date":"2018-02-22","close":9000.0},{"date":"2018-02-23","close":8980.0},{"date":"2018-02-26","close":8990.0},{"date":"2018-02-27","close":8990.0},{"date":"2018-02-28","close":8930.0},{"date":"2018-03-02","close":8730.0},{"date":"2018-03-05","close":8870.0},{"date":"2018-03-06","close":8860.0},{"date":"2018-03-07","close":8850.0},{"date":"2018-03-08","close":8970.0},{"date":"2018-03-09","close":8850.0},{"date":"2018-03-12","close":8800.0},{"date":"2018-03-13","close":9040.0},{"date":"2018-03-14","close":9080.0},{"date":"2018-03-15","close":9130.0},{"date":"2018-03-16","close":9160.0},{"date":"2018-03-19","close":9000.0},{"date":"2018-03-20","close":9120.0},{"date":"2018-03-21","close":9020.0},{"date":"2018-03-22","close":8890.0},{"date":"2018-03-23","close":8790.0},{"date":"2018-03-26","close":8990.0},{"date":"2018-03-27","close":8980.0},{"date":"2018-03-28","close":8900.0},{"date":"2018-03-29","close":8790.0},{"date":"2018-03-30","close":8920.0},{"date":"2018-04-02","close":9020.0},{"date":"2018-04-03","close":9080.0},{"date":"2018-04-04","close":8740.0},{"date":"2018-04-05","close":9040.0},{"date":"2018-04-06","close":9090.0},{"date":"2018-04-09","close":8950.0},{"date":"2018-04-10","close":8740.0},{"date":"2018-04-11","close":8720.0},{"date":"2018-04-12","close":8620.0},{"date":"2018-04-13","close":8560.0},{"date":"2018-04-16","close":8540.0},{"date":"2018-04-17","close":8800.0},{"date":"2018-04-18","close":8900.0},{"date":"2018-04-19","close":8710.0},{"date":"2018-04-20","close":8690.0},{"date":"2018-04-23","close":8560.0},{"date":"2018-04-24","close":8590.0},{"date":"2018-04-25","close":8460.0},{"date":"2018-04-26","close":8400.0},{"date":"2018-04-27","close":8570.0},{"date":"2018-04-30","close":8400.0},{"date":"2018-05-02","close":8750.0},{"date":"2018-05-03","close":8730.0},{"date":"2018-05-04","close":8720.0},{"date":"2018-05-08","close":8550.0},{"date":"2018-05-09","close":8590.0},{"date":"2018-05-10","close":8750.0},{"date":"2018-05-11","close":9000.0},{"date":"2018-05-14","close":9430.0},{"date":"2018-05-15","close":9390.0},{"date":"2018-05-16","close":9240.0},{"date":"2018-05-17","close":9300.0},{"date":"2018-05-18","close":9600.0},{"date":"2018-05-21","close":9540.0},{"date":"2018-05-23","close":9380.0},{"date":"2018-05-24","close":9270.0},{"date":"2018-05-25","close":9120.0},{"date":"2018-05-28","close":9320.0},{"date":"2018-05-29","close":9600.0},{"date":"2018-05-30","close":9600.0},{"date":"2018-05-31","close":9930.0},{"date":"2018-06-01","close":9920.0},{"date":"2018-06-04","close":10550.0},{"date":"2018-06-05","close":10600.0},{"date":"2018-06-07","close":10450.0},{"date":"2018-06-08","close":10450.0},{"date":"2018-06-11","close":10050.0},{"date":"2018-06-12","close":10050.0},{"date":"2018-06-14","close":10000.0},{"date":"2018-06-15","close":9990.0},{"date":"2018-06-18","close":10050.0},{"date":"2018-06-19","close":10050.0},{"date":"2018-06-20","close":9660.0},{"date":"2018-06-21","close":9500.0},{"date":"2018-06-22","close":9490.0},{"date":"2018-06-25","close":9420.0},{"date":"2018-06-26","close":9410.0},{"date":"2018-06-27","close":9430.0},{"date":"2018-06-28","close":9050.0},{"date":"2018-06-29","close":9250.0},{"date":"2018-07-02","close":8750.0},{"date":"2018-07-03","close":8900.0},{"date":"2018-07-04","close":9160.0},{"date":"2018-07-05","close":8770.0},{"date":"2018-07-06","close":9100.0},{"date":"2018-07-09","close":9040.0},{"date":"2018-07-10","close":9040.0},{"date":"2018-07-11","close":9020.0},{"date":"2018-07-12","close":9050.0},{"date":"2018-07-13","close":9230.0},{"date":"2018-07-16","close":9140.0},{"date":"2018-07-17","close":9200.0},{"date":"2018-07-18","close":9200.0},{"date":"2018-07-19","close":9150.0},{"date":"2018-07-20","close":8970.0},{"date":"2018-07-23","close":8690.0},{"date":"2018-07-24","close":8570.0},{"date":"2018-07-25","close":8450.0},{"date":"2018-07-26","close":8320.0},{"date":"2018-07-27","close":8440.0},{"date":"2018-07-30","close":8500.0},{"date":"2018-07-31","close":8420.0},{"date":"2018-08-01","close":8500.0},{"date":"2018-08-02","close":8400.0},{"date":"2018-08-03","close":8450.0},{"date":"2018-08-06","close":8420.0},{"date":"2018-08-07","close":8350.0},{"date":"2018-08-08","close":8370.0},{"date":"2018-08-09","close":8420.0},{"date":"2018-08-10","close":8470.0},{"date":"2018-08-13","close":8070.0},{"date":"2018-08-14","close":8100.0},{"date":"2018-08-16","close":8040.0},{"date":"2018-08-17","close":8120.0},{"date":"2018-08-20","close":8220.0},{"date":"2018-08-21","close":8220.0},{"date":"2018-08-22","close":8230.0},{"date":"2018-08-23","close":8280.0},{"date":"2018-08-24","close":8370.0},{"date":"2018-08-27","close":8420.0},{"date":"2018-08-28","close":8460.0},{"date":"2018-08-29","close":8450.0},{"date":"2018-08-30","close":8420.0},{"date":"2018-08-31","close":8350.0},{"date":"2018-09-03","close":8310.0},{"date":"2018-09-04","close":8220.0},{"date":"2018-09-05","close":8310.0},{"date":"2018-09-06","close":8340.0},{"date":"2018-09-07","close":8240.0},{"date":"2018-09-10","close":9150.0},{"date":"2018-09-11","close":8900.0},{"date":"2018-09-12","close":8880.0},{"date":"2018-09-13","close":8830.0},{"date":"2018-09-14","close":8820.0},{"date":"2018-09-17","close":8670.0},{"date":"2018-09-18","close":8480.0},{"date":"2018-09-19","close":8340.0},{"date":"2018-09-20","close":8400.0},{"date":"2018-09-21","close":8330.0},{"date":"2018-09-27","close":8320.0},{"date":"2018-09-28","close":8300.0},{"date":"2018-10-01","close":8290.0},{"date":"2018-10-02","close":8050.0},{"date":"2018-10-04","close":7940.0},{"date":"2018-10-05","close":7990.0},{"date":"2018-10-08","close":7880.0},{"date":"2018-10-10","close":7790.0},{"date":"2018-10-11","close":7200.0},{"date":"2018-10-12","close":7310.0},{"date":"2018-10-15","close":7130.0},{"date":"2018-10-16","close":7130.0},{"date":"2018-10-17","close":7170.0},{"date":"2018-10-18","close":7190.0},{"date":"2018-10-19","close":7130.0},{"date":"2018-10-22","close":7130.0},{"date":"2018-10-23","close":7100.0},{"date":"2018-10-24","close":6970.0},{"date":"2018-10-25","close":6680.0},{"date":"2018-10-26","close":6250.0},{"date":"2018-10-29","close":5900.0},{"date":"2018-10-30","close":5590.0},{"date":"2018-10-31","close":5750.0},{"date":"2018-11-01","close":5740.0},{"date":"2018-11-02","close":6150.0},{"date":"2018-11-05","close":6000.0},{"date":"2018-11-06","close":5950.0},{"date":"2018-11-07","close":6020.0},{"date":"2018-11-08","close":6210.0},{"date":"2018-11-09","close":6300.0},{"date":"2018-11-12","close":6480.0},{"date":"2018-11-13","close":6350.0},{"date":"2018-11-14","close":6330.0},{"date":"2018-11-15","close":6390.0},{"date":"2018-11-16","close":6610.0},{"date":"2018-11-19","close":6910.0},{"date":"2018-11-20","close":6780.0},{"date":"2018-11-21","close":6690.0},{"date":"2018-11-22","close":6620.0},{"date":"2018-11-23","close":6570.0},{"date":"2018-11-26","close":6530.0},{"date":"2018-11-27","close":6470.0},{"date":"2018-11-28","close":6450.0},{"date":"2018-11-29","close":6430.0},{"date":"2018-11-30","close":6440.0},{"date":"2018-12-03","close":6520.0},{"date":"2018-12-04","close":6330.0},{"date":"2018-12-05","close":6310.0},{"date":"2018-12-06","close":6120.0},{"date":"2018-12-07","close":6130.0},{"date":"2018-12-10","close":6000.0},{"date":"2018-12-11","close":5940.0},{"date":"2018-12-12","close":5830.0},{"date":"2018-12-13","close":5730.0},{"date":"2018-12-14","close":5700.0},{"date":"2018-12-17","close":5680.0},{"date":"2018-12-18","close":5550.0},{"date":"2018-12-19","close":5710.0},{"date":"2018-12-20","close":5660.0},{"date":"2018-12-21","close":5580.0},{"date":"2018-12-24","close":5630.0},{"date":"2018-12-26","close":5520.0},{"date":"2018-12-27","close":5500.0},{"date":"2018-12-28","close":5550.0},{"date":"2019-01-02","close":5780.0},{"date":"2019-01-03","close":5880.0},{"date":"2019-01-04","close":6100.0},{"date":"2019-01-07","close":6000.0},{"date":"2019-01-08","close":6240.0},{"date":"2019-01-09","close":6430.0},{"date":"2019-01-10","close":6760.0},{"date":"2019-01-11","close":6620.0},{"date":"2019-01-14","close":6760.0},{"date":"2019-01-15","close":6650.0},{"date":"2019-01-16","close":6850.0},{"date":"2019-01-17","close":6710.0},{"date":"2019-01-18","close":6760.0},{"date":"2019-01-21","close":6880.0},{"date":"2019-01-22","close":6760.0},{"date":"2019-01-23","close":6630.0},{"date":"2019-01-24","close":6500.0},{"date":"2019-01-25","close":6560.0},{"date":"2019-01-28","close":6540.0},{"date":"2019-01-29","close":6490.0},{"date":"2019-01-30","close":6490.0},{"date":"2019-01-31","close":6480.0},{"date":"2019-02-01","close":6610.0},{"date":"2019-02-07","close":6650.0},{"date":"2019-02-08","close":6650.0},{"date":"2019-02-11","close":6780.0},{"date":"2019-02-12","close":6730.0},{"date":"2019-02-13","close":6840.0},{"date":"2019-02-14","close":7120.0},{"date":"2019-02-15","close":7080.0},{"date":"2019-02-18","close":7070.0},{"date":"2019-02-19","close":7070.0},{"date":"2019-02-20","close":7080.0},{"date":"2019-02-21","close":6970.0},{"date":"2019-02-22","close":7090.0},{"date":"2019-02-25","close":7110.0},{"date":"2019-02-26","close":7150.0},{"date":"2019-02-27","close":7150.0},{"date":"2019-02-28","close":6970.0},{"date":"2019-03-04","close":6930.0},{"date":"2019-03-05","close":6830.0},{"date":"2019-03-06","close":6880.0},{"date":"2019-03-07","close":6920.0},{"date":"2019-03-08","close":6880.0},{"date":"2019-03-11","close":6800.0},{"date":"2019-03-12","close":6750.0},{"date":"2019-03-13","close":6740.0},{"date":"2019-03-14","close":6780.0},{"date":"2019-03-15","close":6810.0},{"date":"2019-03-18","close":6920.0},{"date":"2019-03-19","close":7000.0},{"date":"2019-03-20","close":6870.0},{"date":"2019-03-21","close":6800.0},{"date":"2019-03-22","close":6790.0},{"date":"2019-03-25","close":6590.0},{"date":"2019-03-26","close":6690.0},{"date":"2019-03-27","close":6700.0},{"date":"2019-03-28","close":6660.0},{"date":"2019-03-29","close":6660.0},{"date":"2019-04-01","close":6710.0},{"date":"2019-04-02","close":6730.0},{"date":"2019-04-03","close":6780.0},{"date":"2019-04-04","close":6850.0},{"date":"2019-04-05","close":6940.0},{"date":"2019-04-08","close":6950.0},{"date":"2019-04-09","close":6890.0},{"date":"2019-04-10","close":6950.0},{"date":"2019-04-11","close":7140.0},{"date":"2019-04-12","close":7140.0},{"date":"2019-04-15","close":7140.0},{"date":"2019-04-16","close":7220.0},{"date":"2019-04-17","close":7230.0},{"date":"2019-04-18","close":7060.0},{"date":"2019-04-19","close":7090.0},{"date":"2019-04-22","close":7110.0},{"date":"2019-04-23","close":7130.0},{"date":"2019-04-24","close":7180.0},{"date":"2019-04-25","close":7090.0},{"date":"2019-04-26","close":6900.0},{"date":"2019-04-29","close":6990.0},{"date":"2019-04-30","close":6970.0},{"date":"2019-05-02","close":6930.0},{"date":"2019-05-03","close":6900.0},{"date":"2019-05-07","close":6810.0},{"date":"2019-05-08","close":6810.0},{"date":"2019-05-09","close":6700.0},{"date":"2019-05-10","close":6820.0},{"date":"2019-05-13","close":6810.0},{"date":"2019-05-14","close":6810.0},{"date":"2019-05-15","close":6930.0},{"date":"2019-05-16","close":7040.0},{"date":"2019-05-17","close":7070.0},{"date":"2019-05-20","close":7660.0},{"date":"2019-05-21","close":7260.0},{"date":"2019-05-22","close":7220.0},{"date":"2019-05-23","close":6940.0},{"date":"2019-05-24","close":6730.0},{"date":"2019-05-27","close":6560.0},{"date":"2019-05-28","close":6640.0},{"date":"2019-05-29","close":6540.0},{"date":"2019-05-30","close":6580.0},{"date":"2019-05-31","close":6630.0},{"date":"2019-06-03","close":6570.0},{"date":"2019-06-04","close":6570.0},{"date":"2019-06-05","close":6680.0},{"date":"2019-06-07","close":6700.0},{"date":"2019-06-10","close":6850.0},{"date":"2019-06-11","close":6980.0},{"date":"2019-06-12","close":6980.0},{"date":"2019-06-13","close":7040.0},{"date":"2019-06-14","close":7040.0},{"date":"2019-06-17","close":6940.0},{"date":"2019-06-18","close":7000.0},{"date":"2019-06-19","close":6980.0},{"date":"2019-06-20","close":6980.0},{"date":"2019-06-21","close":7010.0},{"date":"2019-06-24","close":7010.0},{"date":"2019-06-25","close":6970.0},{"date":"2019-06-26","close":6940.0},{"date":"2019-06-27","close":6900.0},{"date":"2019-06-28","close":6880.0},{"date":"2019-07-01","close":6740.0},{"date":"2019-07-02","close":6950.0},{"date":"2019-07-03","close":6990.0},{"date":"2019-07-04","close":6960.0},{"date":"2019-07-05","close":7000.0},{"date":"2019-07-08","close":6880.0},{"date":"2019-07-09","close":6800.0},{"date":"2019-07-10","close":6680.0},{"date":"2019-07-11","close":6760.0},{"date":"2019-07-12","close":6770.0},{"date":"2019-07-15","close":6670.0},{"date":"2019-07-16","close":6730.0},{"date":"2019-07-17","close":6640.0},{"date":"2019-07-18","close":6600.0},{"date":"2019-07-19","close":6600.0},{"date":"2019-07-22","close":6650.0},{"date":"2019-07-23","close":6600.0},{"date":"2019-07-24","close":6590.0},{"date":"2019-07-25","close":6590.0},{"date":"2019-07-26","close":6580.0},{"date":"2019-07-29","close":6370.0},{"date":"2019-07-30","close":6190.0},{"date":"2019-07-31","close":6270.0},{"date":"2019-08-01","close":6230.0},{"date":"2019-08-02","close":6180.0},{"date":"2019-08-05","close":6160.0},{"date":"2019-08-06","close":5900.0},{"date":"2019-08-07","close":6030.0},{"date":"2019-08-08","close":6280.0},{"date":"2019-08-09","close":6570.0},{"date":"2019-08-12","close":6420.0},{"date":"2019-08-13","close":6300.0},{"date":"2019-08-14","close":6310.0},{"date":"2019-08-16","close":6220.0},{"date":"2019-08-19","close":6220.0},{"date":"2019-08-20","close":6320.0},{"date":"2019-08-21","close":6330.0},{"date":"2019-08-22","close":6340.0},{"date":"2019-08-23","close":6330.0},{"date":"2019-08-26","close":6210.0},{"date":"2019-08-27","close":6250.0},{"date":"2019-08-28","close":6280.0},{"date":"2019-08-29","close":6100.0},{"date":"2019-08-30","close":6200.0},{"date":"2019-09-02","close":6280.0},{"date":"2019-09-03","close":6270.0},{"date":"2019-09-04","close":6290.0},{"date":"2019-09-05","close":6300.0},{"date":"2019-09-06","close":6310.0},{"date":"2019-09-09","close":6300.0},{"date":"2019-09-10","close":6300.0},{"date":"2019-09-11","close":6320.0},{"date":"2019-09-16","close":6320.0},{"date":"2019-09-17","close":6280.0},{"date":"2019-09-18","close":6280.0},{"date":"2019-09-19","close":6280.0},{"date":"2019-09-20","close":6310.0},{"date":"2019-09-23","close":6350.0},{"date":"2019-09-24","close":6380.0},{"date":"2019-09-25","close":6180.0},{"date":"2019-09-26","close":6180.0},{"date":"2019-09-27","close":6190.0},{"date":"2019-09-30","close":6150.0},{"date":"2019-10-01","close":6040.0},{"date":"2019-10-02","close":6030.0},{"date":"2019-10-04","close":6000.0},{"date":"2019-10-07","close":5980.0},{"date":"2019-10-08","close":6010.0},{"date":"2019-10-10","close":5990.0},{"date":"2019-10-11","close":6010.0},{"date":"2019-10-14","close":6010.0},{"date":"2019-10-15","close":6070.0},{"date":"2019-10-16","close":6070.0},{"date":"2019-10-17","close":6070.0},{"date":"2019-10-18","close":6000.0},{"date":"2019-10-21","close":5990.0},{"date":"2019-10-22","close":6120.0},{"date":"2019-10-23","close":6020.0},{"date":"2019-10-24","close":6080.0},{"date":"2019-10-25","close":6030.0},{"date":"2019-10-28","close":6030.0},{"date":"2019-10-29","close":5990.0},{"date":"2019-10-30","close":6020.0},{"date":"2019-10-31","close":6010.0},{"date":"2019-11-01","close":6030.0},{"date":"2019-11-04","close":6030.0},{"date":"2019-11-05","close":6110.0},{"date":"2019-11-06","close":6110.0},{"date":"2019-11-07","close":6170.0},{"date":"2019-11-08","close":5810.0},{"date":"2019-11-11","close":5840.0},{"date":"2019-11-12","close":5750.0},{"date":"2019-11-13","close":5750.0},{"date":"2019-11-14","close":5700.0},{"date":"2019-11-15","close":5700.0},{"date":"2019-11-18","close":5500.0},{"date":"2019-11-19","close":5530.0},{"date":"2019-11-20","close":5510.0},{"date":"2019-11-21","close":5430.0},{"date":"2019-11-22","close":5430.0},{"date":"2019-11-25","close":5520.0},{"date":"2019-11-26","close":5470.0},{"date":"2019-11-27","close":5430.0},{"date":"2019-11-28","close":5460.0},{"date":"2019-11-29","close":5460.0},{"date":"2019-12-02","close":5440.0},{"date":"2019-12-03","close":5380.0},{"date":"2019-12-04","close":5310.0},{"date":"2019-12-05","close":5290.0},{"date":"2019-12-06","close":5270.0},{"date":"2019-12-09","close":5190.0},{"date":"2019-12-10","close":5280.0},{"date":"2019-12-11","close":5330.0},{"date":"2019-12-12","close":5350.0},{"date":"2019-12-13","close":5520.0},{"date":"2019-12-16","close":5510.0},{"date":"2019-12-17","close":5460.0},{"date":"2019-12-18","close":5490.0},{"date":"2019-12-19","close":5480.0},{"date":"2019-12-20","close":5440.0},{"date":"2019-12-23","close":5420.0},{"date":"2019-12-24","close":5420.0},{"date":"2019-12-26","close":5490.0},{"date":"2019-12-27","close":5530.0},{"date":"2019-12-30","close":5650.0},{"date":"2020-01-02","close":5610.0},{"date":"2020-01-03","close":5580.0},{"date":"2020-01-06","close":5600.0},{"date":"2020-01-07","close":5810.0},{"date":"2020-01-08","close":5680.0},{"date":"2020-01-09","close":5780.0},{"date":"2020-01-10","close":5770.0},{"date":"2020-01-13","close":5900.0},{"date":"2020-01-14","close":5900.0},{"date":"2020-01-15","close":5880.0},{"date":"2020-01-16","close":5860.0},{"date":"2020-01-17","close":5870.0},{"date":"2020-01-20","close":5730.0},{"date":"2020-01-21","close":5720.0},{"date":"2020-01-22","close":5740.0},{"date":"2020-01-23","close":5740.0},{"date":"2020-01-28","close":5630.0},{"date":"2020-01-29","close":5660.0},{"date":"2020-01-30","close":5650.0},{"date":"2020-01-31","close":5640.0},{"date":"2020-02-03","close":5630.0},{"date":"2020-02-04","close":5600.0},{"date":"2020-02-05","close":5540.0},{"date":"2020-02-06","close":5570.0},{"date":"2020-02-07","close":5560.0},{"date":"2020-02-10","close":5350.0},{"date":"2020-02-11","close":5320.0},{"date":"2020-02-12","close":5420.0},{"date":"2020-02-13","close":5350.0},{"date":"2020-02-14","close":5350.0},{"date":"2020-02-17","close":5170.0},{"date":"2020-02-18","close":5150.0},{"date":"2020-02-19","close":5140.0},{"date":"2020-02-20","close":5120.0},{"date":"2020-02-21","close":5130.0},{"date":"2020-02-24","close":4950.0},{"date":"2020-02-25","close":4920.0},{"date":"2020-02-26","close":4855.0},{"date":"2020-02-27","close":4745.0},{"date":"2020-02-28","close":4645.0},{"date":"2020-03-02","close":4585.0},{"date":"2020-03-03","close":4590.0},{"date":"2020-03-04","close":4685.0},{"date":"2020-03-05","close":4680.0},{"date":"2020-03-06","close":4575.0},{"date":"2020-03-09","close":4465.0},{"date":"2020-03-10","close":4395.0},{"date":"2020-03-11","close":4390.0},{"date":"2020-03-12","close":4145.0},{"date":"2020-03-13","close":3730.0},{"date":"2020-03-16","close":3670.0},{"date":"2020-03-17","close":3650.0},{"date":"2020-03-18","close":3600.0},{"date":"2020-03-19","close":2950.0},{"date":"2020-03-20","close":2960.0},{"date":"2020-03-23","close":2815.0},{"date":"2020-03-24","close":3015.0},{"date":"2020-03-25","close":3415.0},{"date":"2020-03-26","close":3540.0},{"date":"2020-03-27","close":3700.0},{"date":"2020-03-30","close":3875.0},{"date":"2020-03-31","close":3895.0},{"date":"2020-04-01","close":3930.0},{"date":"2020-04-02","close":3980.0},{"date":"2020-04-03","close":4025.0},{"date":"2020-04-06","close":4000.0},{"date":"2020-04-07","close":4115.0},{"date":"2020-04-08","close":4325.0},{"date":"2020-04-09","close":4415.0},{"date":"2020-04-10","close":4560.0},{"date":"2020-04-13","close":4690.0},{"date":"2020-04-14","close":4785.0},{"date":"2020-04-16","close":4800.0},{"date":"2020-04-17","close":4830.0},{"date":"2020-04-20","close":4990.0},{"date":"2020-04-21","close":5010.0},{"date":"2020-04-22","close":5080.0},{"date":"2020-04-23","close":5130.0},{"date":"2020-04-24","close":5060.0},{"date":"2020-04-27","close":5140.0},{"date":"2020-04-28","close":4915.0},{"date":"2020-04-29","close":5030.0},{"date":"2020-05-04","close":5050.0},{"date":"2020-05-06","close":5060.0},{"date":"2020-05-07","close":5310.0},{"date":"2020-05-08","close":5400.0},{"date":"2020-05-11","close":5260.0},{"date":"2020-05-12","close":5260.0},{"date":"2020-05-13","close":5220.0},{"date":"2020-05-14","close":5210.0},{"date":"2020-05-15","close":5300.0},{"date":"2020-05-18","close":5190.0},{"date":"2020-05-19","close":5230.0},{"date":"2020-05-20","close":5260.0},{"date":"2020-05-21","close":5250.0},{"date":"2020-05-22","close":5240.0},{"date":"2020-05-25","close":5210.0},{"date":"2020-05-26","close":5190.0},{"date":"2020-05-27","close":5370.0},{"date":"2020-05-28","close":5050.0},{"date":"2020-05-29","close":4835.0},{"date":"2020-06-01","close":4960.0},{"date":"2020-06-02","close":5040.0},{"date":"2020-06-03","close":5010.0},{"date":"2020-06-04","close":4925.0},{"date":"2020-06-05","close":4990.0},{"date":"2020-06-08","close":4975.0},{"date":"2020-06-09","close":4915.0},{"date":"2020-06-10","close":4860.0},{"date":"2020-06-11","close":4750.0},{"date":"2020-06-12","close":4540.0},{"date":"2020-06-15","close":4250.0},{"date":"2020-06-16","close":4420.0},{"date":"2020-06-17","close":4415.0},{"date":"2020-06-18","close":4405.0},{"date":"2020-06-19","close":4480.0},{"date":"2020-06-22","close":4780.0},{"date":"2020-06-23","close":5010.0},{"date":"2020-06-24","close":5000.0},{"date":"2020-06-25","close":4780.0},{"date":"2020-06-26","close":4650.0},{"date":"2020-06-29","close":4540.0},{"date":"2020-06-30","close":4540.0},{"date":"2020-07-01","close":4485.0},{"date":"2020-07-02","close":4610.0},{"date":"2020-07-03","close":4560.0},{"date":"2020-07-06","close":4700.0},{"date":"2020-07-07","close":4730.0},{"date":"2020-07-08","close":4785.0},{"date":"2020-07-09","close":4840.0},{"date":"2020-07-10","close":4695.0},{"date":"2020-07-13","close":4845.0},{"date":"2020-07-14","close":4770.0},{"date":"2020-07-15","close":4810.0},{"date":"2020-07-16","close":4810.0},{"date":"2020-07-17","close":4865.0},{"date":"2020-07-20","close":4785.0},{"date":"2020-07-21","close":4755.0},{"date":"2020-07-22","close":4750.0},{"date":"2020-07-23","close":4660.0},{"date":"2020-07-24","close":4675.0},{"date":"2020-07-27","close":4660.0},{"date":"2020-07-28","close":4640.0},{"date":"2020-07-29","close":4640.0},{"date":"2020-07-30","close":4635.0},{"date":"2020-07-31","close":4605.0},{"date":"2020-08-03","close":4680.0},{"date":"2020-08-04","close":4735.0},{"date":"2020-08-05","close":4805.0},{"date":"2020-08-06","close":4805.0},{"date":"2020-08-07","close":4785.0},{"date":"2020-08-10","close":4680.0},{"date":"2020-08-11","close":4675.0},{"date":"2020-08-12","close":4695.0},{"date":"2020-08-13","close":4770.0},{"date":"2020-08-14","close":4840.0},{"date":"2020-08-18","close":4530.0},{"date":"2020-08-19","close":4410.0},{"date":"2020-08-20","close":4255.0},{"date":"2020-08-21","close":4380.0},{"date":"2020-08-24","close":4595.0},{"date":"2020-08-25","close":4525.0},{"date":"2020-08-26","close":4540.0},{"date":"2020-08-27","close":4450.0},{"date":"2020-08-28","close":4570.0},{"date":"2020-08-31","close":4610.0},{"date":"2020-09-01","close":4715.0},{"date":"2020-09-02","close":4715.0},{"date":"2020-09-03","close":4725.0},{"date":"2020-09-04","close":4700.0},{"date":"2020-09-07","close":4765.0},{"date":"2020-09-08","close":4845.0},{"date":"2020-09-09","close":4860.0},{"date":"2020-09-10","close":4900.0},{"date":"2020-09-11","close":4915.0},{"date":"2020-09-14","close":4930.0},{"date":"2020-09-15","close":4800.0},{"date":"2020-09-16","close":4965.0},{"date":"2020-09-17","close":4880.0},{"date":"2020-09-18","close":4990.0},{"date":"2020-09-21","close":4820.0},{"date":"2020-09-22","close":4675.0},{"date":"2020-09-23","close":4700.0},{"date":"2020-09-24","close":4580.0},{"date":"2020-09-25","close":4540.0},{"date":"2020-09-28","close":4665.0},{"date":"2020-09-29","close":4625.0},{"date":"2020-10-05","close":4630.0},{"date":"2020-10-06","close":4675.0},{"date":"2020-10-07","close":4700.0},{"date":"2020-10-08","close":4650.0},{"date":"2020-10-12","close":4970.0},{"date":"2020-10-13","close":5200.0},{"date":"2020-10-14","close":5350.0},{"date":"2020-10-15","close":5500.0},{"date":"2020-10-16","close":5620.0},{"date":"2020-10-19","close":5890.0},{"date":"2020-10-20","close":5700.0},{"date":"2020-10-21","close":5530.0},{"date":"2020-10-22","close":5350.0},{"date":"2020-10-23","close":5370.0},{"date":"2020-10-26","close":5630.0},{"date":"2020-10-27","close":5610.0},{"date":"2020-10-28","close":5690.0},{"date":"2020-10-29","close":5670.0},{"date":"2020-10-30","close":5770.0},{"date":"2020-11-02","close":6070.0},{"date":"2020-11-03","close":6150.0},{"date":"2020-11-04","close":5990.0},{"date":"2020-11-05","close":5940.0},{"date":"2020-11-06","close":5960.0},{"date":"2020-11-09","close":5920.0},{"date":"2020-11-10","close":5900.0},{"date":"2020-11-11","close":5700.0},{"date":"2020-11-12","close":5770.0},{"date":"2020-11-13","close":5890.0},{"date":"2020-11-16","close":5920.0},{"date":"2020-11-17","close":5700.0},{"date":"2020-11-18","close":5830.0},{"date":"2020-11-19","close":5940.0},{"date":"2020-11-20","close":5910.0},{"date":"2020-11-23","close":5850.0},{"date":"2020-11-24","close":5830.0},{"date":"2020-11-25","close":5700.0},{"date":"2020-11-26","close":5780.0},{"date":"2020-11-27","close":5710.0},{"date":"2020-11-30","close":5560.0},{"date":"2020-12-01","close":5540.0},{"date":"2020-12-02","close":5790.0},{"date":"2020-12-03","close":5820.0},{"date":"2020-12-04","close":5770.0},{"date":"2020-12-07","close":5650.0},{"date":"2020-12-08","close":5710.0},{"date":"2020-12-09","close":5720.0},{"date":"2020-12-10","close":5650.0},{"date":"2020-12-11","close":5720.0},{"date":"2020-12-14","close":5600.0},{"date":"2020-12-15","close":5600.0},{"date":"2020-12-16","close":5550.0},{"date":"2020-12-17","close":5560.0},{"date":"2020-12-18","close":5490.0},{"date":"2020-12-21","close":5380.0},{"date":"2020-12-22","close":5280.0},{"date":"2020-12-23","close":5300.0},{"date":"2020-12-24","close":5300.0},{"date":"2020-12-28","close":5190.0},{"date":"2020-12-29","close":5300.0},{"date":"2020-12-30","close":5370.0},{"date":"2021-01-04","close":5360.0},{"date":"2021-01-05","close":5260.0},{"date":"2021-01-06","close":5290.0},{"date":"2021-01-07","close":5280.0},{"date":"2021-01-08","close":5300.0},{"date":"2021-01-11","close":5170.0},{"date":"2021-01-12","close":4945.0},{"date":"2021-01-13","close":5090.0},{"date":"2021-01-14","close":5280.0},{"date":"2021-01-15","close":5400.0},{"date":"2021-01-18","close":5230.0},{"date":"2021-01-19","close":5380.0},{"date":"2021-01-20","close":5420.0},{"date":"2021-01-21","close":5440.0},{"date":"2021-01-22","close":5420.0},{"date":"2021-01-25","close":5380.0},{"date":"2021-01-26","close":5500.0},{"date":"2021-01-27","close":5630.0},{"date":"2021-01-28","close":5640.0},{"date":"2021-01-29","close":5490.0},{"date":"2021-02-01","close":5430.0},{"date":"2021-02-02","close":5690.0},{"date":"2021-02-03","close":5800.0},{"date":"2021-02-04","close":6020.0},{"date":"2021-02-05","close":6030.0},{"date":"2021-02-08","close":5890.0},{"date":"2021-02-09","close":5870.0},{"date":"2021-02-10","close":5800.0},{"date":"2021-02-15","close":5730.0},{"date":"2021-02-16","close":6030.0},{"date":"2021-02-17","close":5930.0},{"date":"2021-02-18","close":6330.0},{"date":"2021-02-19","close":6240.0},{"date":"2021-02-22","close":6210.0},{"date":"2021-02-23","close":6750.0},{"date":"2021-02-24","close":6430.0},{"date":"2021-02-25","close":6560.0},{"date":"2021-02-26","close":6140.0},{"date":"2021-03-02","close":6290.0},{"date":"2021-03-03","close":6480.0},{"date":"2021-03-04","close":6650.0},{"date":"2021-03-05","close":6500.0},{"date":"2021-03-08","close":6530.0},{"date":"2021-03-09","close":6660.0},{"date":"2021-03-10","close":6490.0},{"date":"2021-03-11","close":6540.0},{"date":"2021-03-12","close":6660.0},{"date":"2021-03-15","close":6680.0},{"date":"2021-03-16","close":7250.0},{"date":"2021-03-17","close":7380.0},{"date":"2021-03-18","close":7100.0},{"date":"2021-03-19","close":7190.0},{"date":"2021-03-22","close":7160.0},{"date":"2021-03-23","close":7050.0},{"date":"2021-03-24","close":7150.0},{"date":"2021-03-25","close":7050.0},{"date":"2021-03-26","close":7150.0},{"date":"2021-03-29","close":6850.0},{"date":"2021-03-30","close":6570.0},{"date":"2021-03-31","close":6550.0},{"date":"2021-04-01","close":6430.0},{"date":"2021-04-02","close":6510.0},{"date":"2021-04-05","close":6330.0},{"date":"2021-04-06","close":6500.0},{"date":"2021-04-07","close":6530.0},{"date":"2021-04-08","close":6570.0},{"date":"2021-04-09","close":6670.0},{"date":"2021-04-12","close":6560.0},{"date":"2021-04-13","close":6420.0},{"date":"2021-04-14","close":6410.0},{"date":"2021-04-15","close":6450.0},{"date":"2021-04-16","close":6480.0},{"date":"2021-04-19","close":6430.0},{"date":"2021-04-20","close":6490.0},{"date":"2021-04-21","close":6400.0},{"date":"2021-04-22","close":6370.0},{"date":"2021-04-23","close":6380.0},{"date":"2021-04-26","close":6430.0},{"date":"2021-04-27","close":6420.0},{"date":"2021-04-28","close":6150.0},{"date":"2021-04-29","close":6100.0},{"date":"2021-04-30","close":6220.0},{"date":"2021-05-03","close":6390.0},{"date":"2021-05-04","close":6260.0},{"date":"2021-05-06","close":6280.0},{"date":"2021-05-07","close":6430.0},{"date":"2021-05-10","close":6270.0},{"date":"2021-05-11","close":6380.0},{"date":"2021-05-12","close":6250.0},{"date":"2021-05-13","close":6130.0},{"date":"2021-05-14","close":5970.0},{"date":"2021-05-17","close":5710.0},{"date":"2021-05-18","close":5820.0},{"date":"2021-05-20","close":5860.0},{"date":"2021-05-21","close":5760.0},{"date":"2021-05-24","close":5590.0},{"date":"2021-05-25","close":5690.0},{"date":"2021-05-26","close":5900.0},{"date":"2021-05-27","close":5940.0},{"date":"2021-05-28","close":5960.0},{"date":"2021-05-31","close":6040.0},{"date":"2021-06-01","close":6040.0},{"date":"2021-06-02","close":6100.0},{"date":"2021-06-03","close":6180.0},{"date":"2021-06-04","close":6210.0},{"date":"2021-06-07","close":6240.0},{"date":"2021-06-08","close":6300.0},{"date":"2021-06-09","close":6390.0},{"date":"2021-06-10","close":6370.0},{"date":"2021-06-11","close":6340.0},{"date":"2021-06-14","close":6210.0},{"date":"2021-06-15","close":6250.0},{"date":"2021-06-16","close":6240.0},{"date":"2021-06-17","close":6200.0},{"date":"2021-06-18","close":6230.0},{"date":"2021-06-21","close":6260.0},{"date":"2021-06-22","close":6210.0},{"date":"2021-06-23","close":6190.0},{"date":"2021-06-24","close":6030.0},{"date":"2021-06-25","close":6030.0},{"date":"2021-06-28","close":6090.0},{"date":"2021-06-29","close":6140.0},{"date":"2021-06-30","close":6220.0},{"date":"2021-07-01","close":6200.0},{"date":"2021-07-02","close":6350.0},{"date":"2021-07-05","close":6500.0},{"date":"2021-07-06","close":6540.0},{"date":"2021-07-07","close":6430.0},{"date":"2021-07-08","close":6330.0},{"date":"2021-07-09","close":6120.0},{"date":"2021-07-12","close":6160.0},{"date":"2021-07-13","close":6300.0},{"date":"2021-07-14","close":6270.0},{"date":"2021-07-15","close":6300.0},{"date":"2021-07-16","close":6190.0},{"date":"2021-07-19","close":5970.0},{"date":"2021-07-20","close":6030.0},{"date":"2021-07-21","close":5890.0},{"date":"2021-07-22","close":6040.0},{"date":"2021-07-23","close":5990.0},{"date":"2021-07-26","close":6000.0},{"date":"2021-07-27","close":6390.0},{"date":"2021-07-28","close":6500.0},{"date":"2021-07-29","close":6400.0},{"date":"2021-07-30","close":6090.0},{"date":"2021-08-02","close":6960.0},{"date":"2021-08-03","close":6900.0},{"date":"2021-08-04","close":7040.0},{"date":"2021-08-05","close":7170.0},{"date":"2021-08-06","close":6990.0},{"date":"2021-08-09","close":6810.0},{"date":"2021-08-10","close":6850.0},{"date":"2021-08-11","close":6650.0},{"date":"2021-08-12","close":6550.0},{"date":"2021-08-13","close":6760.0},{"date":"2021-08-17","close":6180.0},{"date":"2021-08-18","close":6220.0},{"date":"2021-08-19","close":6000.0},{"date":"2021-08-20","close":5950.0},{"date":"2021-08-23","close":6050.0},{"date":"2021-08-24","close":6240.0},{"date":"2021-08-25","close":6250.0},{"date":"2021-08-26","close":6360.0},{"date":"2021-08-27","close":6380.0},{"date":"2021-08-30","close":6470.0},{"date":"2021-08-31","close":6470.0},{"date":"2021-09-01","close":6510.0},{"date":"2021-09-02","close":6720.0},{"date":"2021-09-03","close":6570.0},{"date":"2021-09-06","close":6620.0},{"date":"2021-09-07","close":6690.0},{"date":"2021-09-08","close":6490.0},{"date":"2021-09-09","close":6470.0},{"date":"2021-09-10","close":6520.0},{"date":"2021-09-13","close":6320.0},{"date":"2021-09-14","close":6290.0},{"date":"2021-09-15","close":6120.0},{"date":"2021-09-16","close":6180.0},{"date":"2021-09-17","close":6200.0},{"date":"2021-09-23","close":6040.0},{"date":"2021-09-24","close":5990.0},{"date":"2021-09-27","close":6180.0},{"date":"2021-09-28","close":5960.0},{"date":"2021-09-29","close":5720.0},{"date":"2021-09-30","close":5700.0},{"date":"2021-10-01","close":5440.0},{"date":"2021-10-05","close":5200.0},{"date":"2021-10-06","close":5020.0},{"date":"2021-10-07","close":5250.0},{"date":"2021-10-08","close":5270.0},{"date":"2021-10-12","close":5120.0},{"date":"2021-10-13","close":5250.0},{"date":"2021-10-14","close":5390.0},{"date":"2021-10-15","close":5440.0},{"date":"2021-10-18","close":7070.0},{"date":"2021-10-19","close":7970.0},{"date":"2021-10-20","close":10350.0},{"date":"2021-10-21","close":9860.0},{"date":"2021-10-22","close":9860.0},{"date":"2021-10-25","close":9380.0},{"date":"2021-10-26","close":9470.0},{"date":"2021-10-27","close":9600.0},{"date":"2021-10-28","close":9100.0},{"date":"2021-10-29","close":9260.0},{"date":"2021-11-01","close":9460.0},{"date":"2021-11-02","close":9990.0},{"date":"2021-11-03","close":10350.0},{"date":"2021-11-04","close":9050.0},{"date":"2021-11-05","close":8600.0},{"date":"2021-11-08","close":8450.0},{"date":"2021-11-09","close":9830.0},{"date":"2021-11-10","close":9400.0},{"date":"2021-11-11","close":10100.0},{"date":"2021-11-12","close":9800.0},{"date":"2021-11-15","close":10050.0},{"date":"2021-11-16","close":10000.0},{"date":"2021-11-17","close":11300.0},{"date":"2021-11-18","close":13300.0},{"date":"2021-11-19","close":13550.0},{"date":"2021-11-22","close":13100.0},{"date":"2021-11-23","close":11750.0},{"date":"2021-11-24","close":12100.0},{"date":"2021-11-25","close":12100.0},{"date":"2021-11-26","close":11350.0},{"date":"2021-11-29","close":12250.0},{"date":"2021-11-30","close":11050.0},{"date":"2021-12-01","close":11150.0},{"date":"2021-12-02","close":10800.0},{"date":"2021-12-03","close":11500.0},{"date":"2021-12-06","close":14950.0},{"date":"2021-12-07","close":14350.0},{"date":"2021-12-08","close":13850.0},{"date":"2021-12-09","close":16800.0},{"date":"2021-12-10","close":21800.0},{"date":"2021-12-13","close":22700.0},{"date":"2021-12-14","close":22300.0},{"date":"2021-12-15","close":21050.0},{"date":"2021-12-16","close":19250.0},{"date":"2021-12-17","close":19700.0},{"date":"2021-12-20","close":17650.0},{"date":"2021-12-21","close":18000.0},{"date":"2021-12-22","close":18350.0},{"date":"2021-12-23","close":17350.0},{"date":"2021-12-24","close":17950.0},{"date":"2021-12-27","close":18000.0},{"date":"2021-12-28","close":18550.0},{"date":"2021-12-29","close":18650.0},{"date":"2021-12-30","close":19100.0},{"date":"2022-01-03","close":20250.0},{"date":"2022-01-04","close":19700.0},{"date":"2022-01-05","close":18150.0},{"date":"2022-01-06","close":16100.0},{"date":"2022-01-07","close":16750.0},{"date":"2022-01-10","close":16500.0},{"date":"2022-01-11","close":15800.0},{"date":"2022-01-12","close":15750.0},{"date":"2022-01-13","close":15400.0},{"date":"2022-01-14","close":15850.0},{"date":"2022-01-17","close":14700.0},{"date":"2022-01-18","close":13950.0},{"date":"2022-01-19","close":13450.0},{"date":"2022-01-20","close":13900.0},{"date":"2022-01-21","close":13300.0},{"date":"2022-01-24","close":12850.0},{"date":"2022-01-25","close":12150.0},{"date":"2022-01-26","close":12150.0},{"date":"2022-01-27","close":11500.0},{"date":"2022-01-28","close":12050.0},{"date":"2022-02-03","close":11800.0},{"date":"2022-02-04","close":12350.0},{"date":"2022-02-07","close":12100.0},{"date":"2022-02-08","close":12100.0},{"date":"2022-02-09","close":12100.0},{"date":"2022-02-10","close":12150.0},{"date":"2022-02-11","close":11800.0},{"date":"2022-02-14","close":11350.0},{"date":"2022-02-15","close":14750.0},{"date":"2022-02-16","close":14750.0},{"date":"2022-02-17","close":14500.0},{"date":"2022-02-18","close":15600.0},{"date":"2022-02-21","close":15600.0},{"date":"2022-02-22","close":14700.0},{"date":"2022-02-23","close":15600.0},{"date":"2022-02-24","close":15150.0},{"date":"2022-02-25","close":16750.0},{"date":"2022-02-28","close":15900.0},{"date":"2022-03-02","close":15400.0},{"date":"2022-03-03","close":16300.0},{"date":"2022-03-04","close":16300.0},{"date":"2022-03-07","close":16750.0},{"date":"2022-03-08","close":16800.0},{"date":"2022-03-10","close":16400.0},{"date":"2022-03-11","close":16050.0},{"date":"2022-03-14","close":14250.0},{"date":"2022-03-15","close":12900.0},{"date":"2022-03-16","close":14250.0},{"date":"2022-03-17","close":14250.0},{"date":"2022-03-18","close":16650.0},{"date":"2022-03-21","close":16650.0},{"date":"2022-03-22","close":19150.0},{"date":"2022-03-23","close":19000.0},{"date":"2022-03-24","close":19500.0},{"date":"2022-03-25","close":19750.0},{"date":"2022-03-28","close":20100.0},{"date":"2022-03-29","close":19100.0},{"date":"2022-03-30","close":18600.0},{"date":"2022-03-31","close":20200.0},{"date":"2022-04-01","close":18850.0},{"date":"2022-04-04","close":17350.0},{"date":"2022-04-05","close":16500.0},{"date":"2022-04-06","close":16050.0},{"date":"2022-04-07","close":15100.0},{"date":"2022-04-08","close":16850.0},{"date":"2022-04-11","close":16100.0},{"date":"2022-04-12","close":15950.0},{"date":"2022-04-13","close":15650.0},{"date":"2022-04-14","close":15350.0},{"date":"2022-04-15","close":14900.0},{"date":"2022-04-18","close":14300.0},{"date":"2022-04-19","close":14600.0},{"date":"2022-04-20","close":14600.0},{"date":"2022-04-21","close":13850.0},{"date":"2022-04-22","close":14000.0},{"date":"2022-04-25","close":13100.0},{"date":"2022-04-26","close":13050.0},{"date":"2022-04-27","close":12800.0},{"date":"2022-04-28","close":12200.0},{"date":"2022-04-29","close":12200.0},{"date":"2022-05-02","close":12400.0},{"date":"2022-05-03","close":12600.0},{"date":"2022-05-04","close":12100.0},{"date":"2022-05-06","close":12000.0},{"date":"2022-05-09","close":11600.0},{"date":"2022-05-10","close":11350.0},{"date":"2022-05-11","close":11100.0},{"date":"2022-05-12","close":10600.0},{"date":"2022-05-13","close":10700.0},{"date":"2022-05-16","close":11050.0},{"date":"2022-05-17","close":11550.0},{"date":"2022-05-18","close":11350.0},{"date":"2022-05-19","close":11000.0},{"date":"2022-05-20","close":11450.0},{"date":"2022-05-23","close":11250.0},{"date":"2022-05-24","close":10800.0},{"date":"2022-05-25","close":11050.0},{"date":"2022-05-26","close":11550.0},{"date":"2022-05-27","close":11600.0},{"date":"2022-05-30","close":11800.0},{"date":"2022-05-31","close":11400.0},{"date":"2022-06-02","close":11150.0},{"date":"2022-06-03","close":11900.0},{"date":"2022-06-07","close":11750.0},{"date":"2022-06-08","close":11800.0},{"date":"2022-06-09","close":11100.0},{"date":"2022-06-10","close":11250.0},{"date":"2022-06-13","close":10050.0},{"date":"2022-06-14","close":9790.0},{"date":"2022-06-15","close":9310.0},{"date":"2022-06-16","close":9250.0},{"date":"2022-06-17","close":9280.0},{"date":"2022-06-20","close":8710.0},{"date":"2022-06-21","close":8860.0},{"date":"2022-06-22","close":8310.0},{"date":"2022-06-23","close":7550.0},{"date":"2022-06-24","close":8380.0},{"date":"2022-06-27","close":8880.0},{"date":"2022-06-28","close":8940.0},{"date":"2022-06-29","close":9000.0},{"date":"2022-06-30","close":8720.0},{"date":"2022-07-01","close":8430.0},{"date":"2022-07-04","close":8320.0},{"date":"2022-07-05","close":8740.0},{"date":"2022-07-06","close":8710.0},{"date":"2022-07-07","close":8850.0},{"date":"2022-07-08","close":9070.0},{"date":"2022-07-11","close":9090.0},{"date":"2022-07-12","close":8650.0},{"date":"2022-07-13","close":8890.0},{"date":"2022-07-14","close":8840.0},{"date":"2022-07-15","close":8610.0},{"date":"2022-07-18","close":9470.0},{"date":"2022-07-19","close":9370.0},{"date":"2022-07-20","close":9350.0},{"date":"2022-07-21","close":9400.0},{"date":"2022-07-22","close":9650.0},{"date":"2022-07-25","close":10000.0},{"date":"2022-07-26","close":9580.0},{"date":"2022-07-27","close":9490.0},{"date":"2022-07-28","close":9350.0},{"date":"2022-07-29","close":9390.0},{"date":"2022-08-01","close":9170.0},{"date":"2022-08-02","close":8930.0},{"date":"2022-08-03","close":9190.0},{"date":"2022-08-04","close":9600.0},{"date":"2022-08-05","close":9430.0},{"date":"2022-08-08","close":9350.0},{"date":"2022-08-09","close":9300.0},{"date":"2022-08-10","close":9090.0},{"date":"2022-08-11","close":9330.0},{"date":"2022-08-12","close":9310.0},{"date":"2022-08-16","close":9250.0},{"date":"2022-08-17","close":9100.0},{"date":"2022-08-18","close":9000.0},{"date":"2022-08-19","close":8880.0},{"date":"2022-08-22","close":8560.0},{"date":"2022-08-23","close":8360.0},{"date":"2022-08-24","close":8330.0},{"date":"2022-08-25","close":8500.0},{"date":"2022-08-26","close":8520.0},{"date":"2022-08-29","close":8120.0},{"date":"2022-08-30","close":8280.0},{"date":"2022-08-31","close":8500.0},{"date":"2022-09-01","close":8150.0},{"date":"2022-09-02","close":7910.0},{"date":"2022-09-05","close":8210.0},{"date":"2022-09-06","close":8280.0},{"date":"2022-09-07","close":7950.0},{"date":"2022-09-08","close":8080.0},{"date":"2022-09-13","close":8430.0},{"date":"2022-09-14","close":8190.0},{"date":"2022-09-15","close":8050.0},{"date":"2022-09-16","close":7680.0},{"date":"2022-09-19","close":7280.0},{"date":"2022-09-20","close":7340.0},{"date":"2022-09-21","close":7210.0},{"date":"2022-09-22","close":7100.0},{"date":"2022-09-23","close":6690.0},{"date":"2022-09-26","close":6170.0},{"date":"2022-09-27","close":6380.0},{"date":"2022-09-28","close":6020.0},{"date":"2022-09-29","close":6030.0},{"date":"2022-09-30","close":6220.0},{"date":"2022-10-04","close":6340.0},{"date":"2022-10-05","close":6120.0},{"date":"2022-10-06","close":6200.0},{"date":"2022-10-07","close":6110.0},{"date":"2022-10-11","close":5750.0},{"date":"2022-10-12","close":5600.0},{"date":"2022-10-13","close":5300.0},{"date":"2022-10-14","close":5830.0},{"date":"2022-10-17","close":5990.0},{"date":"2022-10-18","close":6100.0},{"date":"2022-10-19","close":6790.0},{"date":"2022-10-20","close":6570.0},{"date":"2022-10-21","close":6160.0},{"date":"2022-10-24","close":6110.0},{"date":"2022-10-25","close":6140.0},{"date":"2022-10-26","close":5930.0},{"date":"2022-10-27","close":6100.0},{"date":"2022-10-28","close":5860.0},{"date":"2022-10-31","close":5920.0},{"date":"2022-11-01","close":6070.0},{"date":"2022-11-02","close":5940.0},{"date":"2022-11-03","close":5880.0},{"date":"2022-11-04","close":5810.0},{"date":"2022-11-07","close":6010.0},{"date":"2022-11-08","close":6140.0},{"date":"2022-11-09","close":6140.0},{"date":"2022-11-10","close":5960.0},{"date":"2022-11-11","close":6320.0},{"date":"2022-11-14","close":6300.0},{"date":"2022-11-15","close":6440.0},{"date":"2022-11-16","close":6320.0},{"date":"2022-11-17","close":6180.0},{"date":"2022-11-18","close":6090.0},{"date":"2022-11-21","close":5910.0},{"date":"2022-11-22","close":5800.0},{"date":"2022-11-23","close":6100.0},{"date":"2022-11-24","close":6300.0},{"date":"2022-11-25","close":6240.0},{"date":"2022-11-28","close":6020.0},{"date":"2022-11-29","close":6120.0},{"date":"2022-11-30","close":6150.0},{"date":"2022-12-01","close":6330.0},{"date":"2022-12-02","close":6320.0},{"date":"2022-12-05","close":6350.0},{"date":"2022-12-06","close":6120.0},{"date":"2022-12-07","close":6000.0},{"date":"2022-12-08","close":5900.0},{"date":"2022-12-09","close":6210.0},{"date":"2022-12-12","close":6450.0},{"date":"2022-12-13","close":6630.0},{"date":"2022-12-14","close":6660.0},{"date":"2022-12-15","close":6620.0},{"date":"2022-12-16","close":6430.0},{"date":"2022-12-19","close":6400.0},{"date":"2022-12-20","close":6180.0},{"date":"2022-12-21","close":6260.0},{"date":"2022-12-22","close":6280.0},{"date":"2022-12-23","close":5840.0},{"date":"2022-12-26","close":5690.0},{"date":"2022-12-27","close":5940.0},{"date":"2022-12-28","close":5900.0},{"date":"2022-12-29","close":5700.0},{"date":"2023-01-02","close":5470.0},{"date":"2023-01-03","close":5510.0},{"date":"2023-01-04","close":5610.0},{"date":"2023-01-05","close":5720.0},{"date":"2023-01-06","close":5820.0},{"date":"2023-01-09","close":6300.0},{"date":"2023-01-10","close":6160.0},{"date":"2023-01-11","close":6340.0},{"date":"2023-01-12","close":6240.0},{"date":"2023-01-13","close":6240.0},{"date":"2023-01-16","close":6300.0},{"date":"2023-01-17","close":6430.0},{"date":"2023-01-18","close":6560.0},{"date":"2023-01-19","close":6580.0},{"date":"2023-01-20","close":6590.0},{"date":"2023-01-25","close":6550.0},{"date":"2023-01-26","close":6510.0},{"date":"2023-01-27","close":6710.0},{"date":"2023-01-30","close":8010.0},{"date":"2023-01-31","close":8210.0},{"date":"2023-02-01","close":8360.0},{"date":"2023-02-02","close":8230.0},{"date":"2023-02-03","close":8230.0},{"date":"2023-02-06","close":7880.0},{"date":"2023-02-07","close":8030.0},{"date":"2023-02-08","close":8780.0},{"date":"2023-02-09","close":8910.0},{"date":"2023-02-10","close":8190.0},{"date":"2023-02-13","close":8200.0},{"date":"2023-02-14","close":8180.0},{"date":"2023-02-15","close":7780.0},{"date":"2023-02-16","close":7920.0},{"date":"2023-02-17","close":7720.0},{"date":"2023-02-20","close":7710.0},{"date":"2023-02-21","close":7730.0},{"date":"2023-02-22","close":7410.0},{"date":"2023-02-23","close":7390.0},{"date":"2023-02-24","close":7310.0},{"date":"2023-02-27","close":7220.0},{"date":"2023-02-28","close":7470.0},{"date":"2023-03-02","close":7250.0},{"date":"2023-03-03","close":7300.0},{"date":"2023-03-06","close":7550.0},{"date":"2023-03-07","close":7510.0},{"date":"2023-03-08","close":7320.0},{"date":"2023-03-09","close":7440.0},{"date":"2023-03-10","close":7150.0},{"date":"2023-03-13","close":6970.0},{"date":"2023-03-14","close":6630.0},{"date":"2023-03-15","close":6720.0},{"date":"2023-03-16","close":6660.0},{"date":"2023-03-17","close":6850.0},{"date":"2023-03-20","close":6840.0},{"date":"2023-03-21","close":6770.0},{"date":"2023-03-22","close":6890.0},{"date":"2023-03-23","close":6600.0},{"date":"2023-03-24","close":6900.0},{"date":"2023-03-27","close":6770.0},{"date":"2023-03-28","close":6950.0},{"date":"2023-03-29","close":6920.0},{"date":"2023-03-30","close":6920.0},{"date":"2023-03-31","close":6730.0},{"date":"2023-04-03","close":6650.0},{"date":"2023-04-04","close":6890.0},{"date":"2023-04-05","close":6900.0},{"date":"2023-04-06","close":6720.0},{"date":"2023-04-07","close":6700.0},{"date":"2023-04-10","close":6330.0},{"date":"2023-04-11","close":6370.0},{"date":"2023-04-12","close":6370.0},{"date":"2023-04-13","close":6480.0},{"date":"2023-04-14","close":6720.0},{"date":"2023-04-17","close":6720.0},{"date":"2023-04-18","close":6600.0},{"date":"2023-04-19","close":6540.0},{"date":"2023-04-20","close":6480.0},{"date":"2023-04-21","close":6240.0},{"date":"2023-04-24","close":6070.0},{"date":"2023-04-25","close":5960.0},{"date":"2023-04-26","close":5920.0},{"date":"2023-04-27","close":5930.0},{"date":"2023-04-28","close":5940.0},{"date":"2023-05-02","close":6000.0},{"date":"2023-05-03","close":5940.0},{"date":"2023-05-04","close":5950.0},{"date":"2023-05-08","close":5960.0},{"date":"2023-05-09","close":5830.0},{"date":"2023-05-10","close":5790.0},{"date":"2023-05-11","close":5880.0},{"date":"2023-05-12","close":5770.0},{"date":"2023-05-15","close":5600.0},{"date":"2023-05-16","close":5590.0},{"date":"2023-05-17","close":5980.0},{"date":"2023-05-18","close":6030.0},{"date":"2023-05-19","close":6240.0},{"date":"2023-05-22","close":6210.0},{"date":"2023-05-23","close":6210.0},{"date":"2023-05-24","close":6120.0},{"date":"2023-05-25","close":5990.0},{"date":"2023-05-26","close":5880.0},{"date":"2023-05-30","close":5920.0},{"date":"2023-05-31","close":5990.0},{"date":"2023-06-01","close":6080.0},{"date":"2023-06-02","close":6000.0},{"date":"2023-06-05","close":6090.0},{"date":"2023-06-07","close":6030.0},{"date":"2023-06-08","close":5960.0},{"date":"2023-06-09","close":6040.0},{"date":"2023-06-12","close":5980.0},{"date":"2023-06-13","close":5910.0},{"date":"2023-06-14","close":5820.0},{"date":"2023-06-15","close":5850.0},{"date":"2023-06-16","close":5790.0},{"date":"2023-06-19","close":5690.0},{"date":"2023-06-20","close":5660.0},{"date":"2023-06-21","close":5560.0},{"date":"2023-06-22","close":5500.0},{"date":"2023-06-23","close":5420.0},{"date":"2023-06-26","close":5480.0},{"date":"2023-06-27","close":5360.0},{"date":"2023-06-28","close":5330.0},{"date":"2023-06-29","close":5220.0},{"date":"2023-06-30","close":5370.0},{"date":"2023-07-03","close":5400.0},{"date":"2023-07-04","close":5360.0},{"date":"2023-07-05","close":5290.0},{"date":"2023-07-06","close":5080.0},{"date":"2023-07-07","close":5030.0},{"date":"2023-07-10","close":5600.0},{"date":"2023-07-11","close":5460.0},{"date":"2023-07-12","close":5300.0},{"date":"2023-07-13","close":5310.0},{"date":"2023-07-14","close":5280.0},{"date":"2023-07-17","close":5280.0},{"date":"2023-07-18","close":5100.0},{"date":"2023-07-19","close":5100.0},{"date":"2023-07-20","close":5110.0},{"date":"2023-07-21","close":5060.0},{"date":"2023-07-24","close":4805.0},{"date":"2023-07-25","close":4600.0},{"date":"2023-07-26","close":4250.0},{"date":"2023-07-27","close":4600.0},{"date":"2023-07-28","close":4650.0},{"date":"2023-07-31","close":4670.0},{"date":"2023-08-01","close":4845.0},{"date":"2023-08-02","close":4835.0},{"date":"2023-08-03","close":4660.0},{"date":"2023-08-04","close":4715.0},{"date":"2023-08-07","close":4805.0},{"date":"2023-08-08","close":4580.0},{"date":"2023-08-09","close":4700.0},{"date":"2023-08-10","close":4740.0},{"date":"2023-08-11","close":4690.0},{"date":"2023-08-14","close":4660.0},{"date":"2023-08-16","close":4545.0},{"date":"2023-08-17","close":4510.0},{"date":"2023-08-18","close":4455.0},{"date":"2023-08-21","close":4385.0},{"date":"2023-08-22","close":4325.0},{"date":"2023-08-23","close":4315.0},{"date":"2023-08-24","close":4385.0},{"date":"2023-08-25","close":4320.0},{"date":"2023-08-28","close":4410.0},{"date":"2023-08-29","close":4465.0},{"date":"2023-08-30","close":4495.0},{"date":"2023-08-31","close":4405.0},{"date":"2023-09-01","close":4395.0},{"date":"2023-09-04","close":4365.0},{"date":"2023-09-05","close":4325.0},{"date":"2023-09-06","close":4300.0},{"date":"2023-09-07","close":4200.0},{"date":"2023-09-08","close":4240.0},{"date":"2023-09-11","close":4260.0},{"date":"2023-09-12","close":4205.0},{"date":"2023-09-13","close":4155.0},{"date":"2023-09-14","close":4215.0},{"date":"2023-09-15","close":4260.0},{"date":"2023-09-18","close":4265.0},{"date":"2023-09-19","close":4195.0},{"date":"2023-09-20","close":4160.0},{"date":"2023-09-21","close":4010.0},{"date":"2023-09-22","close":3935.0},{"date":"2023-09-25","close":3870.0},{"date":"2023-09-26","close":3805.0},{"date":"2023-09-27","close":3805.0},{"date":"2023-10-04","close":3720.0},{"date":"2023-10-05","close":3680.0},{"date":"2023-10-06","close":3760.0},{"date":"2023-10-10","close":3690.0},{"date":"2023-10-11","close":3920.0},{"date":"2023-10-12","close":3900.0},{"date":"2023-10-13","close":3805.0},{"date":"2023-10-16","close":3660.0},{"date":"2023-10-17","close":3680.0},{"date":"2023-10-18","close":3685.0},{"date":"2023-10-19","close":3535.0},{"date":"2023-10-20","close":3380.0},{"date":"2023-10-23","close":3365.0},{"date":"2023-10-24","close":3455.0},{"date":"2023-10-25","close":3490.0},{"date":"2023-10-26","close":3410.0},{"date":"2023-10-27","close":3370.0},{"date":"2023-10-30","close":3460.0},{"date":"2023-10-31","close":3440.0},{"date":"2023-11-01","close":3550.0},{"date":"2023-11-02","close":3600.0},{"date":"2023-11-03","close":3665.0},{"date":"2023-11-06","close":3750.0},{"date":"2023-11-07","close":3705.0},{"date":"2023-11-08","close":3800.0},{"date":"2023-11-09","close":3770.0},{"date":"2023-11-10","close":3695.0},{"date":"2023-11-13","close":3620.0},{"date":"2023-11-14","close":3720.0},{"date":"2023-11-15","close":3815.0},{"date":"2023-11-16","close":3790.0},{"date":"2023-11-17","close":3795.0},{"date":"2023-11-20","close":3800.0},{"date":"2023-11-21","close":3810.0},{"date":"2023-11-22","close":3810.0},{"date":"2023-11-23","close":3945.0},{"date":"2023-11-24","close":3895.0},{"date":"2023-11-27","close":3800.0},{"date":"2023-11-28","close":3770.0},{"date":"2023-11-29","close":3870.0},{"date":"2023-11-30","close":3890.0},{"date":"2023-12-01","close":3900.0},{"date":"2023-12-04","close":3925.0},{"date":"2023-12-05","close":3925.0},{"date":"2023-12-06","close":4165.0},{"date":"2023-12-07","close":4135.0},{"date":"2023-12-08","close":4190.0},{"date":"2023-12-11","close":4330.0},{"date":"2023-12-12","close":4190.0},{"date":"2023-12-13","close":4730.0},{"date":"2023-12-14","close":4585.0},{"date":"2023-12-15","close":4425.0},{"date":"2023-12-18","close":4360.0},{"date":"2023-12-19","close":4700.0},{"date":"2023-12-20","close":4600.0},{"date":"2023-12-21","close":4620.0},{"date":"2023-12-22","close":4680.0},{"date":"2023-12-26","close":4665.0},{"date":"2023-12-27","close":4600.0},{"date":"2023-12-28","close":4610.0},{"date":"2024-01-02","close":4660.0},{"date":"2024-01-03","close":4715.0},{"date":"2024-01-04","close":4585.0},{"date":"2024-01-05","close":4640.0},{"date":"2024-01-08","close":4770.0},{"date":"2024-01-09","close":4820.0},{"date":"2024-01-10","close":4710.0},{"date":"2024-01-11","close":4890.0},{"date":"2024-01-12","close":4665.0},{"date":"2024-01-15","close":4520.0},{"date":"2024-01-16","close":4405.0},{"date":"2024-01-17","close":4245.0},{"date":"2024-01-18","close":4275.0},{"date":"2024-01-19","close":4805.0},{"date":"2024-01-22","close":4740.0},{"date":"2024-01-23","close":4960.0},{"date":"2024-01-24","close":4840.0},{"date":"2024-01-25","close":4770.0},{"date":"2024-01-26","close":4870.0},{"date":"2024-01-29","close":4755.0},{"date":"2024-01-30","close":4700.0},{"date":"2024-01-31","close":4520.0},{"date":"2024-02-01","close":4455.0},{"date":"2024-02-02","close":4535.0},{"date":"2024-02-05","close":4535.0},{"date":"2024-02-06","close":4430.0},{"date":"2024-02-07","close":4480.0},{"date":"2024-02-08","close":4450.0},{"date":"2024-02-13","close":4505.0},{"date":"2024-02-14","close":4585.0},{"date":"2024-02-15","close":4575.0},{"date":"2024-02-16","close":4505.0},{"date":"2024-02-19","close":4520.0},{"date":"2024-02-20","close":4670.0},{"date":"2024-02-21","close":4580.0},{"date":"2024-02-22","close":4530.0},{"date":"2024-02-23","close":4390.0},{"date":"2024-02-26","close":4360.0},{"date":"2024-02-27","close":4325.0},{"date":"2024-02-28","close":4820.0},{"date":"2024-02-29","close":4650.0},{"date":"2024-03-04","close":4600.0},{"date":"2024-03-05","close":5300.0},{"date":"2024-03-06","close":5090.0},{"date":"2024-03-07","close":5200.0},{"date":"2024-03-08","close":5160.0},{"date":"2024-03-11","close":5360.0},{"date":"2024-03-12","close":5380.0},{"date":"2024-03-13","close":5370.0},{"date":"2024-03-14","close":5210.0},{"date":"2024-03-15","close":5080.0},{"date":"2024-03-18","close":5130.0},{"date":"2024-03-19","close":4980.0},{"date":"2024-03-20","close":4915.0},{"date":"2024-03-21","close":4975.0},{"date":"2024-03-22","close":5050.0},{"date":"2024-03-25","close":5190.0},{"date":"2024-03-26","close":5100.0},{"date":"2024-03-27","close":4965.0},{"date":"2024-03-28","close":4825.0},{"date":"2024-03-29","close":4830.0},{"date":"2024-04-01","close":4945.0},{"date":"2024-04-02","close":4770.0},{"date":"2024-04-03","close":4665.0},{"date":"2024-04-04","close":4675.0},{"date":"2024-04-05","close":4580.0},{"date":"2024-04-08","close":4505.0},{"date":"2024-04-09","close":4495.0},{"date":"2024-04-11","close":4460.0},{"date":"2024-04-12","close":4455.0},{"date":"2024-04-15","close":4425.0},{"date":"2024-04-16","close":4260.0},{"date":"2024-04-17","close":4110.0},{"date":"2024-04-18","close":4305.0},{"date":"2024-04-19","close":4175.0},{"date":"2024-04-22","close":4230.0},{"date":"2024-04-23","close":4195.0},{"date":"2024-04-24","close":4300.0},{"date":"2024-04-25","close":4220.0},{"date":"2024-04-26","close":4190.0},{"date":"2024-04-29","close":4245.0},{"date":"2024-04-30","close":4255.0},{"date":"2024-05-02","close":4265.0},{"date":"2024-05-03","close":4265.0},{"date":"2024-05-07","close":4250.0},{"date":"2024-05-08","close":4300.0},{"date":"2024-05-09","close":4230.0},{"date":"2024-05-10","close":4185.0},{"date":"2024-05-13","close":4070.0},{"date":"2024-05-14","close":4155.0},{"date":"2024-05-16","close":4145.0},{"date":"2024-05-17","close":4030.0},{"date":"2024-05-20","close":3945.0},{"date":"2024-05-21","close":3915.0},{"date":"2024-05-22","close":3900.0},{"date":"2024-05-23","close":3895.0},{"date":"2024-05-24","close":3855.0},{"date":"2024-05-27","close":3810.0},{"date":"2024-05-28","close":3805.0},{"date":"2024-05-29","close":3720.0},{"date":"2024-05-30","close":3710.0},{"date":"2024-05-31","close":3795.0},{"date":"2024-06-03","close":3805.0},{"date":"2024-06-04","close":3740.0},{"date":"2024-06-05","close":3695.0},{"date":"2024-06-07","close":3875.0},{"date":"2024-06-10","close":4320.0},{"date":"2024-06-11","close":4300.0},{"date":"2024-06-12","close":4195.0},{"date":"2024-06-13","close":4320.0},{"date":"2024-06-14","close":4300.0},{"date":"2024-06-17","close":4180.0},{"date":"2024-06-18","close":4150.0},{"date":"2024-06-19","close":4165.0},{"date":"2024-06-20","close":4080.0},{"date":"2024-06-21","close":3990.0},{"date":"2024-06-24","close":3870.0},{"date":"2024-06-25","close":3875.0},{"date":"2024-06-26","close":4040.0},{"date":"2024-06-27","close":3920.0},{"date":"2024-06-28","close":3915.0},{"date":"2024-07-01","close":3940.0},{"date":"2024-07-02","close":3875.0},{"date":"2024-07-03","close":3710.0},{"date":"2024-07-04","close":4030.0},{"date":"2024-07-05","close":4045.0},{"date":"2024-07-08","close":4045.0},{"date":"2024-07-09","close":3955.0},{"date":"2024-07-10","close":4175.0},{"date":"2024-07-11","close":4110.0},{"date":"2024-07-12","close":4070.0},{"date":"2024-07-15","close":4350.0},{"date":"2024-07-16","close":4400.0},{"date":"2024-07-17","close":4345.0},{"date":"2024-07-18","close":4240.0},{"date":"2024-07-19","close":4250.0},{"date":"2024-07-22","close":4240.0},{"date":"2024-07-23","close":4155.0},{"date":"2024-07-24","close":4190.0},{"date":"2024-07-25","close":4130.0},{"date":"2024-07-26","close":4120.0},{"date":"2024-07-29","close":4135.0},{"date":"2024-07-30","close":3945.0},{"date":"2024-07-31","close":3940.0},{"date":"2024-08-01","close":4050.0},{"date":"2024-08-02","close":3830.0},{"date":"2024-08-05","close":3240.0},{"date":"2024-08-06","close":3445.0},{"date":"2024-08-07","close":3620.0},{"date":"2024-08-08","close":3605.0},{"date":"2024-08-09","close":3685.0},{"date":"2024-08-12","close":3715.0},{"date":"2024-08-13","close":3675.0},{"date":"2024-08-14","close":3695.0},{"date":"2024-08-16","close":3700.0},{"date":"2024-08-19","close":3735.0},{"date":"2024-08-20","close":3825.0},{"date":"2024-08-21","close":3790.0},{"date":"2024-08-22","close":3810.0},{"date":"2024-08-23","close":3805.0},{"date":"2024-08-26","close":3795.0},{"date":"2024-08-27","close":3845.0},{"date":"2024-08-28","close":3790.0},{"date":"2024-08-29","close":3705.0},{"date":"2024-08-30","close":3745.0},{"date":"2024-09-02","close":3660.0},{"date":"2024-09-03","close":3680.0},{"date":"2024-09-04","close":3570.0},{"date":"2024-09-05","close":3515.0},{"date":"2024-09-06","close":3420.0},{"date":"2024-09-09","close":3445.0},{"date":"2024-09-10","close":3420.0},{"date":"2024-09-11","close":3385.0},{"date":"2024-09-12","close":3435.0},{"date":"2024-09-13","close":3480.0},{"date":"2024-09-19","close":3530.0},{"date":"2024-09-20","close":3520.0},{"date":"2024-09-23","close":3545.0},{"date":"2024-09-24","close":3615.0},{"date":"2024-09-25","close":3805.0},{"date":"2024-09-26","close":3755.0},{"date":"2024-09-27","close":3720.0},{"date":"2024-09-30","close":3700.0},{"date":"2024-10-02","close":3605.0},{"date":"2024-10-04","close":3615.0},{"date":"2024-10-07","close":3780.0},{"date":"2024-10-08","close":3660.0},{"date":"2024-10-10","close":3620.0},{"date":"2024-10-11","close":3685.0},{"date":"2024-10-14","close":3715.0},{"date":"2024-10-15","close":3670.0},{"date":"2024-10-16","close":3655.0},{"date":"2024-10-17","close":3555.0},{"date":"2024-10-18","close":3535.0},{"date":"2024-10-21","close":3550.0},{"date":"2024-10-22","close":3430.0},{"date":"2024-10-23","close":3610.0},{"date":"2024-10-24","close":3520.0},{"date":"2024-10-25","close":3430.0},{"date":"2024-10-28","close":3540.0},{"date":"2024-10-29","close":3520.0},{"date":"2024-10-30","close":3475.0},{"date":"2024-10-31","close":3505.0},{"date":"2024-11-01","close":3470.0},{"date":"2024-11-04","close":3475.0},{"date":"2024-11-05","close":3485.0},{"date":"2024-11-06","close":3415.0},{"date":"2024-11-07","close":3420.0},{"date":"2024-11-08","close":3410.0},{"date":"2024-11-11","close":3260.0},{"date":"2024-11-12","close":3175.0},{"date":"2024-11-13","close":3100.0},{"date":"2024-11-14","close":3065.0},{"date":"2024-11-15","close":3100.0},{"date":"2024-11-18","close":3110.0},{"date":"2024-11-19","close":3140.0},{"date":"2024-11-20","close":3140.0},{"date":"2024-11-21","close":3120.0},{"date":"2024-11-22","close":3125.0},{"date":"2024-11-25","close":3135.0},{"date":"2024-11-26","close":3170.0},{"date":"2024-11-27","close":3180.0},{"date":"2024-11-28","close":3140.0},{"date":"2024-11-29","close":3080.0},{"date":"2024-12-02","close":3060.0},{"date":"2024-12-03","close":3110.0},{"date":"2024-12-04","close":3100.0},{"date":"2024-12-05","close":3040.0},{"date":"2024-12-06","close":2900.0},{"date":"2024-12-09","close":2605.0},{"date":"2024-12-10","close":2850.0},{"date":"2024-12-11","close":2970.0},{"date":"2024-12-12","close":2980.0},{"date":"2024-12-13","close":3020.0},{"date":"2024-12-16","close":3040.0},{"date":"2024-12-17","close":3040.0},{"date":"2024-12-18","close":3040.0},{"date":"2024-12-19","close":3010.0},{"date":"2024-12-20","close":2910.0},{"date":"2024-12-23","close":2900.0},{"date":"2024-12-24","close":2905.0},{"date":"2024-12-26","close":2850.0},{"date":"2024-12-27","close":2750.0},{"date":"2024-12-30","close":2745.0},{"date":"2025-01-02","close":2805.0},{"date":"2025-01-03","close":2875.0},{"date":"2025-01-06","close":2930.0},{"date":"2025-01-07","close":2900.0},{"date":"2025-01-08","close":2915.0},{"date":"2025-01-09","close":2920.0},{"date":"2025-01-10","close":2905.0},{"date":"2025-01-13","close":2835.0},{"date":"2025-01-14","close":2850.0},{"date":"2025-01-15","close":2870.0},{"date":"2025-01-16","close":2930.0},{"date":"2025-01-17","close":2870.0},{"date":"2025-01-20","close":2905.0},{"date":"2025-01-21","close":2910.0},{"date":"2025-01-22","close":2845.0},{"date":"2025-01-23","close":2800.0},{"date":"2025-01-24","close":2775.0},{"date":"2025-01-31","close":2780.0},{"date":"2025-02-03","close":2640.0},{"date":"2025-02-04","close":2730.0},{"date":"2025-02-05","close":2780.0},{"date":"2025-02-06","close":2785.0},{"date":"2025-02-07","close":2815.0},{"date":"2025-02-10","close":2770.0},{"date":"2025-02-11","close":2830.0},{"date":"2025-02-12","close":2830.0},{"date":"2025-02-13","close":2835.0},{"date":"2025-02-14","close":2810.0},{"date":"2025-02-17","close":2820.0},{"date":"2025-02-18","close":2805.0},{"date":"2025-02-19","close":2800.0},{"date":"2025-02-20","close":3060.0},{"date":"2025-02-21","close":2960.0},{"date":"2025-02-24","close":2970.0},{"date":"2025-02-25","close":3270.0},{"date":"2025-02-26","close":3275.0},{"date":"2025-02-27","close":3340.0},{"date":"2025-02-28","close":3290.0},{"date":"2025-03-04","close":3195.0},{"date":"2025-03-05","close":3075.0},{"date":"2025-03-06","close":3310.0},{"date":"2025-03-07","close":3175.0},{"date":"2025-03-10","close":3265.0},{"date":"2025-03-11","close":3200.0},{"date":"2025-03-12","close":3210.0},{"date":"2025-03-13","close":3130.0},{"date":"2025-03-14","close":3165.0},{"date":"2025-03-17","close":3170.0},{"date":"2025-03-18","close":3170.0},{"date":"2025-03-19","close":3100.0},{"date":"2025-03-20","close":3010.0},{"date":"2025-03-21","close":3100.0},{"date":"2025-03-24","close":3055.0},{"date":"2025-03-25","close":3080.0},{"date":"2025-03-26","close":3055.0},{"date":"2025-03-27","close":2985.0},{"date":"2025-03-28","close":2885.0},{"date":"2025-03-31","close":2840.0},{"date":"2025-04-01","close":2950.0},{"date":"2025-04-02","close":2910.0},{"date":"2025-04-03","close":2910.0},{"date":"2025-04-04","close":2895.0},{"date":"2025-04-07","close":2785.0},{"date":"2025-04-08","close":2805.0},{"date":"2025-04-09","close":2725.0},{"date":"2025-04-10","close":2895.0},{"date":"2025-04-11","close":3020.0},{"date":"2025-04-14","close":3095.0},{"date":"2025-04-15","close":3120.0},{"date":"2025-04-16","close":3135.0},{"date":"2025-04-17","close":3150.0},{"date":"2025-04-18","close":3175.0},{"date":"2025-04-21","close":3180.0},{"date":"2025-04-22","close":3165.0},{"date":"2025-04-23","close":3150.0},{"date":"2025-04-24","close":3165.0},{"date":"2025-04-25","close":3240.0},{"date":"2025-04-28","close":3235.0},{"date":"2025-04-29","close":3220.0},{"date":"2025-04-30","close":3185.0},{"date":"2025-05-02","close":3190.0},{"date":"2025-05-07","close":3120.0},{"date":"2025-05-08","close":3150.0},{"date":"2025-05-09","close":3115.0},{"date":"2025-05-12","close":3150.0},{"date":"2025-05-13","close":3060.0},{"date":"2025-05-14","close":3025.0},{"date":"2025-05-15","close":2940.0},{"date":"2025-05-16","close":2890.0},{"date":"2025-05-19","close":2890.0},{"date":"2025-05-20","close":2900.0},{"date":"2025-05-21","close":2900.0},{"date":"2025-05-22","close":2905.0},{"date":"2025-05-23","close":2890.0},{"date":"2025-05-26","close":2905.0},{"date":"2025-05-27","close":2895.0},{"date":"2025-05-28","close":2920.0},{"date":"2025-05-29","close":2925.0},{"date":"2025-05-30","close":2925.0},{"date":"2025-06-02","close":2990.0},{"date":"2025-06-04","close":3035.0},{"date":"2025-06-05","close":3040.0},{"date":"2025-06-09","close":3060.0},{"date":"2025-06-10","close":3120.0},{"date":"2025-06-11","close":3135.0},{"date":"2025-06-12","close":3125.0},{"date":"2025-06-13","close":3080.0},{"date":"2025-06-16","close":3080.0},{"date":"2025-06-17","close":3080.0},{"date":"2025-06-18","close":3195.0},{"date":"2025-06-19","close":3200.0},{"date":"2025-06-20","close":3185.0},{"date":"2025-06-23","close":3090.0},{"date":"2025-06-24","close":3175.0},{"date":"2025-06-25","close":3245.0},{"date":"2025-06-26","close":3150.0},{"date":"2025-06-27","close":3125.0},{"date":"2025-06-30","close":3120.0},{"date":"2025-07-01","close":3150.0},{"date":"2025-07-02","close":3075.0},{"date":"2025-07-03","close":3125.0},{"date":"2025-07-04","close":3085.0},{"date":"2025-07-07","close":3070.0},{"date":"2025-07-08","close":3065.0},{"date":"2025-07-09","close":3095.0},{"date":"2025-07-10","close":3100.0},{"date":"2025-07-11","close":3100.0},{"date":"2025-07-14","close":3155.0},{"date":"2025-07-15","close":3140.0},{"date":"2025-07-16","close":3080.0},{"date":"2025-07-17","close":3050.0},{"date":"2025-07-18","close":3030.0},{"date":"2025-07-21","close":3010.0},{"date":"2025-07-22","close":2970.0},{"date":"2025-07-23","close":2930.0},{"date":"2025-07-24","close":2900.0},{"date":"2025-07-25","close":2920.0},{"date":"2025-07-28","close":2870.0},{"date":"2025-07-29","close":2885.0},{"date":"2025-07-30","close":2895.0},{"date":"2025-07-31","close":2890.0},{"date":"2025-08-01","close":2805.0},{"date":"2025-08-04","close":2845.0},{"date":"2025-08-05","close":2870.0},{"date":"2025-08-06","close":2900.0},{"date":"2025-08-07","close":2920.0},{"date":"2025-08-08","close":2940.0},{"date":"2025-08-11","close":3495.0},{"date":"2025-08-12","close":3310.0},{"date":"2025-08-13","close":3360.0},{"date":"2025-08-14","close":3185.0},{"date":"2025-08-18","close":3200.0},{"date":"2025-08-19","close":3280.0},{"date":"2025-08-20","close":3220.0},{"date":"2025-08-21","close":3340.0},{"date":"2025-08-22","close":3220.0},{"date":"2025-08-25","close":3350.0},{"date":"2025-08-26","close":3285.0},{"date":"2025-08-27","close":3250.0},{"date":"2025-08-28","close":3300.0},{"date":"2025-08-29","close":3315.0},{"date":"2025-09-01","close":3260.0},{"date":"2025-09-02","close":3275.0},{"date":"2025-09-03","close":3280.0},{"date":"2025-09-04","close":3325.0},{"date":"2025-09-05","close":3275.0},{"date":"2025-09-08","close":3240.0},{"date":"2025-09-09","close":3240.0},{"date":"2025-09-10","close":3250.0},{"date":"2025-09-11","close":3255.0},{"date":"2025-09-12","close":3255.0},{"date":"2025-09-15","close":3235.0},{"date":"2025-09-16","close":3270.0},{"date":"2025-09-17","close":3250.0},{"date":"2025-09-18","close":3215.0},{"date":"2025-09-19","close":3255.0},{"date":"2025-09-22","close":3280.0},{"date":"2025-09-23","close":3265.0},{"date":"2025-09-24","close":3220.0},{"date":"2025-09-25","close":3240.0},{"date":"2025-09-26","close":3210.0},{"date":"2025-09-29","close":3245.0},{"date":"2025-09-30","close":3225.0},{"date":"2025-10-01","close":3240.0},{"date":"2025-10-02","close":3245.0},{"date":"2025-10-10","close":3225.0},{"date":"2025-10-13","close":3230.0},{"date":"2025-10-14","close":3240.0},{"date":"2025-10-15","close":3210.0},{"date":"2025-10-16","close":3220.0},{"date":"2025-10-17","close":3225.0},{"date":"2025-10-20","close":3120.0},{"date":"2025-10-21","close":2910.0},{"date":"2025-10-22","close":2975.0},{"date":"2025-10-23","close":2960.0},{"date":"2025-10-24","close":2985.0},{"date":"2025-10-27","close":2985.0},{"date":"2025-10-28","close":2985.0},{"date":"2025-10-29","close":2970.0},{"date":"2025-10-30","close":2890.0},{"date":"2025-10-31","close":2855.0},{"date":"2025-11-03","close":2825.0},{"date":"2025-11-04","close":2780.0},{"date":"2025-11-05","close":2705.0},{"date":"2025-11-06","close":2705.0},{"date":"2025-11-07","close":2675.0},{"date":"2025-11-10","close":2730.0},{"date":"2025-11-11","close":2685.0},{"date":"2025-11-12","close":2735.0},{"date":"2025-11-13","close":2755.0},{"date":"2025-11-14","close":2710.0},{"date":"2025-11-17","close":2700.0},{"date":"2025-11-18","close":2605.0},{"date":"2025-11-19","close":2625.0},{"date":"2025-11-20","close":2670.0},{"date":"2025-11-21","close":2635.0},{"date":"2025-11-24","close":2600.0},{"date":"2025-11-25","close":2580.0},{"date":"2025-11-26","close":2600.0},{"date":"2025-11-27","close":2595.0},{"date":"2025-11-28","close":2590.0},{"date":"2025-12-01","close":2600.0},{"date":"2025-12-02","close":2620.0},{"date":"2025-12-03","close":2620.0},{"date":"2025-12-04","close":2625.0},{"date":"2025-12-05","close":2635.0},{"date":"2025-12-08","close":2640.0},{"date":"2025-12-09","close":2765.0},{"date":"2025-12-10","close":2995.0},{"date":"2025-12-11","close":2885.0},{"date":"2025-12-12","close":2950.0},{"date":"2025-12-15","close":2940.0},{"date":"2025-12-16","close":2830.0},{"date":"2025-12-17","close":2915.0},{"date":"2025-12-18","close":3065.0},{"date":"2025-12-19","close":3100.0},{"date":"2025-12-22","close":3150.0},{"date":"2025-12-23","close":3090.0},{"date":"2025-12-24","close":3140.0},{"date":"2025-12-26","close":3040.0},{"date":"2025-12-29","close":2960.0},{"date":"2025-12-30","close":3000.0},{"date":"2026-01-02","close":3080.0},{"date":"2026-01-05","close":3195.0},{"date":"2026-01-06","close":3670.0},{"date":"2026-01-07","close":3875.0},{"date":"2026-01-08","close":4135.0},{"date":"2026-01-09","close":4880.0},{"date":"2026-01-12","close":5110.0},{"date":"2026-01-13","close":4710.0},{"date":"2026-01-14","close":5080.0},{"date":"2026-01-15","close":5580.0},{"date":"2026-01-16","close":4345.0},{"date":"2026-01-19","close":5100.0},{"date":"2026-01-20","close":4915.0},{"date":"2026-01-21","close":5160.0},{"date":"2026-01-22","close":5350.0},{"date":"2026-01-23","close":5690.0},{"date":"2026-01-26","close":6020.0},{"date":"2026-01-27","close":6050.0},{"date":"2026-01-28","close":6660.0},{"date":"2026-01-29","close":6090.0},{"date":"2026-01-30","close":6040.0},{"date":"2026-02-02","close":6100.0},{"date":"2026-02-03","close":6340.0},{"date":"2026-02-04","close":6380.0},{"date":"2026-02-05","close":6010.0},{"date":"2026-02-06","close":5950.0},{"date":"2026-02-09","close":6020.0},{"date":"2026-02-10","close":5430.0},{"date":"2026-02-11","close":5410.0},{"date":"2026-02-12","close":5340.0},{"date":"2026-02-13","close":5210.0},{"date":"2026-02-19","close":6290.0},{"date":"2026-02-20","close":6280.0},{"date":"2026-02-23","close":6130.0},{"date":"2026-02-24","close":5860.0},{"date":"2026-02-25","close":5490.0},{"date":"2026-02-26","close":5420.0},{"date":"2026-02-27","close":5620.0},{"date":"2026-03-03","close":5080.0},{"date":"2026-03-04","close":4695.0},{"date":"2026-03-05","close":5300.0},{"date":"2026-03-06","close":4985.0},{"date":"2026-03-09","close":4795.0},{"date":"2026-03-10","close":5070.0},{"date":"2026-03-11","close":5270.0},{"date":"2026-03-12","close":5330.0},{"date":"2026-03-13","close":5280.0},{"date":"2026-03-16","close":5440.0},{"date":"2026-03-17","close":5380.0},{"date":"2026-03-18","close":5390.0},{"date":"2026-03-19","close":5860.0},{"date":"2026-03-20","close":5050.0},{"date":"2026-03-23","close":5070.0},{"date":"2026-03-24","close":4720.0},{"date":"2026-03-25","close":4685.0},{"date":"2026-03-26","close":4735.0},{"date":"2026-03-27","close":4405.0},{"date":"2026-03-30","close":3950.0},{"date":"2026-03-31","close":3700.0},{"date":"2026-04-01","close":3735.0},{"date":"2026-04-02","close":3635.0},{"date":"2026-04-03","close":3540.0},{"date":"2026-04-06","close":3705.0},{"date":"2026-04-07","close":3995.0},{"date":"2026-04-08","close":3920.0},{"date":"2026-04-09","close":3765.0},{"date":"2026-04-10","close":3990.0},{"date":"2026-04-13","close":4100.0},{"date":"2026-04-14","close":4385.0},{"date":"2026-04-15","close":4520.0},{"date":"2026-04-16","close":4290.0},{"date":"2026-04-17","close":4300.0},{"date":"2026-04-20","close":4200.0},{"date":"2026-04-21","close":4045.0},{"date":"2026-04-22","close":3965.0},{"date":"2026-04-23","close":4035.0},{"date":"2026-04-24","close":4050.0},{"date":"2026-04-27","close":4010.0},{"date":"2026-04-28","close":4020.0},{"date":"2026-04-29","close":4170.0},{"date":"2026-04-30","close":4395.0},{"date":"2026-05-04","close":4130.0},{"date":"2026-05-06","close":4000.0},{"date":"2026-05-07","close":3925.0},{"date":"2026-05-08","close":3835.0},{"date":"2026-05-11","close":3535.0},{"date":"2026-05-12","close":3535.0},{"date":"2026-05-13","close":3615.0},{"date":"2026-05-14","close":3645.0},{"date":"2026-05-15","close":3580.0},{"date":"2026-05-18","close":3730.0},{"date":"2026-05-19","close":4200.0},{"date":"2026-05-20","close":3845.0},{"date":"2026-05-21","close":3790.0},{"date":"2026-05-22","close":3785.0},{"date":"2026-05-26","close":3700.0},{"date":"2026-05-27","close":3455.0},{"date":"2026-05-28","close":3465.0},{"date":"2026-05-29","close":3385.0},{"date":"2026-06-01","close":3265.0},{"date":"2026-06-02","close":3230.0},{"date":"2026-06-04","close":3265.0},{"date":"2026-06-05","close":3300.0},{"date":"2026-06-08","close":3155.0},{"date":"2026-06-09","close":3140.0},{"date":"2026-06-10","close":3035.0},{"date":"2026-06-11","close":3065.0},{"date":"2026-06-12","close":3295.0},{"date":"2026-06-15","close":3205.0},{"date":"2026-06-16","close":3195.0},{"date":"2026-06-17","close":3195.0},{"date":"2026-06-18","close":3220.0},{"date":"2026-06-19","close":3175.0},{"date":"2026-06-22","close":3065.0},{"date":"2026-06-23","close":2890.0},{"date":"2026-06-24","close":2900.0},{"date":"2026-06-25","close":2830.0},{"date":"2026-06-26","close":2690.0},{"date":"2026-06-29","close":2880.0},{"date":"2026-06-30","close":2970.0},{"date":"2026-07-01","close":3115.0},{"date":"2026-07-02","close":3195.0},{"date":"2026-07-03","close":2890.0},{"date":"2026-07-06","close":2885.0},{"date":"2026-07-07","close":2805.0},{"date":"2026-07-08","close":2500.0},{"date":"2026-07-09","close":2755.0},{"date":"2026-07-10","close":2885.0},{"date":"2026-07-13","close":2920.0},{"date":"2026-07-14","close":2900.0},{"date":"2026-07-15","close":2735.0},{"date":"2026-07-16","close":2630.0},{"date":"2026-07-20","close":2585.0},{"date":"2026-07-21","close":2495.0},{"date":"2026-07-22","close":2500.0},{"date":"2026-07-23","close":2620.0},{"date":"2026-07-24","close":2615.0},{"date":"2026-07-27","close":2605.0},{"date":"2026-07-28","close":2485.0},{"date":"2026-07-29","close":2295.0},{"date":"2026-07-30","close":2355.0},{"date":"2026-07-31","close":2425.0},{"date":"2026-08-03","close":2640.0},{"date":"2026-08-04","close":2795.0},{"date":"2026-08-05","close":2895.0},{"date":"2026-08-06","close":2845.0},{"date":"2026-08-07","close":2730.0},{"date":"2026-08-10","close":2775.0},{"date":"2026-08-11","close":2960.0},{"date":"2026-08-12","close":2920.0},{"date":"2026-08-13","close":2885.0},{"date":"2026-08-14","close":2865.0},{"date":"2026-08-18","close":2740.0},{"date":"2026-08-19","close":2625.0},{"date":"2026-08-20","close":2740.0},{"date":"2026-08-21","close":2540.0},{"date":"2026-08-24","close":2615.0},{"date":"2026-08-25","close":2620.0},{"date":"2026-08-26","close":2490.0},{"date":"2026-08-27","close":2585.0},{"date":"2026-08-28","close":2680.0},{"date":"2026-08-31","close":2655.0},{"date":"2026-09-01","close":2700.0},{"date":"2026-09-02","close":2635.0},{"date":"2026-09-03","close":2530.0},{"date":"2026-09-04","close":2685.0},{"date":"2026-09-07","close":2690.0},{"date":"2026-09-08","close":2550.0},{"date":"2026-09-09","close":2535.0},{"date":"2026-09-10","close":2575.0},{"date":"2026-09-11","close":2550.0},{"date":"2026-09-14","close":2450.0},{"date":"2026-09-15","close":2320.0},{"date":"2026-09-16","close":2320.0},{"date":"2026-09-17","close":2290.0},{"date":"2026-09-18","close":2240.0},{"date":"2026-09-21","close":2210.0},{"date":"2026-09-22","close":2155.0},{"date":"2026-09-23","close":2175.0},{"date":"2026-09-28","close":2155.0},{"date":"2026-09-29","close":2215.0},{"date":"2026-09-30","close":2215.0},{"date":"2026-10-01","close":2265.0},{"date":"2026-10-02","close":2380.0},{"date":"2026-10-06","close":2705.0},{"date":"2026-10-07","close":2675.0},{"date":"2026-10-08","close":2710.0},{"date":"2026-10-12","close":2680.0},{"date":"2026-10-13","close":2620.0},{"date":"2026-10-14","close":2560.0},{"date":"2026-10-15","close":2575.0},{"date":"2026-10-16","close":2590.0},{"date":"2026-10-19","close":2555.0},{"date":"2026-10-20","close":2465.0},{"date":"2026-10-21","close":2415.0},{"date":"2026-10-22","close":2475.0},{"date":"2026-10-23","close":2475.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-2080.0,"foreign_net":2080.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-96.0,"foreign_net":96.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-9610.0,"foreign_net":9610.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-11095.0,"foreign_net":11095.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":1021.0,"foreign_net":-1021.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":3204.0,"foreign_net":-3204.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":9316.0,"foreign_net":-9316.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-4959.0,"foreign_net":4959.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":9780.0,"foreign_net":-9780.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":4765.0,"foreign_net":-4765.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-7377.0,"foreign_net":7377.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-26504.0,"foreign_net":26505.0,"institution_net":-1.0},{"date":"2026-10-02","retail_net":-3812.0,"foreign_net":3811.0,"institution_net":1.0},{"date":"2026-10-01","retail_net":2122.0,"foreign_net":-1565.0,"institution_net":-557.0},{"date":"2026-09-30","retail_net":2861.0,"foreign_net":-3418.0,"institution_net":557.0},{"date":"2026-09-29","retail_net":6518.0,"foreign_net":-6518.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-998.0,"foreign_net":7716.0,"institution_net":-6718.0},{"date":"2026-09-23","retail_net":-5302.0,"foreign_net":41.0,"institution_net":5261.0},{"date":"2026-09-22","retail_net":-2686.0,"foreign_net":2760.0,"institution_net":-74.0},{"date":"2026-09-21","retail_net":17357.0,"foreign_net":-18888.0,"institution_net":1531.0},{"date":"2026-09-18","retail_net":8148.0,"foreign_net":-6519.0,"institution_net":-1629.0},{"date":"2026-09-17","retail_net":-6916.0,"foreign_net":6953.0,"institution_net":-37.0},{"date":"2026-09-16","retail_net":6039.0,"foreign_net":-6039.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":9695.0,"foreign_net":-11361.0,"institution_net":1666.0},{"date":"2026-09-14","retail_net":-3794.0,"foreign_net":3794.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":8653.0,"foreign_net":-8653.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-600.0,"foreign_net":600.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":7609.0,"foreign_net":-7609.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":15229.0,"foreign_net":-15229.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-2275.0,"foreign_net":2275.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":-2080.0,"foreign_net":2080.0,"institution_net":0},"d3":{"retail_net":-11786.0,"foreign_net":11786.0,"institution_net":0},"d7":{"retail_net":-9340.0,"foreign_net":9340.0,"institution_net":0},"d14":{"retail_net":-35325.0,"foreign_net":35882.0,"institution_net":-557.0},"d30":{"retail_net":24213.0,"foreign_net":-24213.0,"institution_net":0.0}},"analysis":"최근 5일 외국인 순매수 2.19만, 기관 순매수 0.00. 30일 누적: 외국인 -2.42만, 기관 0.00.","foreign_flow":21860.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":2435.0,"low_30d":2080.0,"support":2151.5,"high_30d":2795.0,"change_1d":-1.8,"change_7d":-3.1,"change_30d":-2.9,"resistance":2723.5,"position_in_range":50.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.44,"per":null,"quarter":"2024-Q2"},{"pbr":1.36,"per":null,"quarter":"2024-Q3"},{"pbr":1.2,"per":null,"quarter":"2024-Q4"},{"pbr":1.25,"per":null,"quarter":"2025-Q1"},{"pbr":1.39,"per":null,"quarter":"2025-Q2"},{"pbr":1.44,"per":null,"quarter":"2025-Q3"},{"pbr":1.46,"per":null,"quarter":"2025-Q4"},{"pbr":1.79,"per":null,"quarter":"2026-Q1"},{"pbr":1.43,"per":null,"quarter":"2026-Q2"},{"pbr":0.7,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":1.42,"pbr_5y_low":1.2,"per_5y_avg":null,"per_5y_low":null,"current_pbr":0.7,"current_per":null,"pbr_5y_high":1.79,"per_5y_high":null,"pbr_5y_median":1.43,"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":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"INTERNET CONTENT & INFORMATION"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -1.2%"},"momentum":{"grade":"C","reason":"RSI 63"},"valuation":{"grade":"C","reason":"적자 (EPS -289, PBR 0.71x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 0.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.36,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.47,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-0.71,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.3,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-1.09,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-9.9,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.44,"per":null,"close":3915.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.36,"per":null,"close":3700.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.2,"per":null,"close":2745.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.25,"per":null,"close":2840.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.39,"per":null,"close":3120.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.44,"per":null,"close":3225.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.46,"per":null,"close":3000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.79,"per":null,"close":3700.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.43,"per":null,"close":2970.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.7배"},{"label":"ROE","value":"0.5%"}],"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":18.0,"pbr":null,"per":null,"roa":0.0036018542098010128,"roe":0.0046765562569137656,"revenue":10597424297.0,"market_cap":null,"net_income":240302789.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":66716411882.0,"total_equity":51384560732.0,"profit_margin":0.022675584393466886,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":495639604.0,"operating_margin":0.04676981784529562},{"eps":32.22,"pbr":1.1,"per":null,"roa":0.007202915826948374,"roe":0.009338820646340198,"revenue":10722116187.0,"market_cap":61200000000.0,"net_income":477700919.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":66320491656.0,"total_equity":51152167612.0,"profit_margin":0.04455285791243217,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":175459893.0,"operating_margin":0.016364296929810913},{"eps":-324.17,"pbr":null,"per":null,"roa":-0.0719472407695844,"roe":-0.09482993335819961,"revenue":11334829117.0,"market_cap":null,"net_income":-4806608352.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":66807403600.0,"total_equity":50686615310.0,"profit_margin":-0.4240565342790249,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-734987723.0,"operating_margin":-0.06484329983393079},{"eps":-15.22,"pbr":null,"per":null,"roa":-0.003203713983474354,"roe":-0.004087704075323024,"revenue":10904624918.0,"market_cap":null,"net_income":-225626366.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":70426500981.0,"total_equity":55196355177.0,"profit_margin":-0.02069088737087729,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-412246361.0,"operating_margin":-0.037804726352349355},{"eps":-44.84,"pbr":null,"per":null,"roa":-0.009323419956176401,"roe":-0.011994126836794848,"revenue":11586460332.0,"market_cap":null,"net_income":-664802232.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":71304546521.0,"total_equity":55427313805.0,"profit_margin":-0.05737750900194425,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":219719728.0,"operating_margin":0.018963490289883297},{"eps":-35.32,"pbr":null,"per":null,"roa":-0.007358040309080936,"roe":-0.009336600648896916,"revenue":11073372833.0,"market_cap":null,"net_income":-523724330.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":71177148806.0,"total_equity":56093684382.0,"profit_margin":-0.04729582737783719,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-626342087.0,"operating_margin":-0.05656290061266828},{"eps":-729.86,"pbr":null,"per":null,"roa":-0.14203047494719148,"roe":-0.19121129520150187,"revenue":12516619704.0,"market_cap":null,"net_income":-10822007773.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":76194969967.0,"total_equity":56597115571.0,"profit_margin":-0.8646110554546573,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":357425932.0,"operating_margin":0.02855610703629316},{"eps":-21.31,"pbr":null,"per":null,"roa":-0.003599742202617881,"roe":-0.004706618546505726,"revenue":12650687466.0,"market_cap":null,"net_income":-315964322.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":87774152763.0,"total_equity":67131916232.0,"profit_margin":-0.02497605943148829,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-147571268.0,"operating_margin":-0.01166507894504648},{"eps":-51.9,"pbr":null,"per":null,"roa":-0.008693030196967856,"roe":-0.011409432450092662,"revenue":14008486608.0,"market_cap":null,"net_income":-769554980.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":88525515564.0,"total_equity":67449014959.0,"profit_margin":-0.05493491206684102,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":300367186.0,"operating_margin":0.021441801274126614},{"eps":-51.7,"pbr":null,"per":null,"roa":-0.008610183638192733,"roe":-0.011237853399245951,"revenue":12895145348.0,"market_cap":null,"net_income":-766607794.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":89035010891.0,"total_equity":68216568304.0,"profit_margin":-0.05944933331975965,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-599882873.0,"operating_margin":-0.046520055168904326},{"eps":-304.93,"pbr":null,"per":null,"roa":-0.04988383394502305,"roe":-0.06554136384642215,"revenue":12890283594.0,"market_cap":null,"net_income":-4521430355.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":90639191045.0,"total_equity":68985905841.0,"profit_margin":-0.35076267500465047,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-303001628.0,"operating_margin":-0.023506203396567414},{"eps":-14.0,"pbr":null,"per":null,"roa":-0.0019825829287405425,"roe":-0.0026698369931633633,"revenue":14173021692.0,"market_cap":null,"net_income":-195712749.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":98716046710.0,"total_equity":73305130426.0,"profit_margin":-0.013808823076201921,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":122725950.0,"operating_margin":0.008659123838727559}],"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":"NHN벅스","phase":"above-fold","symbol_resolved":true}