{"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":"2026-10-23T09:51:49.698493+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":15.6,"direction":"higher_better","percentile":67},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":220.2,"direction":"higher_better","percentile":94}],"summary":"매출 +15.6%","percentile":80},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":48.8,"direction":null,"percentile":49},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-7.0,"direction":"higher_better","percentile":38}],"summary":"RSI 49","percentile":39},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -9원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -9, PBR 1.70x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-2.15,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-1.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.5,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.77,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.22,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-3.1,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.11,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 4.8x, 순차입금비율 0.2x","percentile":59}},"signals":[],"summary":"진매트릭스(109820)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 304.07억. 현재가 1,491원, 전일 대비 -0.3%, 30일 -7.0%. ROE 3.8%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 2.77만, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 16% 성장"],"portfolio":null,"technical":{"macd":-16.487054108592247,"grade":"D","trend":"하락","atr_14":134.28571428571428,"rsi_14":48.797250859106526,"sma_20":1579.15,"sma_60":1544.65,"comment":"하락 추세, RSI 49","analysis":"RSI(14) 48.8로 중립 구간입니다. MACD(-16.49)가 시그널선(-0.19)을 하회합니다(데드크로스). SMA20 1579, SMA60 1545 — 혼조세입니다. 볼린저밴드 1411~1747 (현재 위치 24%).","bb_lower":1411.2937817654647,"bb_upper":1747.0062182345355,"macd_signal":-0.19377489911635992},"change_pct":-2.61,"chart_data":[{"date":"2024-10-23","open":3445,"high":3520,"low":3325,"close":3385,"volume":419487,"rsi_14":35.45,"sma_20":3516.75,"sma_60":3527.33,"sma_120":3027.92},{"date":"2024-10-24","open":3340,"high":3355,"low":3200,"close":3290,"volume":239249,"rsi_14":39.84,"sma_20":3537.25,"sma_60":3543.5,"sma_120":3034.25},{"date":"2024-10-25","open":3290,"high":3290,"low":3180,"close":3250,"volume":235754,"rsi_14":42.9,"sma_20":3548.0,"sma_60":3558.33,"sma_120":3040.38},{"date":"2024-10-28","open":3220,"high":3300,"low":3220,"close":3270,"volume":103049,"rsi_14":44.21,"sma_20":3567.25,"sma_60":3574.5,"sma_120":3046.79},{"date":"2024-10-29","open":3270,"high":3365,"low":3270,"close":3355,"volume":136268,"rsi_14":39.55,"sma_20":3547.5,"sma_60":3590.92,"sma_120":3053.62},{"date":"2024-10-30","open":3400,"high":3400,"low":3220,"close":3305,"volume":176133,"rsi_14":32.42,"sma_20":3541.5,"sma_60":3606.58,"sma_120":3059.88},{"date":"2024-10-31","open":3310,"high":3375,"low":3190,"close":3210,"volume":176017,"rsi_14":30.94,"sma_20":3503.0,"sma_60":3619.92,"sma_120":3065.21},{"date":"2024-11-01","open":3240,"high":3240,"low":3080,"close":3165,"volume":167589,"rsi_14":34.17,"sma_20":3478.25,"sma_60":3631.67,"sma_120":3070.04},{"date":"2024-11-04","open":3135,"high":3305,"low":3135,"close":3280,"volume":173391,"rsi_14":40.14,"sma_20":3467.75,"sma_60":3645.17,"sma_120":3075.71},{"date":"2024-11-05","open":3415,"high":3640,"low":3250,"close":3260,"volume":680967,"rsi_14":41.84,"sma_20":3457.5,"sma_60":3651.58,"sma_120":3081.62},{"date":"2024-11-06","open":3260,"high":3320,"low":3080,"close":3125,"volume":282697,"rsi_14":37.58,"sma_20":3429.75,"sma_60":3660.25,"sma_120":3085.21},{"date":"2024-11-07","open":3125,"high":3125,"low":2975,"close":3015,"volume":202590,"rsi_14":19.62,"sma_20":3389.5,"sma_60":3662.92,"sma_120":3088.04},{"date":"2024-11-08","open":3005,"high":3110,"low":3005,"close":3090,"volume":147037,"rsi_14":25.19,"sma_20":3354.25,"sma_60":3652.58,"sma_120":3091.62},{"date":"2024-11-11","open":3075,"high":3075,"low":2960,"close":2960,"volume":164381,"rsi_14":31.75,"sma_20":3322.0,"sma_60":3621.58,"sma_120":3094.0},{"date":"2024-11-12","open":2965,"high":3190,"low":2835,"close":3145,"volume":756581,"rsi_14":40.0,"sma_20":3300.75,"sma_60":3593.25,"sma_120":3097.25},{"date":"2024-11-13","open":3100,"high":3125,"low":2755,"close":2755,"volume":433953,"rsi_14":32.11,"sma_20":3264.0,"sma_60":3562.17,"sma_120":3098.04},{"date":"2024-11-14","open":2730,"high":2805,"low":2660,"close":2750,"volume":171129,"rsi_14":32.88,"sma_20":3226.25,"sma_60":3539.17,"sma_120":3098.54},{"date":"2024-11-15","open":2700,"high":2825,"low":2680,"close":2815,"volume":111660,"rsi_14":34.88,"sma_20":3176.0,"sma_60":3516.25,"sma_120":3099.83},{"date":"2024-11-18","open":2880,"high":3420,"low":2870,"close":2910,"volume":1594213,"rsi_14":35.31,"sma_20":3134.0,"sma_60":3487.92,"sma_120":3102.33},{"date":"2024-11-19","open":2975,"high":2975,"low":2830,"close":2875,"volume":239113,"rsi_14":35.67,"sma_20":3110.5,"sma_60":3436.0,"sma_120":3104.96},{"date":"2024-11-20","open":2850,"high":2940,"low":2830,"close":2860,"volume":134666,"rsi_14":37.68,"sma_20":3084.25,"sma_60":3381.5,"sma_120":3108.08},{"date":"2024-11-21","open":2865,"high":2930,"low":2835,"close":2870,"volume":121941,"rsi_14":39.35,"sma_20":3063.25,"sma_60":3327.17,"sma_120":3110.96},{"date":"2024-11-22","open":2850,"high":2880,"low":2785,"close":2785,"volume":159221,"rsi_14":31.73,"sma_20":3040.0,"sma_60":3286.58,"sma_120":3112.67},{"date":"2024-11-25","open":2785,"high":2860,"low":2770,"close":2800,"volume":135128,"rsi_14":32.96,"sma_20":3016.5,"sma_60":3256.17,"sma_120":3114.5},{"date":"2024-11-26","open":2750,"high":2830,"low":2745,"close":2815,"volume":123866,"rsi_14":37.4,"sma_20":2989.5,"sma_60":3232.67,"sma_120":3116.75},{"date":"2024-11-27","open":2820,"high":2820,"low":2730,"close":2730,"volume":100677,"rsi_14":38.17,"sma_20":2960.75,"sma_60":3213.42,"sma_120":3118.67},{"date":"2024-11-28","open":2715,"high":2820,"low":2700,"close":2795,"volume":78350,"rsi_14":37.66,"sma_20":2940.0,"sma_60":3197.08,"sma_120":3121.17},{"date":"2024-11-29","open":2770,"high":2780,"low":2685,"close":2695,"volume":102799,"rsi_14":38.63,"sma_20":2916.5,"sma_60":3182.5,"sma_120":3123.08},{"date":"2024-12-02","open":2730,"high":2730,"low":2635,"close":2640,"volume":72637,"rsi_14":25.6,"sma_20":2884.5,"sma_60":3166.67,"sma_120":3124.67},{"date":"2024-12-03","open":2670,"high":2755,"low":2655,"close":2745,"volume":82300,"rsi_14":49.33,"sma_20":2858.75,"sma_60":3157.75,"sma_120":3127.25},{"date":"2024-12-04","open":2630,"high":2705,"low":2630,"close":2655,"volume":111487,"rsi_14":44.31,"sma_20":2835.25,"sma_60":3147.92,"sma_120":3128.0},{"date":"2024-12-05","open":2655,"high":2655,"low":2550,"close":2570,"volume":80408,"rsi_14":35.67,"sma_20":2813.0,"sma_60":3137.67,"sma_120":3128.58},{"date":"2024-12-06","open":2570,"high":2590,"low":2400,"close":2515,"volume":127945,"rsi_14":25.77,"sma_20":2784.25,"sma_60":3130.0,"sma_120":3128.79},{"date":"2024-12-09","open":2450,"high":2450,"low":2340,"close":2400,"volume":125965,"rsi_14":23.46,"sma_20":2756.25,"sma_60":3122.67,"sma_120":3127.88},{"date":"2024-12-10","open":2375,"high":2600,"low":2375,"close":2600,"volume":103830,"rsi_14":37.96,"sma_20":2729.0,"sma_60":3117.5,"sma_120":3128.62},{"date":"2024-12-11","open":2545,"high":2725,"low":2545,"close":2715,"volume":109204,"rsi_14":43.46,"sma_20":2727.0,"sma_60":3116.25,"sma_120":3129.62},{"date":"2024-12-12","open":2750,"high":2750,"low":2660,"close":2700,"volume":49872,"rsi_14":46.19,"sma_20":2724.5,"sma_60":3112.33,"sma_120":3130.62},{"date":"2024-12-13","open":2680,"high":2830,"low":2660,"close":2770,"volume":191442,"rsi_14":48.72,"sma_20":2722.25,"sma_60":3108.08,"sma_120":3130.75},{"date":"2024-12-16","open":2805,"high":2810,"low":2750,"close":2795,"volume":95787,"rsi_14":49.15,"sma_20":2716.5,"sma_60":3105.75,"sma_120":3132.12},{"date":"2024-12-17","open":2815,"high":2830,"low":2730,"close":2830,"volume":101525,"rsi_14":54.42,"sma_20":2714.25,"sma_60":3105.42,"sma_120":3133.83},{"date":"2024-12-18","open":2850,"high":2870,"low":2720,"close":2815,"volume":78434,"rsi_14":50.93,"sma_20":2712.0,"sma_60":3104.33,"sma_120":3136.12},{"date":"2024-12-19","open":2905,"high":2905,"low":2715,"close":2720,"volume":113916,"rsi_14":51.16,"sma_20":2704.5,"sma_60":3101.67,"sma_120":3137.71},{"date":"2024-12-20","open":2765,"high":2765,"low":2655,"close":2740,"volume":68446,"rsi_14":54.81,"sma_20":2702.25,"sma_60":3096.75,"sma_120":3139.75},{"date":"2024-12-23","open":2730,"high":2865,"low":2680,"close":2760,"volume":110898,"rsi_14":50.79,"sma_20":2700.25,"sma_60":3094.67,"sma_120":3141.75},{"date":"2024-12-24","open":2755,"high":2785,"low":2710,"close":2710,"volume":37284,"rsi_14":53.01,"sma_20":2695.0,"sma_60":3077.33,"sma_120":3143.58},{"date":"2024-12-26","open":2780,"high":2780,"low":2625,"close":2625,"volume":67576,"rsi_14":53.01,"sma_20":2689.75,"sma_60":3064.0,"sma_120":3144.88},{"date":"2024-12-27","open":2650,"high":2650,"low":2575,"close":2615,"volume":40187,"rsi_14":55.75,"sma_20":2680.75,"sma_60":3041.25,"sma_120":3146.33},{"date":"2024-12-30","open":2615,"high":2810,"low":2560,"close":2720,"volume":95227,"rsi_14":68.6,"sma_20":2682.0,"sma_60":3025.58,"sma_120":3148.67},{"date":"2025-01-02","open":2715,"high":2960,"low":2600,"close":2860,"volume":378341,"rsi_14":66.25,"sma_20":2693.0,"sma_60":3015.08,"sma_120":3152.46},{"date":"2025-01-03","open":2955,"high":3145,"low":2770,"close":2815,"volume":684481,"rsi_14":56.85,"sma_20":2696.5,"sma_60":3004.25,"sma_120":3156.0},{"date":"2025-01-06","open":2870,"high":3635,"low":2840,"close":3530,"volume":4674718,"rsi_14":79.02,"sma_20":2740.25,"sma_60":3001.75,"sma_120":3165.12},{"date":"2025-01-07","open":3635,"high":3895,"low":3395,"close":3895,"volume":4471825,"rsi_14":82.61,"sma_20":2806.5,"sma_60":3003.0,"sma_120":3177.17},{"date":"2025-01-08","open":3985,"high":4040,"low":3705,"close":3805,"volume":2473365,"rsi_14":78.21,"sma_20":2871.0,"sma_60":3003.17,"sma_120":3188.58},{"date":"2025-01-09","open":3800,"high":3950,"low":3490,"close":3725,"volume":1649500,"rsi_14":74.39,"sma_20":2937.25,"sma_60":3005.17,"sma_120":3199.54},{"date":"2025-01-10","open":3545,"high":3595,"low":3375,"close":3375,"volume":713729,"rsi_14":62.9,"sma_20":2976.0,"sma_60":3001.92,"sma_120":3207.67},{"date":"2025-01-13","open":3370,"high":3520,"low":3165,"close":3200,"volume":530278,"rsi_14":60.67,"sma_20":3000.25,"sma_60":2997.08,"sma_120":3214.25},{"date":"2025-01-14","open":3200,"high":3430,"low":3140,"close":3270,"volume":811728,"rsi_14":61.52,"sma_20":3028.75,"sma_60":2993.17,"sma_120":3221.17},{"date":"2025-01-15","open":3200,"high":3200,"low":3000,"close":3025,"volume":502129,"rsi_14":55.25,"sma_20":3041.5,"sma_60":2979.92,"sma_120":3225.96},{"date":"2025-01-16","open":3035,"high":3065,"low":3000,"close":3000,"volume":200483,"rsi_14":55.8,"sma_20":3051.75,"sma_60":2967.42,"sma_120":3231.0},{"date":"2025-01-17","open":3000,"high":3010,"low":2880,"close":2930,"volume":245786,"rsi_14":56.14,"sma_20":3056.75,"sma_60":2960.5,"sma_120":3235.46},{"date":"2025-01-20","open":2955,"high":2960,"low":2815,"close":2865,"volume":162230,"rsi_14":54.92,"sma_20":3059.25,"sma_60":2951.83,"sma_120":3239.58},{"date":"2025-01-21","open":2865,"high":2915,"low":2845,"close":2880,"volume":121983,"rsi_14":53.27,"sma_20":3067.25,"sma_60":2945.0,"sma_120":3244.25},{"date":"2025-01-22","open":2890,"high":2900,"low":2805,"close":2820,"volume":160742,"rsi_14":49.16,"sma_20":3071.25,"sma_60":2937.83,"sma_120":3248.08},{"date":"2025-01-23","open":2845,"high":2930,"low":2700,"close":2745,"volume":148719,"rsi_14":48.54,"sma_20":3070.5,"sma_60":2929.08,"sma_120":3251.79},{"date":"2025-01-24","open":2740,"high":2780,"low":2705,"close":2760,"volume":148229,"rsi_14":27.35,"sma_20":3073.0,"sma_60":2919.17,"sma_120":3255.04},{"date":"2025-01-31","open":2800,"high":2800,"low":2650,"close":2680,"volume":176721,"rsi_14":7.07,"sma_20":3075.75,"sma_60":2908.75,"sma_120":3257.67},{"date":"2025-02-03","open":2760,"high":2760,"low":2570,"close":2600,"volume":182753,"rsi_14":7.12,"sma_20":3075.0,"sma_60":2898.58,"sma_120":3259.25},{"date":"2025-02-04","open":2600,"high":2715,"low":2590,"close":2690,"volume":123005,"rsi_14":13.43,"sma_20":3073.5,"sma_60":2890.67,"sma_120":3261.17},{"date":"2025-02-05","open":2690,"high":2740,"low":2665,"close":2720,"volume":71707,"rsi_14":20.09,"sma_20":3066.5,"sma_60":2881.33,"sma_120":3263.25},{"date":"2025-02-06","open":2770,"high":2770,"low":2685,"close":2690,"volume":88420,"rsi_14":23.16,"sma_20":3060.25,"sma_60":2871.83,"sma_120":3261.71},{"date":"2025-02-07","open":2705,"high":2705,"low":2600,"close":2640,"volume":109781,"rsi_14":16.13,"sma_20":3015.75,"sma_60":2863.75,"sma_120":3262.0},{"date":"2025-02-10","open":2640,"high":2690,"low":2610,"close":2660,"volume":79694,"rsi_14":24.11,"sma_20":2954.0,"sma_60":2857.83,"sma_120":3260.38},{"date":"2025-02-11","open":2640,"high":2720,"low":2620,"close":2690,"volume":88598,"rsi_14":28.17,"sma_20":2898.25,"sma_60":2851.17,"sma_120":3251.88},{"date":"2025-02-12","open":2715,"high":2715,"low":2620,"close":2625,"volume":59591,"rsi_14":28.37,"sma_20":2843.25,"sma_60":2845.58,"sma_120":3233.58},{"date":"2025-02-13","open":2625,"high":2685,"low":2585,"close":2600,"volume":69721,"rsi_14":30.08,"sma_20":2804.5,"sma_60":2836.5,"sma_120":3214.88},{"date":"2025-02-14","open":2600,"high":2660,"low":2530,"close":2545,"volume":136996,"rsi_14":26.24,"sma_20":2771.75,"sma_60":2833.0,"sma_120":3197.58},{"date":"2025-02-17","open":2600,"high":2605,"low":2550,"close":2570,"volume":54711,"rsi_14":31.34,"sma_20":2736.75,"sma_60":2830.0,"sma_120":3184.58},{"date":"2025-02-18","open":2625,"high":2625,"low":2565,"close":2590,"volume":73571,"rsi_14":37.4,"sma_20":2715.0,"sma_60":2826.25,"sma_120":3171.25},{"date":"2025-02-19","open":2575,"high":2625,"low":2570,"close":2590,"volume":80720,"rsi_14":35.83,"sma_20":2694.5,"sma_60":2820.92,"sma_120":3154.42},{"date":"2025-02-20","open":2605,"high":2625,"low":2570,"close":2595,"volume":72807,"rsi_14":41.9,"sma_20":2677.75,"sma_60":2816.25,"sma_120":3126.12},{"date":"2025-02-21","open":2630,"high":2630,"low":2535,"close":2565,"volume":70453,"rsi_14":46.32,"sma_20":2662.75,"sma_60":2811.33,"sma_120":3096.42},{"date":"2025-02-24","open":2800,"high":2970,"low":2665,"close":2685,"volume":1270422,"rsi_14":49.5,"sma_20":2653.0,"sma_60":2808.25,"sma_120":3067.71},{"date":"2025-02-25","open":2675,"high":2745,"low":2630,"close":2635,"volume":197702,"rsi_14":41.9,"sma_20":2643.75,"sma_60":2805.75,"sma_120":3046.17},{"date":"2025-02-26","open":2635,"high":2790,"low":2585,"close":2730,"volume":255342,"rsi_14":53.39,"sma_20":2643.0,"sma_60":2804.58,"sma_120":3030.38},{"date":"2025-02-27","open":2700,"high":2725,"low":2630,"close":2635,"volume":122001,"rsi_14":49.61,"sma_20":2636.75,"sma_60":2801.58,"sma_120":3017.12},{"date":"2025-02-28","open":2595,"high":2750,"low":2580,"close":2615,"volume":224028,"rsi_14":46.46,"sma_20":2633.5,"sma_60":2799.67,"sma_120":3006.54},{"date":"2025-03-04","open":2595,"high":2640,"low":2525,"close":2555,"volume":97000,"rsi_14":39.85,"sma_20":2631.25,"sma_60":2795.67,"sma_120":2996.38},{"date":"2025-03-05","open":2555,"high":2650,"low":2545,"close":2555,"volume":55426,"rsi_14":44.17,"sma_20":2624.5,"sma_60":2793.33,"sma_120":2987.92},{"date":"2025-03-06","open":2585,"high":2585,"low":2525,"close":2530,"volume":100542,"rsi_14":44.17,"sma_20":2615.0,"sma_60":2791.5,"sma_120":2979.08},{"date":"2025-03-07","open":2545,"high":2550,"low":2500,"close":2500,"volume":90419,"rsi_14":46.09,"sma_20":2605.5,"sma_60":2787.42,"sma_120":2972.58},{"date":"2025-03-10","open":2495,"high":2590,"low":2460,"close":2490,"volume":121186,"rsi_14":42.86,"sma_20":2598.0,"sma_60":2784.67,"sma_120":2966.29},{"date":"2025-03-11","open":2460,"high":2480,"low":2410,"close":2440,"volume":53671,"rsi_14":37.29,"sma_20":2587.0,"sma_60":2782.5,"sma_120":2960.08},{"date":"2025-03-12","open":2440,"high":2480,"low":2435,"close":2465,"volume":30366,"rsi_14":39.84,"sma_20":2575.75,"sma_60":2781.67,"sma_120":2955.83},{"date":"2025-03-13","open":2475,"high":2490,"low":2440,"close":2460,"volume":44647,"rsi_14":39.02,"sma_20":2567.5,"sma_60":2782.67,"sma_120":2952.67},{"date":"2025-03-14","open":2470,"high":2470,"low":2420,"close":2455,"volume":27206,"rsi_14":40.68,"sma_20":2560.25,"sma_60":2780.25,"sma_120":2948.88},{"date":"2025-03-17","open":2495,"high":2495,"low":2420,"close":2435,"volume":66029,"rsi_14":24.49,"sma_20":2554.75,"sma_60":2775.58,"sma_120":2945.92},{"date":"2025-03-18","open":2420,"high":2475,"low":2410,"close":2455,"volume":51416,"rsi_14":30.43,"sma_20":2549.0,"sma_60":2771.5,"sma_120":2941.92},{"date":"2025-03-19","open":2480,"high":2480,"low":2430,"close":2450,"volume":30914,"rsi_14":12.16,"sma_20":2542.0,"sma_60":2766.17,"sma_120":2937.12},{"date":"2025-03-20","open":2475,"high":2475,"low":2410,"close":2420,"volume":40007,"rsi_14":14.75,"sma_20":2533.5,"sma_60":2759.92,"sma_120":2932.83},{"date":"2025-03-21","open":2420,"high":2460,"low":2375,"close":2385,"volume":56111,"rsi_14":14.06,"sma_20":2523.0,"sma_60":2752.5,"sma_120":2928.96},{"date":"2025-03-24","open":2450,"high":2450,"low":2370,"close":2425,"volume":32740,"rsi_14":28.33,"sma_20":2516.0,"sma_60":2746.0,"sma_120":2925.17},{"date":"2025-03-25","open":2430,"high":2450,"low":2380,"close":2390,"volume":51954,"rsi_14":25.37,"sma_20":2501.25,"sma_60":2740.5,"sma_120":2921.08},{"date":"2025-03-26","open":2370,"high":2440,"low":2360,"close":2385,"volume":50260,"rsi_14":26.98,"sma_20":2488.75,"sma_60":2734.58,"sma_120":2915.67},{"date":"2025-03-27","open":2395,"high":2400,"low":2340,"close":2365,"volume":53688,"rsi_14":27.87,"sma_20":2470.5,"sma_60":2728.0,"sma_120":2911.33},{"date":"2025-03-28","open":2380,"high":2385,"low":2340,"close":2360,"volume":32398,"rsi_14":28.33,"sma_20":2456.75,"sma_60":2722.17,"sma_120":2899.75},{"date":"2025-03-31","open":2360,"high":2360,"low":2200,"close":2305,"volume":56143,"rsi_14":27.87,"sma_20":2441.25,"sma_60":2716.83,"sma_120":2890.42},{"date":"2025-04-01","open":2305,"high":2410,"low":2305,"close":2340,"volume":37100,"rsi_14":30.16,"sma_20":2430.5,"sma_60":2712.25,"sma_120":2876.75},{"date":"2025-04-02","open":2330,"high":2350,"low":2255,"close":2280,"volume":35754,"rsi_14":25.68,"sma_20":2416.75,"sma_60":2704.92,"sma_120":2865.25},{"date":"2025-04-03","open":2275,"high":2350,"low":2230,"close":2320,"volume":37624,"rsi_14":33.33,"sma_20":2406.25,"sma_60":2695.92,"sma_120":2855.5},{"date":"2025-04-04","open":2305,"high":2370,"low":2270,"close":2330,"volume":37090,"rsi_14":36.71,"sma_20":2397.75,"sma_60":2687.83,"sma_120":2846.04},{"date":"2025-04-07","open":2310,"high":2425,"low":2210,"close":2245,"volume":55836,"rsi_14":27.17,"sma_20":2385.5,"sma_60":2666.42,"sma_120":2834.08},{"date":"2025-04-08","open":2245,"high":2330,"low":2245,"close":2255,"volume":17610,"rsi_14":29.03,"sma_20":2376.25,"sma_60":2639.08,"sma_120":2821.04},{"date":"2025-04-09","open":2200,"high":2270,"low":2200,"close":2210,"volume":61344,"rsi_14":28.12,"sma_20":2363.5,"sma_60":2612.5,"sma_120":2807.83},{"date":"2025-04-10","open":2220,"high":2330,"low":2210,"close":2325,"volume":60154,"rsi_14":44.64,"sma_20":2356.75,"sma_60":2589.17,"sma_120":2797.17},{"date":"2025-04-11","open":2300,"high":2365,"low":2270,"close":2330,"volume":33247,"rsi_14":40.95,"sma_20":2350.5,"sma_60":2571.75,"sma_120":2786.83},{"date":"2025-04-14","open":2330,"high":2355,"low":2325,"close":2350,"volume":26896,"rsi_14":46.08,"sma_20":2346.25,"sma_60":2557.58,"sma_120":2777.33},{"date":"2025-04-15","open":2370,"high":2380,"low":2295,"close":2380,"volume":24440,"rsi_14":49.53,"sma_20":2342.5,"sma_60":2542.75,"sma_120":2767.96},{"date":"2025-04-16","open":2380,"high":2400,"low":2325,"close":2355,"volume":39166,"rsi_14":49.07,"sma_20":2337.75,"sma_60":2531.58,"sma_120":2755.75},{"date":"2025-04-17","open":2355,"high":2395,"low":2345,"close":2375,"volume":24657,"rsi_14":51.35,"sma_20":2335.5,"sma_60":2521.17,"sma_120":2744.29},{"date":"2025-04-18","open":2350,"high":2395,"low":2345,"close":2365,"volume":17255,"rsi_14":55.88,"sma_20":2334.5,"sma_60":2511.75,"sma_120":2736.12},{"date":"2025-04-21","open":2425,"high":2515,"low":2385,"close":2425,"volume":110833,"rsi_14":57.94,"sma_20":2334.5,"sma_60":2504.42,"sma_120":2728.12},{"date":"2025-04-22","open":2445,"high":2460,"low":2390,"close":2430,"volume":58639,"rsi_14":65.62,"sma_20":2336.5,"sma_60":2496.92,"sma_120":2720.96},{"date":"2025-04-23","open":2460,"high":2460,"low":2295,"close":2410,"volume":35565,"rsi_14":59.78,"sma_20":2337.75,"sma_60":2490.08,"sma_120":2713.96},{"date":"2025-04-24","open":2360,"high":2450,"low":2360,"close":2430,"volume":26217,"rsi_14":60.64,"sma_20":2341.0,"sma_60":2484.83,"sma_120":2706.96},{"date":"2025-04-25","open":2430,"high":2450,"low":2410,"close":2410,"volume":12898,"rsi_14":70.37,"sma_20":2343.5,"sma_60":2479.0,"sma_120":2699.08},{"date":"2025-04-28","open":2405,"high":2440,"low":2385,"close":2395,"volume":26213,"rsi_14":67.07,"sma_20":2348.0,"sma_60":2474.25,"sma_120":2691.5},{"date":"2025-04-29","open":2420,"high":2435,"low":2380,"close":2390,"volume":22639,"rsi_14":74.32,"sma_20":2350.5,"sma_60":2470.75,"sma_120":2684.67},{"date":"2025-04-30","open":2390,"high":2405,"low":2350,"close":2360,"volume":22762,"rsi_14":56.14,"sma_20":2354.5,"sma_60":2465.25,"sma_120":2677.96},{"date":"2025-05-02","open":2325,"high":2410,"low":2325,"close":2330,"volume":17691,"rsi_14":50.0,"sma_20":2355.0,"sma_60":2458.75,"sma_120":2670.04},{"date":"2025-05-07","open":2330,"high":2360,"low":2305,"close":2325,"volume":26541,"rsi_14":45.76,"sma_20":2354.75,"sma_60":2452.67,"sma_120":2662.25},{"date":"2025-05-08","open":2375,"high":2375,"low":2315,"close":2325,"volume":27588,"rsi_14":39.62,"sma_20":2358.75,"sma_60":2447.42,"sma_120":2655.58},{"date":"2025-05-09","open":2350,"high":2350,"low":2280,"close":2325,"volume":34615,"rsi_14":43.75,"sma_20":2362.25,"sma_60":2441.83,"sma_120":2649.83},{"date":"2025-05-12","open":2320,"high":2360,"low":2290,"close":2325,"volume":30168,"rsi_14":38.64,"sma_20":2368.0,"sma_60":2435.75,"sma_120":2643.46},{"date":"2025-05-13","open":2325,"high":2385,"low":2280,"close":2360,"volume":57220,"rsi_14":48.98,"sma_20":2369.75,"sma_60":2431.33,"sma_120":2638.46},{"date":"2025-05-14","open":2360,"high":2390,"low":2330,"close":2380,"volume":35391,"rsi_14":39.02,"sma_20":2372.25,"sma_60":2427.67,"sma_120":2632.08},{"date":"2025-05-15","open":2385,"high":2405,"low":2335,"close":2400,"volume":45373,"rsi_14":43.18,"sma_20":2374.75,"sma_60":2425.25,"sma_120":2629.12},{"date":"2025-05-16","open":2400,"high":2400,"low":2340,"close":2355,"volume":45253,"rsi_14":38.78,"sma_20":2373.5,"sma_60":2421.67,"sma_120":2625.83},{"date":"2025-05-19","open":2500,"high":2800,"low":2420,"close":2580,"volume":1929374,"rsi_14":66.67,"sma_20":2384.75,"sma_60":2421.5,"sma_120":2623.88},{"date":"2025-05-20","open":2580,"high":2585,"low":2460,"close":2550,"volume":322682,"rsi_14":65.22,"sma_20":2393.5,"sma_60":2420.83,"sma_120":2620.88},{"date":"2025-05-21","open":2680,"high":2990,"low":2610,"close":2795,"volume":2315226,"rsi_14":78.99,"sma_20":2415.0,"sma_60":2424.17,"sma_120":2620.21},{"date":"2025-05-22","open":2905,"high":3580,"low":2840,"close":3345,"volume":7393696,"rsi_14":88.66,"sma_20":2461.0,"sma_60":2437.17,"sma_120":2624.25},{"date":"2025-05-23","open":3270,"high":3280,"low":2875,"close":2930,"volume":1817347,"rsi_14":67.59,"sma_20":2486.0,"sma_60":2441.25,"sma_120":2624.75},{"date":"2025-05-26","open":2935,"high":3190,"low":2820,"close":2985,"volume":1159753,"rsi_14":69.91,"sma_20":2514.75,"sma_60":2447.08,"sma_120":2626.42},{"date":"2025-05-27","open":2980,"high":3020,"low":2745,"close":2890,"volume":727274,"rsi_14":66.28,"sma_20":2537.75,"sma_60":2449.75,"sma_120":2627.17},{"date":"2025-05-28","open":2830,"high":2850,"low":2715,"close":2740,"volume":407048,"rsi_14":61.01,"sma_20":2554.25,"sma_60":2451.5,"sma_120":2626.54},{"date":"2025-05-29","open":2755,"high":3225,"low":2670,"close":2880,"volume":2328150,"rsi_14":63.7,"sma_20":2578.5,"sma_60":2455.92,"sma_120":2627.79},{"date":"2025-05-30","open":2865,"high":3040,"low":2830,"close":2945,"volume":975210,"rsi_14":64.83,"sma_20":2606.25,"sma_60":2462.42,"sma_120":2629.04},{"date":"2025-06-02","open":2960,"high":2995,"low":2865,"close":2885,"volume":342151,"rsi_14":62.41,"sma_20":2632.5,"sma_60":2467.92,"sma_120":2630.62},{"date":"2025-06-04","open":2855,"high":2900,"low":2725,"close":2800,"volume":247565,"rsi_14":59.63,"sma_20":2656.0,"sma_60":2472.42,"sma_120":2631.96},{"date":"2025-06-05","open":2800,"high":2845,"low":2755,"close":2820,"volume":218840,"rsi_14":59.63,"sma_20":2680.75,"sma_60":2477.75,"sma_120":2632.58},{"date":"2025-06-09","open":2820,"high":2845,"low":2735,"close":2825,"volume":213471,"rsi_14":60.98,"sma_20":2705.75,"sma_60":2483.33,"sma_120":2634.0},{"date":"2025-06-10","open":2795,"high":2840,"low":2775,"close":2815,"volume":147971,"rsi_14":56.1,"sma_20":2730.25,"sma_60":2489.58,"sma_120":2636.04},{"date":"2025-06-11","open":2815,"high":2975,"low":2805,"close":2920,"volume":415233,"rsi_14":59.25,"sma_20":2760.0,"sma_60":2497.17,"sma_120":2639.42},{"date":"2025-06-12","open":2915,"high":2915,"low":2700,"close":2830,"volume":175056,"rsi_14":50.95,"sma_20":2783.5,"sma_60":2503.33,"sma_120":2643.0},{"date":"2025-06-13","open":2835,"high":2925,"low":2710,"close":2770,"volume":364309,"rsi_14":28.78,"sma_20":2803.0,"sma_60":2508.58,"sma_120":2644.42},{"date":"2025-06-16","open":2780,"high":2800,"low":2685,"close":2695,"volume":205426,"rsi_14":38.42,"sma_20":2817.75,"sma_60":2512.92,"sma_120":2644.25},{"date":"2025-06-17","open":2695,"high":2790,"low":2660,"close":2710,"volume":257879,"rsi_14":35.9,"sma_20":2835.5,"sma_60":2517.17,"sma_120":2644.33},{"date":"2025-06-18","open":2710,"high":2735,"low":2665,"close":2705,"volume":94843,"rsi_14":39.55,"sma_20":2841.75,"sma_60":2521.42,"sma_120":2643.79},{"date":"2025-06-19","open":2710,"high":2730,"low":2640,"close":2695,"volume":123700,"rsi_14":46.98,"sma_20":2849.0,"sma_60":2526.0,"sma_120":2642.96},{"date":"2025-06-20","open":2695,"high":2725,"low":2635,"close":2715,"volume":105867,"rsi_14":36.8,"sma_20":2845.0,"sma_60":2531.5,"sma_120":2642.0},{"date":"2025-06-23","open":2690,"high":2710,"low":2610,"close":2620,"volume":154120,"rsi_14":25.19,"sma_20":2808.75,"sma_60":2534.75,"sma_120":2640.38},{"date":"2025-06-24","open":2630,"high":2700,"low":2630,"close":2680,"volume":88046,"rsi_14":34.35,"sma_20":2796.25,"sma_60":2539.58,"sma_120":2640.04},{"date":"2025-06-25","open":2680,"high":2710,"low":2655,"close":2680,"volume":66652,"rsi_14":39.47,"sma_20":2781.0,"sma_60":2544.5,"sma_120":2639.54},{"date":"2025-06-26","open":2700,"high":2700,"low":2625,"close":2665,"volume":59499,"rsi_14":36.28,"sma_20":2769.75,"sma_60":2549.5,"sma_120":2638.75},{"date":"2025-06-27","open":2675,"high":2700,"low":2625,"close":2670,"volume":41633,"rsi_14":36.28,"sma_20":2766.25,"sma_60":2554.67,"sma_120":2638.42},{"date":"2025-06-30","open":2665,"high":2760,"low":2660,"close":2750,"volume":95832,"rsi_14":44.88,"sma_20":2759.75,"sma_60":2562.08,"sma_120":2639.46},{"date":"2025-07-01","open":2770,"high":2770,"low":2710,"close":2735,"volume":73695,"rsi_14":33.03,"sma_20":2749.25,"sma_60":2568.67,"sma_120":2640.46},{"date":"2025-07-02","open":2715,"high":2760,"low":2665,"close":2745,"volume":95198,"rsi_14":40.86,"sma_20":2742.25,"sma_60":2576.42,"sma_120":2640.67},{"date":"2025-07-03","open":2745,"high":2785,"low":2685,"close":2750,"volume":80502,"rsi_14":47.56,"sma_20":2739.75,"sma_60":2583.58,"sma_120":2639.75},{"date":"2025-07-04","open":2750,"high":2750,"low":2670,"close":2690,"volume":56364,"rsi_14":49.37,"sma_20":2733.25,"sma_60":2589.58,"sma_120":2638.71},{"date":"2025-07-07","open":2685,"high":2690,"low":2645,"close":2680,"volume":46273,"rsi_14":46.15,"sma_20":2726.0,"sma_60":2596.83,"sma_120":2631.62},{"date":"2025-07-08","open":2680,"high":2705,"low":2645,"close":2670,"volume":92735,"rsi_14":45.57,"sma_20":2718.75,"sma_60":2603.75,"sma_120":2621.42},{"date":"2025-07-09","open":2670,"high":2700,"low":2650,"close":2685,"volume":46383,"rsi_14":48.75,"sma_20":2707.0,"sma_60":2611.67,"sma_120":2612.08},{"date":"2025-07-10","open":2685,"high":2705,"low":2650,"close":2700,"volume":39164,"rsi_14":48.1,"sma_20":2700.5,"sma_60":2617.92,"sma_120":2603.54},{"date":"2025-07-11","open":2700,"high":2735,"low":2685,"close":2705,"volume":53237,"rsi_14":63.93,"sma_20":2697.25,"sma_60":2624.17,"sma_120":2597.96},{"date":"2025-07-14","open":2705,"high":2755,"low":2660,"close":2730,"volume":69173,"rsi_14":59.26,"sma_20":2699.0,"sma_60":2630.5,"sma_120":2594.04},{"date":"2025-07-15","open":2730,"high":2785,"low":2675,"close":2710,"volume":37485,"rsi_14":55.17,"sma_20":2699.0,"sma_60":2636.0,"sma_120":2589.38},{"date":"2025-07-16","open":2710,"high":2745,"low":2660,"close":2700,"volume":68671,"rsi_14":56.14,"sma_20":2698.75,"sma_60":2641.75,"sma_120":2586.67},{"date":"2025-07-17","open":2680,"high":2770,"low":2670,"close":2750,"volume":77759,"rsi_14":62.12,"sma_20":2701.5,"sma_60":2648.0,"sma_120":2584.58},{"date":"2025-07-18","open":2735,"high":2745,"low":2665,"close":2700,"volume":54258,"rsi_14":41.67,"sma_20":2700.75,"sma_60":2653.58,"sma_120":2582.67},{"date":"2025-07-21","open":2700,"high":2705,"low":2655,"close":2655,"volume":43672,"rsi_14":37.88,"sma_20":2702.5,"sma_60":2657.42,"sma_120":2580.92},{"date":"2025-07-22","open":2700,"high":2710,"low":2620,"close":2635,"volume":44220,"rsi_14":33.82,"sma_20":2700.25,"sma_60":2660.83,"sma_120":2578.88},{"date":"2025-07-23","open":2640,"high":2650,"low":2610,"close":2635,"volume":55248,"rsi_14":32.84,"sma_20":2698.0,"sma_60":2664.58,"sma_120":2577.33},{"date":"2025-07-24","open":2635,"high":2670,"low":2590,"close":2600,"volume":46824,"rsi_14":35.48,"sma_20":2694.75,"sma_60":2667.42,"sma_120":2576.12},{"date":"2025-07-25","open":2595,"high":2665,"low":2585,"close":2600,"volume":39063,"rsi_14":36.67,"sma_20":2691.25,"sma_60":2670.58,"sma_120":2574.79},{"date":"2025-07-28","open":2595,"high":2710,"low":2580,"close":2655,"volume":116766,"rsi_14":47.83,"sma_20":2686.5,"sma_60":2674.92,"sma_120":2574.58},{"date":"2025-07-29","open":2630,"high":2670,"low":2610,"close":2650,"volume":24132,"rsi_14":44.78,"sma_20":2682.25,"sma_60":2679.25,"sma_120":2575.0},{"date":"2025-07-30","open":2630,"high":2710,"low":2620,"close":2670,"volume":54843,"rsi_14":45.59,"sma_20":2678.5,"sma_60":2684.42,"sma_120":2574.83},{"date":"2025-07-31","open":2660,"high":2670,"low":2610,"close":2620,"volume":43079,"rsi_14":38.96,"sma_20":2672.0,"sma_60":2689.25,"sma_120":2574.0},{"date":"2025-08-01","open":2635,"high":2745,"low":2595,"close":2615,"volume":134085,"rsi_14":34.25,"sma_20":2668.25,"sma_60":2694.08,"sma_120":2573.38},{"date":"2025-08-04","open":2700,"high":2700,"low":2605,"close":2645,"volume":42583,"rsi_14":41.33,"sma_20":2666.5,"sma_60":2699.42,"sma_120":2573.42},{"date":"2025-08-05","open":2645,"high":2700,"low":2585,"close":2620,"volume":58038,"rsi_14":39.74,"sma_20":2664.0,"sma_60":2704.33,"sma_120":2573.08},{"date":"2025-08-06","open":2620,"high":2655,"low":2605,"close":2630,"volume":23745,"rsi_14":32.86,"sma_20":2661.25,"sma_60":2709.42,"sma_120":2572.58},{"date":"2025-08-07","open":2630,"high":2630,"low":2595,"close":2595,"volume":28789,"rsi_14":34.33,"sma_20":2656.0,"sma_60":2713.33,"sma_120":2572.33},{"date":"2025-08-08","open":2625,"high":2650,"low":2585,"close":2640,"volume":52587,"rsi_14":47.76,"sma_20":2652.75,"sma_60":2717.67,"sma_120":2572.67},{"date":"2025-08-11","open":2640,"high":2665,"low":2595,"close":2625,"volume":44343,"rsi_14":48.48,"sma_20":2647.5,"sma_60":2721.42,"sma_120":2573.33},{"date":"2025-08-12","open":2625,"high":2675,"low":2590,"close":2615,"volume":46324,"rsi_14":47.06,"sma_20":2642.75,"sma_60":2725.75,"sma_120":2573.71},{"date":"2025-08-13","open":2620,"high":2750,"low":2610,"close":2670,"volume":204796,"rsi_14":59.72,"sma_20":2641.25,"sma_60":2727.25,"sma_120":2574.38},{"date":"2025-08-14","open":2680,"high":2690,"low":2610,"close":2635,"volume":46977,"rsi_14":54.43,"sma_20":2635.5,"sma_60":2728.67,"sma_120":2574.75},{"date":"2025-08-18","open":2625,"high":2685,"low":2570,"close":2595,"volume":73715,"rsi_14":42.11,"sma_20":2630.25,"sma_60":2725.33,"sma_120":2574.75},{"date":"2025-08-19","open":2595,"high":2595,"low":2500,"close":2520,"volume":65557,"rsi_14":35.56,"sma_20":2623.5,"sma_60":2711.58,"sma_120":2574.38},{"date":"2025-08-20","open":2485,"high":2485,"low":2410,"close":2445,"volume":59744,"rsi_14":27.72,"sma_20":2614.0,"sma_60":2703.5,"sma_120":2572.38},{"date":"2025-08-21","open":2455,"high":2490,"low":2440,"close":2465,"volume":34696,"rsi_14":33.68,"sma_20":2605.5,"sma_60":2694.83,"sma_120":2570.96},{"date":"2025-08-22","open":2455,"high":2475,"low":2445,"close":2460,"volume":42098,"rsi_14":33.68,"sma_20":2598.5,"sma_60":2687.67,"sma_120":2568.71},{"date":"2025-08-25","open":2445,"high":2480,"low":2435,"close":2445,"volume":33538,"rsi_14":28.26,"sma_20":2590.75,"sma_60":2682.75,"sma_120":2567.12},{"date":"2025-08-26","open":2480,"high":2480,"low":2405,"close":2435,"volume":35174,"rsi_14":29.21,"sma_20":2579.75,"sma_60":2675.33,"sma_120":2565.62},{"date":"2025-08-27","open":2415,"high":2445,"low":2390,"close":2410,"volume":59768,"rsi_14":26.09,"sma_20":2567.75,"sma_60":2666.42,"sma_120":2564.42},{"date":"2025-08-28","open":2435,"high":2435,"low":2400,"close":2420,"volume":16808,"rsi_14":29.89,"sma_20":2555.25,"sma_60":2658.67,"sma_120":2563.29},{"date":"2025-08-29","open":2405,"high":2430,"low":2390,"close":2400,"volume":21084,"rsi_14":20.73,"sma_20":2544.25,"sma_60":2652.0,"sma_120":2562.21},{"date":"2025-09-01","open":2400,"high":2400,"low":2345,"close":2360,"volume":64227,"rsi_14":19.54,"sma_20":2531.5,"sma_60":2644.33,"sma_120":2561.04},{"date":"2025-09-02","open":2375,"high":2420,"low":2350,"close":2390,"volume":39063,"rsi_14":25.27,"sma_20":2518.75,"sma_60":2637.08,"sma_120":2560.21},{"date":"2025-09-03","open":2390,"high":2440,"low":2255,"close":2415,"volume":28069,"rsi_14":20.0,"sma_20":2508.5,"sma_60":2630.42,"sma_120":2560.0},{"date":"2025-09-04","open":2420,"high":2440,"low":2405,"close":2430,"volume":15506,"rsi_14":24.69,"sma_20":2498.5,"sma_60":2622.25,"sma_120":2559.71},{"date":"2025-09-05","open":2440,"high":2475,"low":2405,"close":2440,"volume":20467,"rsi_14":29.33,"sma_20":2490.75,"sma_60":2615.75,"sma_120":2559.54},{"date":"2025-09-08","open":2465,"high":2465,"low":2410,"close":2440,"volume":22449,"rsi_14":36.67,"sma_20":2480.75,"sma_60":2610.25,"sma_120":2559.42},{"date":"2025-09-09","open":2430,"high":2440,"low":2405,"close":2440,"volume":38167,"rsi_14":48.89,"sma_20":2471.5,"sma_60":2606.0,"sma_120":2559.46},{"date":"2025-09-10","open":2440,"high":2440,"low":2415,"close":2430,"volume":24511,"rsi_14":41.86,"sma_20":2462.25,"sma_60":2601.33,"sma_120":2559.25},{"date":"2025-09-11","open":2415,"high":2455,"low":2415,"close":2440,"volume":12393,"rsi_14":45.45,"sma_20":2450.75,"sma_60":2596.92,"sma_120":2559.17},{"date":"2025-09-12","open":2430,"high":2455,"low":2400,"close":2440,"volume":48062,"rsi_14":48.78,"sma_20":2441.0,"sma_60":2592.67,"sma_120":2559.33},{"date":"2025-09-15","open":2420,"high":2485,"low":2420,"close":2480,"volume":46607,"rsi_14":59.57,"sma_20":2435.25,"sma_60":2588.75,"sma_120":2560.12},{"date":"2025-09-16","open":2455,"high":2490,"low":2425,"close":2455,"volume":28799,"rsi_14":59.57,"sma_20":2432.0,"sma_60":2586.0,"sma_120":2560.38},{"date":"2025-09-17","open":2910,"high":3190,"low":2760,"close":3190,"volume":2203664,"rsi_14":90.1,"sma_20":2469.25,"sma_60":2594.5,"sma_120":2567.04},{"date":"2025-09-18","open":3685,"high":3835,"low":2950,"close":3130,"volume":19344401,"rsi_14":86.5,"sma_20":2502.5,"sma_60":2602.0,"sma_120":2573.25},{"date":"2025-09-19","open":3160,"high":3600,"low":3145,"close":3245,"volume":5560342,"rsi_14":91.16,"sma_20":2541.75,"sma_60":2611.67,"sma_120":2580.58},{"date":"2025-09-22","open":3240,"high":3240,"low":2975,"close":2975,"volume":1197107,"rsi_14":72.24,"sma_20":2568.25,"sma_60":2616.75,"sma_120":2585.71},{"date":"2025-09-23","open":2965,"high":2990,"low":2805,"close":2840,"volume":715872,"rsi_14":64.91,"sma_20":2588.5,"sma_60":2618.25,"sma_120":2590.17},{"date":"2025-09-24","open":2860,"high":2895,"low":2780,"close":2810,"volume":320702,"rsi_14":63.19,"sma_20":2608.5,"sma_60":2619.5,"sma_120":2594.08},{"date":"2025-09-25","open":2810,"high":2845,"low":2740,"close":2840,"volume":394022,"rsi_14":63.7,"sma_20":2629.5,"sma_60":2621.08,"sma_120":2598.75},{"date":"2025-09-26","open":2785,"high":2810,"low":2680,"close":2720,"volume":349270,"rsi_14":58.86,"sma_20":2645.5,"sma_60":2620.58,"sma_120":2602.08},{"date":"2025-09-29","open":2725,"high":2775,"low":2650,"close":2715,"volume":156737,"rsi_14":58.68,"sma_20":2663.25,"sma_60":2621.0,"sma_120":2605.29},{"date":"2025-09-30","open":2705,"high":2745,"low":2655,"close":2680,"volume":105607,"rsi_14":57.76,"sma_20":2677.75,"sma_60":2621.0,"sma_120":2608.92},{"date":"2025-10-01","open":2675,"high":2710,"low":2480,"close":2570,"volume":313508,"rsi_14":53.8,"sma_20":2685.5,"sma_60":2619.33,"sma_120":2611.54},{"date":"2025-10-02","open":2600,"high":2690,"low":2575,"close":2675,"volume":159595,"rsi_14":56.59,"sma_20":2698.0,"sma_60":2619.25,"sma_120":2615.46},{"date":"2025-10-10","open":2680,"high":2700,"low":2600,"close":2640,"volume":154903,"rsi_14":54.4,"sma_20":2708.0,"sma_60":2618.25,"sma_120":2618.08},{"date":"2025-10-13","open":2600,"high":2645,"low":2540,"close":2595,"volume":140835,"rsi_14":53.8,"sma_20":2715.75,"sma_60":2616.42,"sma_120":2620.29},{"date":"2025-10-14","open":2605,"high":2655,"low":2560,"close":2580,"volume":175204,"rsi_14":22.77,"sma_20":2722.75,"sma_60":2613.92,"sma_120":2622.21},{"date":"2025-10-15","open":2580,"high":2645,"low":2555,"close":2595,"volume":95335,"rsi_14":25.12,"sma_20":2731.0,"sma_60":2612.0,"sma_120":2624.0},{"date":"2025-10-16","open":2595,"high":2630,"low":2540,"close":2585,"volume":108490,"rsi_14":15.98,"sma_20":2738.25,"sma_60":2610.08,"sma_120":2625.92},{"date":"2025-10-17","open":2585,"high":2620,"low":2530,"close":2540,"volume":133503,"rsi_14":20.81,"sma_20":2743.25,"sma_60":2606.58,"sma_120":2627.29},{"date":"2025-10-20","open":2525,"high":2590,"low":2520,"close":2580,"volume":69337,"rsi_14":30.0,"sma_20":2748.25,"sma_60":2604.58,"sma_120":2629.08},{"date":"2025-10-21","open":2560,"high":2610,"low":2545,"close":2555,"volume":136399,"rsi_14":30.23,"sma_20":2753.25,"sma_60":2602.92,"sma_120":2630.17},{"date":"2025-10-22","open":2535,"high":2595,"low":2515,"close":2555,"volume":90949,"rsi_14":26.83,"sma_20":2721.5,"sma_60":2601.58,"sma_120":2631.21},{"date":"2025-10-23","open":2535,"high":2575,"low":2525,"close":2525,"volume":77512,"rsi_14":31.43,"sma_20":2691.25,"sma_60":2599.75,"sma_120":2632.17},{"date":"2025-10-24","open":2525,"high":2575,"low":2490,"close":2495,"volume":112247,"rsi_14":30.0,"sma_20":2653.75,"sma_60":2598.0,"sma_120":2632.71},{"date":"2025-10-27","open":2495,"high":2560,"low":2490,"close":2540,"volume":131628,"rsi_14":37.5,"sma_20":2632.0,"sma_60":2597.0,"sma_120":2633.79},{"date":"2025-10-28","open":2540,"high":2625,"low":2525,"close":2540,"volume":109425,"rsi_14":46.67,"sma_20":2617.0,"sma_60":2595.08,"sma_120":2635.0},{"date":"2025-10-29","open":2540,"high":2580,"low":2460,"close":2485,"volume":152557,"rsi_14":25.32,"sma_20":2600.75,"sma_60":2592.33,"sma_120":2635.79},{"date":"2025-10-30","open":2480,"high":2545,"low":2420,"close":2460,"volume":152188,"rsi_14":26.32,"sma_20":2581.75,"sma_60":2588.83,"sma_120":2636.62},{"date":"2025-10-31","open":2460,"high":2500,"low":2445,"close":2470,"volume":78237,"rsi_14":31.88,"sma_20":2569.25,"sma_60":2586.33,"sma_120":2637.79},{"date":"2025-11-03","open":2460,"high":2500,"low":2405,"close":2420,"volume":127605,"rsi_14":28.95,"sma_20":2554.5,"sma_60":2583.08,"sma_120":2638.58},{"date":"2025-11-04","open":2420,"high":2570,"low":2420,"close":2515,"volume":165953,"rsi_14":41.3,"sma_20":2546.25,"sma_60":2580.92,"sma_120":2640.17},{"date":"2025-11-05","open":2560,"high":2560,"low":2425,"close":2500,"volume":84877,"rsi_14":40.86,"sma_20":2542.75,"sma_60":2578.92,"sma_120":2641.62},{"date":"2025-11-06","open":2500,"high":2550,"low":2460,"close":2475,"volume":48908,"rsi_14":42.7,"sma_20":2532.5,"sma_60":2576.33,"sma_120":2642.88},{"date":"2025-11-07","open":2475,"high":2505,"low":2435,"close":2450,"volume":162421,"rsi_14":34.88,"sma_20":2523.0,"sma_60":2573.92,"sma_120":2643.62},{"date":"2025-11-10","open":2425,"high":2530,"low":2425,"close":2495,"volume":68279,"rsi_14":43.33,"sma_20":2518.0,"sma_60":2571.5,"sma_120":2644.58},{"date":"2025-11-11","open":2495,"high":2580,"low":2450,"close":2525,"volume":140932,"rsi_14":46.88,"sma_20":2515.25,"sma_60":2569.83,"sma_120":2645.62},{"date":"2025-11-12","open":2500,"high":2615,"low":2495,"close":2530,"volume":177978,"rsi_14":50.55,"sma_20":2512.0,"sma_60":2568.42,"sma_120":2647.08},{"date":"2025-11-13","open":2540,"high":2580,"low":2510,"close":2530,"volume":78496,"rsi_14":54.12,"sma_20":2509.25,"sma_60":2566.08,"sma_120":2646.67},{"date":"2025-11-14","open":2535,"high":2615,"low":2490,"close":2535,"volume":152907,"rsi_14":49.35,"sma_20":2509.0,"sma_60":2564.42,"sma_120":2646.54},{"date":"2025-11-17","open":2540,"high":2550,"low":2510,"close":2545,"volume":59071,"rsi_14":50.63,"sma_20":2507.25,"sma_60":2563.58,"sma_120":2644.46},{"date":"2025-11-18","open":2545,"high":2570,"low":2460,"close":2525,"volume":120339,"rsi_14":55.56,"sma_20":2505.75,"sma_60":2563.67,"sma_120":2637.62},{"date":"2025-11-19","open":2490,"high":2525,"low":2445,"close":2475,"volume":89892,"rsi_14":51.95,"sma_20":2501.75,"sma_60":2564.17,"sma_120":2633.83},{"date":"2025-11-20","open":2460,"high":2525,"low":2460,"close":2515,"volume":32178,"rsi_14":55.42,"sma_20":2501.25,"sma_60":2565.0,"sma_120":2629.92},{"date":"2025-11-21","open":2480,"high":2570,"low":2480,"close":2525,"volume":74957,"rsi_14":64.0,"sma_20":2502.75,"sma_60":2566.08,"sma_120":2626.88},{"date":"2025-11-24","open":2505,"high":2560,"low":2485,"close":2485,"volume":49760,"rsi_14":45.31,"sma_20":2500.0,"sma_60":2566.75,"sma_120":2624.75},{"date":"2025-11-25","open":2500,"high":2630,"low":2455,"close":2460,"volume":71400,"rsi_14":43.94,"sma_20":2496.0,"sma_60":2567.17,"sma_120":2621.25},{"date":"2025-11-26","open":2460,"high":2540,"low":2460,"close":2500,"volume":54400,"rsi_14":53.62,"sma_20":2496.75,"sma_60":2568.67,"sma_120":2617.54},{"date":"2025-11-27","open":2545,"high":2545,"low":2470,"close":2500,"volume":36904,"rsi_14":57.81,"sma_20":2498.75,"sma_60":2570.0,"sma_120":2614.33},{"date":"2025-11-28","open":2540,"high":2550,"low":2500,"close":2545,"volume":69127,"rsi_14":57.81,"sma_20":2502.5,"sma_60":2572.42,"sma_120":2612.21},{"date":"2025-12-01","open":2535,"high":2570,"low":2510,"close":2525,"volume":48847,"rsi_14":50.0,"sma_20":2507.75,"sma_60":2575.17,"sma_120":2609.75},{"date":"2025-12-02","open":2505,"high":2560,"low":2490,"close":2515,"volume":34566,"rsi_14":47.62,"sma_20":2507.75,"sma_60":2577.25,"sma_120":2607.17},{"date":"2025-12-03","open":2515,"high":2560,"low":2510,"close":2535,"volume":50419,"rsi_14":50.75,"sma_20":2509.5,"sma_60":2579.25,"sma_120":2604.83},{"date":"2025-12-04","open":2535,"high":2560,"low":2495,"close":2525,"volume":48045,"rsi_14":48.53,"sma_20":2512.0,"sma_60":2580.83,"sma_120":2601.54},{"date":"2025-12-05","open":2525,"high":2535,"low":2490,"close":2525,"volume":30028,"rsi_14":46.97,"sma_20":2515.75,"sma_60":2582.25,"sma_120":2599.0},{"date":"2025-12-08","open":2505,"high":2530,"low":2450,"close":2460,"volume":101362,"rsi_14":41.33,"sma_20":2514.0,"sma_60":2582.58,"sma_120":2596.42},{"date":"2025-12-09","open":2465,"high":2480,"low":2420,"close":2440,"volume":128725,"rsi_14":44.93,"sma_20":2509.75,"sma_60":2582.58,"sma_120":2594.29},{"date":"2025-12-10","open":2470,"high":2505,"low":2440,"close":2485,"volume":50020,"rsi_14":45.71,"sma_20":2507.5,"sma_60":2583.5,"sma_120":2592.42},{"date":"2025-12-11","open":2490,"high":2575,"low":2485,"close":2530,"volume":114964,"rsi_14":50.65,"sma_20":2507.5,"sma_60":2585.0,"sma_120":2590.96},{"date":"2025-12-12","open":2530,"high":2555,"low":2495,"close":2525,"volume":85607,"rsi_14":55.71,"sma_20":2507.0,"sma_60":2586.42,"sma_120":2589.54},{"date":"2025-12-15","open":2525,"high":2530,"low":2490,"close":2510,"volume":34960,"rsi_14":57.35,"sma_20":2505.25,"sma_60":2586.92,"sma_120":2587.83},{"date":"2025-12-16","open":2485,"high":2505,"low":2455,"close":2470,"volume":52912,"rsi_14":45.59,"sma_20":2502.5,"sma_60":2587.17,"sma_120":2586.58},{"date":"2025-12-17","open":2485,"high":2485,"low":2460,"close":2460,"volume":35492,"rsi_14":44.29,"sma_20":2501.75,"sma_60":2575.0,"sma_120":2584.75},{"date":"2025-12-18","open":2470,"high":2470,"low":2415,"close":2425,"volume":71972,"rsi_14":32.35,"sma_20":2497.25,"sma_60":2563.25,"sma_120":2582.62},{"date":"2025-12-19","open":2425,"high":2480,"low":2425,"close":2435,"volume":30489,"rsi_14":36.36,"sma_20":2492.75,"sma_60":2549.75,"sma_120":2580.71},{"date":"2025-12-22","open":2435,"high":2470,"low":2435,"close":2445,"volume":31971,"rsi_14":39.39,"sma_20":2490.75,"sma_60":2540.92,"sma_120":2578.83},{"date":"2025-12-23","open":2465,"high":2465,"low":2425,"close":2425,"volume":46992,"rsi_14":33.33,"sma_20":2489.0,"sma_60":2534.0,"sma_120":2576.12},{"date":"2025-12-24","open":2425,"high":2445,"low":2415,"close":2435,"volume":59501,"rsi_14":36.36,"sma_20":2485.75,"sma_60":2527.75,"sma_120":2573.62},{"date":"2025-12-26","open":2430,"high":2455,"low":2415,"close":2430,"volume":36626,"rsi_14":35.82,"sma_20":2482.25,"sma_60":2520.92,"sma_120":2571.0},{"date":"2025-12-29","open":2415,"high":2445,"low":2395,"close":2445,"volume":46663,"rsi_14":47.37,"sma_20":2477.25,"sma_60":2516.33,"sma_120":2568.46},{"date":"2025-12-30","open":2445,"high":2475,"low":2430,"close":2455,"volume":28842,"rsi_14":52.73,"sma_20":2473.75,"sma_60":2512.0,"sma_120":2566.5},{"date":"2026-01-02","open":2455,"high":2485,"low":2435,"close":2480,"volume":62194,"rsi_14":49.02,"sma_20":2472.0,"sma_60":2508.67,"sma_120":2564.83},{"date":"2026-01-05","open":2455,"high":2485,"low":2455,"close":2470,"volume":58192,"rsi_14":36.36,"sma_20":2468.75,"sma_60":2507.0,"sma_120":2563.17},{"date":"2026-01-06","open":2455,"high":2500,"low":2455,"close":2500,"volume":42984,"rsi_14":44.9,"sma_20":2467.5,"sma_60":2504.0,"sma_120":2561.62},{"date":"2026-01-07","open":2480,"high":2510,"low":2410,"close":2440,"volume":74788,"rsi_14":37.93,"sma_20":2463.25,"sma_60":2500.67,"sma_120":2559.46},{"date":"2026-01-08","open":2440,"high":2440,"low":2395,"close":2405,"volume":72781,"rsi_14":38.6,"sma_20":2460.5,"sma_60":2497.5,"sma_120":2556.96},{"date":"2026-01-09","open":2405,"high":2430,"low":2395,"close":2405,"volume":37268,"rsi_14":40.0,"sma_20":2458.75,"sma_60":2494.58,"sma_120":2554.25},{"date":"2026-01-12","open":2410,"high":2460,"low":2390,"close":2400,"volume":44232,"rsi_14":44.9,"sma_20":2454.5,"sma_60":2491.33,"sma_120":2551.67},{"date":"2026-01-13","open":2410,"high":2410,"low":2370,"close":2375,"volume":67251,"rsi_14":38.46,"sma_20":2446.75,"sma_60":2487.83,"sma_120":2548.96},{"date":"2026-01-14","open":2375,"high":2420,"low":2365,"close":2390,"volume":51218,"rsi_14":39.62,"sma_20":2440.0,"sma_60":2485.33,"sma_120":2545.96},{"date":"2026-01-15","open":2390,"high":2390,"low":2345,"close":2370,"volume":70631,"rsi_14":39.62,"sma_20":2433.0,"sma_60":2481.83,"sma_120":2543.21},{"date":"2026-01-16","open":2355,"high":2370,"low":2345,"close":2360,"volume":49070,"rsi_14":35.85,"sma_20":2427.5,"sma_60":2478.58,"sma_120":2540.75},{"date":"2026-01-19","open":2400,"high":2400,"low":2305,"close":2320,"volume":80422,"rsi_14":28.07,"sma_20":2417.25,"sma_60":2471.92,"sma_120":2538.12},{"date":"2026-01-20","open":2320,"high":2370,"low":2300,"close":2340,"volume":66006,"rsi_14":30.51,"sma_20":2412.5,"sma_60":2469.33,"sma_120":2535.67},{"date":"2026-01-21","open":2305,"high":2335,"low":2215,"close":2280,"volume":131345,"rsi_14":19.7,"sma_20":2404.25,"sma_60":2465.0,"sma_120":2533.0},{"date":"2026-01-22","open":2270,"high":2305,"low":2260,"close":2270,"volume":66825,"rsi_14":19.7,"sma_20":2396.5,"sma_60":2460.5,"sma_120":2530.25},{"date":"2026-01-23","open":2270,"high":2370,"low":2270,"close":2340,"volume":74734,"rsi_14":28.38,"sma_20":2391.75,"sma_60":2458.08,"sma_120":2527.62},{"date":"2026-01-26","open":2345,"high":2425,"low":2345,"close":2425,"volume":66771,"rsi_14":48.1,"sma_20":2391.5,"sma_60":2457.5,"sma_120":2525.75},{"date":"2026-01-27","open":2460,"high":2470,"low":2390,"close":2425,"volume":49293,"rsi_14":52.78,"sma_20":2390.5,"sma_60":2456.75,"sma_120":2523.71},{"date":"2026-01-28","open":2435,"high":2545,"low":2430,"close":2500,"volume":169839,"rsi_14":60.92,"sma_20":2392.75,"sma_60":2458.08,"sma_120":2522.71},{"date":"2026-01-29","open":2500,"high":2575,"low":2430,"close":2510,"volume":105468,"rsi_14":62.5,"sma_20":2394.25,"sma_60":2458.0,"sma_120":2521.83},{"date":"2026-01-30","open":2510,"high":2510,"low":2425,"close":2430,"volume":82888,"rsi_14":55.56,"sma_20":2392.25,"sma_60":2456.83,"sma_120":2520.04},{"date":"2026-02-02","open":2520,"high":2560,"low":2370,"close":2470,"volume":181583,"rsi_14":57.69,"sma_20":2390.75,"sma_60":2456.75,"sma_120":2518.79},{"date":"2026-02-03","open":2480,"high":2495,"low":2415,"close":2435,"volume":74345,"rsi_14":56.07,"sma_20":2390.5,"sma_60":2456.5,"sma_120":2517.17},{"date":"2026-02-04","open":2470,"high":2555,"low":2410,"close":2440,"volume":110489,"rsi_14":57.55,"sma_20":2392.25,"sma_60":2457.83,"sma_120":2515.88},{"date":"2026-02-05","open":2455,"high":2500,"low":2425,"close":2470,"volume":98843,"rsi_14":59.82,"sma_20":2395.5,"sma_60":2457.42,"sma_120":2514.46},{"date":"2026-02-06","open":2470,"high":2555,"low":2400,"close":2465,"volume":182964,"rsi_14":63.81,"sma_20":2398.75,"sma_60":2456.42,"sma_120":2513.12},{"date":"2026-02-09","open":2445,"high":2500,"low":2425,"close":2465,"volume":111008,"rsi_14":62.38,"sma_20":2403.25,"sma_60":2455.33,"sma_120":2511.88},{"date":"2026-02-10","open":2450,"high":2515,"low":2430,"close":2490,"volume":82277,"rsi_14":72.34,"sma_20":2408.25,"sma_60":2454.67,"sma_120":2510.38},{"date":"2026-02-11","open":2500,"high":2550,"low":2475,"close":2495,"volume":93420,"rsi_14":74.19,"sma_20":2414.5,"sma_60":2454.0,"sma_120":2509.21},{"date":"2026-02-12","open":2495,"high":2510,"low":2445,"close":2490,"volume":74847,"rsi_14":68.75,"sma_20":2421.0,"sma_60":2453.08,"sma_120":2508.33},{"date":"2026-02-13","open":2470,"high":2500,"low":2430,"close":2460,"volume":72560,"rsi_14":55.07,"sma_20":2426.0,"sma_60":2452.0,"sma_120":2507.83},{"date":"2026-02-19","open":2485,"high":2495,"low":2435,"close":2455,"volume":80216,"rsi_14":54.29,"sma_20":2432.75,"sma_60":2451.67,"sma_120":2507.92},{"date":"2026-02-20","open":2470,"high":2470,"low":2375,"close":2405,"volume":126126,"rsi_14":35.38,"sma_20":2436.0,"sma_60":2449.83,"sma_120":2507.42},{"date":"2026-02-23","open":2405,"high":2425,"low":2375,"close":2390,"volume":55459,"rsi_14":31.82,"sma_20":2441.5,"sma_60":2447.58,"sma_120":2506.83},{"date":"2026-02-24","open":2415,"high":2425,"low":2360,"close":2425,"volume":46835,"rsi_14":49.12,"sma_20":2449.25,"sma_60":2446.58,"sma_120":2506.67},{"date":"2026-02-25","open":2445,"high":2445,"low":2380,"close":2385,"volume":73314,"rsi_14":35.09,"sma_20":2451.5,"sma_60":2445.33,"sma_120":2506.25},{"date":"2026-02-26","open":2385,"high":2385,"low":2290,"close":2305,"volume":194522,"rsi_14":30.3,"sma_20":2449.25,"sma_60":2411.5,"sma_120":2450.17},{"date":"2026-02-27","open":2285,"high":2325,"low":2270,"close":2295,"volume":100980,"rsi_14":28.36,"sma_20":2439.0,"sma_60":2438.67,"sma_120":2504.33},{"date":"2026-03-03","open":2255,"high":2340,"low":2250,"close":2255,"volume":140619,"rsi_14":18.84,"sma_20":2426.75,"sma_60":2433.83,"sma_120":2503.12},{"date":"2026-03-04","open":2240,"high":2240,"low":1897,"close":2070,"volume":177683,"rsi_14":12.38,"sma_20":2404.75,"sma_60":2426.25,"sma_120":2500.71},{"date":"2026-03-05","open":2185,"high":2245,"low":2070,"close":2225,"volume":89014,"rsi_14":32.35,"sma_20":2394.5,"sma_60":2421.42,"sma_120":2499.33},{"date":"2026-03-06","open":2225,"high":2265,"low":2175,"close":2220,"volume":58777,"rsi_14":29.55,"sma_20":2382.0,"sma_60":2416.17,"sma_120":2497.71},{"date":"2026-03-09","open":2050,"high":2250,"low":2050,"close":2140,"volume":106210,"rsi_14":25.85,"sma_20":2367.25,"sma_60":2409.75,"sma_120":2495.29},{"date":"2026-03-10","open":2280,"high":2280,"low":2140,"close":2160,"volume":39355,"rsi_14":28.0,"sma_20":2353.25,"sma_60":2403.67,"sma_120":2492.96},{"date":"2026-03-11","open":2160,"high":2200,"low":2150,"close":2160,"volume":24955,"rsi_14":29.17,"sma_20":2337.75,"sma_60":2398.67,"sma_120":2490.62},{"date":"2026-03-12","open":2155,"high":2180,"low":2140,"close":2155,"volume":32080,"rsi_14":29.17,"sma_20":2322.25,"sma_60":2393.92,"sma_120":2488.25},{"date":"2026-03-13","open":2150,"high":2200,"low":2100,"close":2200,"volume":59375,"rsi_14":35.66,"sma_20":2309.0,"sma_60":2389.17,"sma_120":2486.33},{"date":"2026-03-16","open":2220,"high":2220,"low":2050,"close":2125,"volume":65845,"rsi_14":32.9,"sma_20":2290.75,"sma_60":2359.33,"sma_120":2419.33},{"date":"2026-03-17","open":2125,"high":2150,"low":2105,"close":2105,"volume":35536,"rsi_14":28.95,"sma_20":2271.25,"sma_60":2375.42,"sma_120":2480.92},{"date":"2026-03-18","open":2110,"high":2135,"low":2065,"close":2090,"volume":58630,"rsi_14":29.93,"sma_20":2251.25,"sma_60":2368.42,"sma_120":2477.67},{"date":"2026-03-19","open":2075,"high":2100,"low":2055,"close":2060,"volume":39097,"rsi_14":32.12,"sma_20":2231.25,"sma_60":2361.58,"sma_120":2474.38},{"date":"2026-03-20","open":2055,"high":2100,"low":2055,"close":2080,"volume":35609,"rsi_14":34.53,"sma_20":2212.5,"sma_60":2355.25,"sma_120":2465.12},{"date":"2026-03-23","open":2065,"high":2105,"low":1982,"close":1991,"volume":77888,"rsi_14":32.26,"sma_20":2191.8,"sma_60":2348.02,"sma_120":2455.63},{"date":"2026-03-24","open":2075,"high":2075,"low":1992,"close":2050,"volume":56061,"rsi_14":48.38,"sma_20":2174.8,"sma_60":2341.6,"sma_120":2445.68},{"date":"2026-03-25","open":2050,"high":2080,"low":2020,"close":2040,"volume":50934,"rsi_14":30.44,"sma_20":2155.55,"sma_60":2334.85,"sma_120":2437.88},{"date":"2026-03-26","open":2070,"high":2070,"low":2015,"close":2035,"volume":16549,"rsi_14":30.44,"sma_20":2138.05,"sma_60":2328.35,"sma_120":2431.18},{"date":"2026-03-27","open":2020,"high":2035,"low":1985,"close":2025,"volume":68326,"rsi_14":35.73,"sma_20":2124.05,"sma_60":2321.52,"sma_120":2424.63},{"date":"2026-03-30","open":1971,"high":2020,"low":1971,"close":1977,"volume":33428,"rsi_14":28.77,"sma_20":2108.15,"sma_60":2313.97,"sma_120":2417.44},{"date":"2026-03-31","open":1992,"high":1992,"low":1900,"close":1900,"volume":43030,"rsi_14":24.41,"sma_20":2090.4,"sma_60":2304.88,"sma_120":2410.61},{"date":"2026-04-01","open":1950,"high":1979,"low":1950,"close":1964,"volume":23873,"rsi_14":33.16,"sma_20":2085.1,"sma_60":2296.7,"sma_120":2404.35},{"date":"2026-04-02","open":1964,"high":2010,"low":1912,"close":1926,"volume":30924,"rsi_14":25.54,"sma_20":2070.15,"sma_60":2287.47,"sma_120":2398.07},{"date":"2026-04-03","open":1938,"high":1970,"low":1916,"close":1927,"volume":10039,"rsi_14":29.63,"sma_20":2055.5,"sma_60":2278.42,"sma_120":2392.71},{"date":"2026-04-06","open":1970,"high":1979,"low":1891,"close":1925,"volume":46528,"rsi_14":30.77,"sma_20":2044.75,"sma_60":2268.83,"sma_120":2386.42},{"date":"2026-04-07","open":1932,"high":1932,"low":1895,"close":1899,"volume":33974,"rsi_14":30.06,"sma_20":2031.7,"sma_60":2259.82,"sma_120":2380.24},{"date":"2026-04-08","open":1908,"high":1972,"low":1908,"close":1931,"volume":31923,"rsi_14":36.59,"sma_20":2020.25,"sma_60":2251.92,"sma_120":2374.71},{"date":"2026-04-09","open":1931,"high":1935,"low":1905,"close":1932,"volume":18050,"rsi_14":33.98,"sma_20":2009.1,"sma_60":2244.03,"sma_120":2369.31},{"date":"2026-04-10","open":1953,"high":2010,"low":1924,"close":2010,"volume":31194,"rsi_14":52.11,"sma_20":1999.6,"sma_60":2237.53,"sma_120":2364.43},{"date":"2026-04-13","open":2000,"high":2045,"low":1990,"close":1999,"volume":29555,"rsi_14":43.67,"sma_20":1993.3,"sma_60":2231.27,"sma_120":2359.55},{"date":"2026-04-14","open":2000,"high":2050,"low":1999,"close":2020,"volume":18815,"rsi_14":47.58,"sma_20":1989.05,"sma_60":2225.1,"sma_120":2355.22},{"date":"2026-04-15","open":2020,"high":2050,"low":2000,"close":2030,"volume":25105,"rsi_14":49.4,"sma_20":1986.05,"sma_60":2219.43,"sma_120":2350.63},{"date":"2026-04-16","open":2050,"high":2360,"low":2050,"close":2240,"volume":468915,"rsi_14":67.37,"sma_20":1995.05,"sma_60":2217.43,"sma_120":2348.01},{"date":"2026-04-17","open":2380,"high":2795,"low":2225,"close":2400,"volume":4224683,"rsi_14":78.93,"sma_20":2011.05,"sma_60":2218.77,"sma_120":2346.72},{"date":"2026-04-20","open":2350,"high":2520,"low":2195,"close":2280,"volume":956683,"rsi_14":74.55,"sma_20":2025.5,"sma_60":2217.77,"sma_120":2344.68},{"date":"2026-04-21","open":2290,"high":2290,"low":2130,"close":2135,"volume":238848,"rsi_14":60.0,"sma_20":2029.75,"sma_60":2215.35,"sma_120":2341.68},{"date":"2026-04-22","open":2135,"high":2225,"low":2095,"close":2130,"volume":134753,"rsi_14":62.41,"sma_20":2034.25,"sma_60":2213.02,"sma_120":2338.26},{"date":"2026-04-23","open":2135,"high":2175,"low":2105,"close":2105,"volume":100308,"rsi_14":60.52,"sma_20":2037.75,"sma_60":2209.1,"sma_120":2334.63},{"date":"2026-04-24","open":2115,"high":2145,"low":2075,"close":2110,"volume":95922,"rsi_14":60.9,"sma_20":2042.0,"sma_60":2203.85,"sma_120":2331.51},{"date":"2026-04-27","open":2120,"high":2140,"low":2070,"close":2080,"volume":66926,"rsi_14":60.61,"sma_20":2047.15,"sma_60":2198.1,"sma_120":2328.34},{"date":"2026-04-28","open":2080,"high":2150,"low":2030,"close":2035,"volume":84716,"rsi_14":56.0,"sma_20":2053.9,"sma_60":2190.35,"sma_120":2324.72},{"date":"2026-04-29","open":2035,"high":2080,"low":2000,"close":2065,"volume":60689,"rsi_14":57.43,"sma_20":2058.95,"sma_60":2182.93,"sma_120":2297.38},{"date":"2026-04-30","open":2065,"high":2070,"low":2005,"close":2015,"volume":77644,"rsi_14":18.42,"sma_20":2146.75,"sma_60":2042.62,"sma_120":2179.47},{"date":"2026-05-04","open":2015,"high":2055,"low":1985,"close":2005,"volume":70941,"rsi_14":50.35,"sma_20":2067.3,"sma_60":2168.27,"sma_120":2313.47},{"date":"2026-05-06","open":1992,"high":1998,"low":1905,"close":1933,"volume":148315,"rsi_14":45.26,"sma_20":2067.7,"sma_60":2159.9,"sma_120":2308.95},{"date":"2026-05-07","open":1921,"high":1965,"low":1911,"close":1915,"volume":91531,"rsi_14":43.78,"sma_20":2068.5,"sma_60":2151.15,"sma_120":2304.49},{"date":"2026-05-08","open":1916,"high":2155,"low":1916,"close":2035,"volume":492130,"rsi_14":37.72,"sma_20":2073.7,"sma_60":2143.9,"sma_120":2300.66},{"date":"2026-05-11","open":2040,"high":2090,"low":1955,"close":2000,"volume":263303,"rsi_14":21.83,"sma_20":2077.1,"sma_60":2136.15,"sma_120":2296.28},{"date":"2026-05-12","open":2000,"high":2230,"low":1919,"close":2025,"volume":840839,"rsi_14":29.27,"sma_20":2077.85,"sma_60":2128.82,"sma_120":2292.07},{"date":"2026-05-13","open":2115,"high":2190,"low":1996,"close":2010,"volume":267001,"rsi_14":37.11,"sma_20":2078.4,"sma_60":2120.82,"sma_120":2287.74},{"date":"2026-05-14","open":2000,"high":2130,"low":1996,"close":2025,"volume":105499,"rsi_14":39.39,"sma_20":2078.65,"sma_60":2112.98,"sma_120":2283.49},{"date":"2026-05-15","open":2025,"high":2045,"low":1931,"close":1979,"volume":139964,"rsi_14":37.79,"sma_20":2076.1,"sma_60":2104.47,"sma_120":2278.78},{"date":"2026-05-18","open":2060,"high":2080,"low":1925,"close":1985,"volume":130015,"rsi_14":37.91,"sma_20":2063.35,"sma_60":2096.55,"sma_120":2274.28},{"date":"2026-05-19","open":2055,"high":2060,"low":1940,"close":1960,"volume":131157,"rsi_14":38.28,"sma_20":2041.35,"sma_60":2088.3,"sma_120":2269.98},{"date":"2026-05-20","open":1970,"high":2250,"low":1967,"close":2090,"volume":1271095,"rsi_14":54.61,"sma_20":2031.85,"sma_60":2083.05,"sma_120":2266.44},{"date":"2026-05-21","open":2005,"high":2030,"low":1984,"close":1996,"volume":210035,"rsi_14":44.78,"sma_20":2024.9,"sma_60":2076.48,"sma_120":2262.03},{"date":"2026-05-22","open":1996,"high":2045,"low":1991,"close":2030,"volume":94627,"rsi_14":51.16,"sma_20":2019.9,"sma_60":2069.9,"sma_120":2258.24},{"date":"2026-05-26","open":2040,"high":2070,"low":1991,"close":1992,"volume":98187,"rsi_14":49.03,"sma_20":2014.25,"sma_60":2063.35,"sma_120":2254.34},{"date":"2026-05-27","open":1992,"high":2005,"low":1905,"close":1918,"volume":127839,"rsi_14":48.89,"sma_20":2004.65,"sma_60":2056.9,"sma_120":2249.49},{"date":"2026-05-28","open":1918,"high":1939,"low":1830,"close":1836,"volume":136230,"rsi_14":44.65,"sma_20":1992.45,"sma_60":2049.25,"sma_120":2243.96},{"date":"2026-05-29","open":1837,"high":1891,"low":1815,"close":1886,"volume":76991,"rsi_14":38.86,"sma_20":1985.0,"sma_60":2043.1,"sma_120":2238.47},{"date":"2026-06-01","open":1885,"high":1886,"low":1765,"close":1775,"volume":87028,"rsi_14":34.9,"sma_20":1970.5,"sma_60":2038.18,"sma_120":2232.22},{"date":"2026-06-02","open":1775,"high":1775,"low":1599,"close":1662,"volume":108710,"rsi_14":28.21,"sma_20":1952.85,"sma_60":2028.8,"sma_120":2225.11},{"date":"2026-06-04","open":1670,"high":1710,"low":1622,"close":1698,"volume":39700,"rsi_14":31.73,"sma_20":1937.5,"sma_60":2020.1,"sma_120":2218.13},{"date":"2026-06-05","open":1698,"high":1710,"low":1641,"close":1651,"volume":52383,"rsi_14":28.89,"sma_20":1923.4,"sma_60":2011.95,"sma_120":2210.85},{"date":"2026-06-08","open":1570,"high":1601,"low":1531,"close":1531,"volume":52938,"rsi_14":26.67,"sma_20":1904.2,"sma_60":2001.47,"sma_120":2202.57},{"date":"2026-06-09","open":1517,"high":1620,"low":1517,"close":1599,"volume":25911,"rsi_14":31.12,"sma_20":1882.4,"sma_60":1992.12,"sma_120":2195.39},{"date":"2026-06-10","open":1610,"high":1646,"low":1551,"close":1612,"volume":31154,"rsi_14":32.77,"sma_20":1863.0,"sma_60":1983.07,"sma_120":2188.49},{"date":"2026-06-11","open":1599,"high":1643,"low":1532,"close":1621,"volume":17024,"rsi_14":23.62,"sma_20":1842.8,"sma_60":1973.42,"sma_120":2181.29},{"date":"2026-06-12","open":1613,"high":1675,"low":1613,"close":1633,"volume":22275,"rsi_14":27.51,"sma_20":1823.95,"sma_60":1965.22,"sma_120":2173.82},{"date":"2026-06-15","open":1633,"high":1678,"low":1633,"close":1657,"volume":16375,"rsi_14":26.6,"sma_20":1805.55,"sma_60":1957.75,"sma_120":2166.58},{"date":"2026-06-16","open":1656,"high":1659,"low":1626,"close":1648,"volume":17736,"rsi_14":27.6,"sma_20":1789.0,"sma_60":1950.38,"sma_120":2159.4},{"date":"2026-06-17","open":1634,"high":1740,"low":1627,"close":1725,"volume":27281,"rsi_14":61.14,"sma_20":1671.1,"sma_60":1905.92,"sma_120":2113.72},{"date":"2026-06-18","open":1725,"high":1733,"low":1640,"close":1725,"volume":49654,"rsi_14":41.94,"sma_20":1764.25,"sma_60":1938.88,"sma_120":2147.07},{"date":"2026-06-19","open":1720,"high":1720,"low":1602,"close":1669,"volume":46852,"rsi_14":34.39,"sma_20":1743.2,"sma_60":1933.52,"sma_120":2140.77},{"date":"2026-06-22","open":1662,"high":1662,"low":1503,"close":1583,"volume":55949,"rsi_14":35.67,"sma_20":1722.55,"sma_60":1925.73,"sma_120":2133.67},{"date":"2026-06-23","open":1570,"high":1581,"low":1470,"close":1471,"volume":66328,"rsi_14":35.72,"sma_20":1694.6,"sma_60":1916.25,"sma_120":2125.55},{"date":"2026-06-24","open":1470,"high":1522,"low":1391,"close":1459,"volume":31757,"rsi_14":31.47,"sma_20":1667.95,"sma_60":1906.65,"sma_120":2117.5},{"date":"2026-06-25","open":1470,"high":1490,"low":1434,"close":1460,"volume":30400,"rsi_14":34.06,"sma_20":1645.05,"sma_60":1897.23,"sma_120":2109.38},{"date":"2026-06-26","open":1448,"high":1448,"low":1345,"close":1419,"volume":70749,"rsi_14":39.23,"sma_20":1624.2,"sma_60":1887.93,"sma_120":2100.95},{"date":"2026-06-29","open":1418,"high":1488,"low":1418,"close":1468,"volume":29282,"rsi_14":36.93,"sma_20":1603.3,"sma_60":1880.73,"sma_120":2092.81},{"date":"2026-06-30","open":1468,"high":1488,"low":1450,"close":1469,"volume":10259,"rsi_14":35.38,"sma_20":1588.0,"sma_60":1872.48,"sma_120":2084.59},{"date":"2026-07-01","open":1480,"high":1480,"low":1424,"close":1444,"volume":28326,"rsi_14":32.48,"sma_20":1577.1,"sma_60":1864.45,"sma_120":2075.96},{"date":"2026-07-02","open":1445,"high":1450,"low":1360,"close":1400,"volume":52131,"rsi_14":28.31,"sma_20":1562.2,"sma_60":1855.67,"sma_120":2067.04},{"date":"2026-07-03","open":1401,"high":1405,"low":1354,"close":1383,"volume":21216,"rsi_14":24.15,"sma_20":1548.8,"sma_60":1846.63,"sma_120":2057.73},{"date":"2026-07-06","open":1382,"high":1446,"low":1350,"close":1392,"volume":26551,"rsi_14":25.85,"sma_20":1541.85,"sma_60":1838.18,"sma_120":2049.0},{"date":"2026-07-07","open":1380,"high":1440,"low":1350,"close":1379,"volume":30363,"rsi_14":12.88,"sma_20":1530.85,"sma_60":1828.98,"sma_120":2040.45},{"date":"2026-07-08","open":1379,"high":1392,"low":1345,"close":1370,"volume":32361,"rsi_14":12.63,"sma_20":1518.75,"sma_60":1819.62,"sma_120":2031.83},{"date":"2026-07-09","open":1251,"high":1390,"low":1251,"close":1375,"volume":26450,"rsi_14":15.33,"sma_20":1506.45,"sma_60":1809.03,"sma_120":2023.28},{"date":"2026-07-10","open":1375,"high":1420,"low":1375,"close":1415,"volume":22693,"rsi_14":27.78,"sma_20":1495.55,"sma_60":1799.3,"sma_120":2015.28},{"date":"2026-07-13","open":1450,"high":1450,"low":1369,"close":1373,"volume":18713,"rsi_14":34.09,"sma_20":1481.35,"sma_60":1788.52,"sma_120":2006.81},{"date":"2026-07-14","open":1362,"high":1373,"low":1304,"close":1329,"volume":121683,"rsi_14":30.88,"sma_20":1465.4,"sma_60":1776.83,"sma_120":1998.13},{"date":"2026-07-15","open":1320,"high":1370,"low":1319,"close":1351,"volume":14274,"rsi_14":34.9,"sma_20":1446.7,"sma_60":1762.02,"sma_120":1989.72},{"date":"2026-07-16","open":1351,"high":1399,"low":1351,"close":1394,"volume":26911,"rsi_14":46.56,"sma_20":1430.15,"sma_60":1745.25,"sma_120":1982.01},{"date":"2026-07-20","open":1380,"high":1395,"low":1342,"close":1381,"volume":10745,"rsi_14":36.7,"sma_20":1415.75,"sma_60":1730.27,"sma_120":1974.02},{"date":"2026-07-21","open":1377,"high":1409,"low":1357,"close":1402,"volume":28742,"rsi_14":40.35,"sma_20":1406.7,"sma_60":1718.05,"sma_120":1966.7},{"date":"2026-07-22","open":1390,"high":1500,"low":1390,"close":1423,"volume":16518,"rsi_14":46.94,"sma_20":1404.3,"sma_60":1706.27,"sma_120":1959.64},{"date":"2026-07-23","open":1423,"high":1467,"low":1409,"close":1465,"volume":25491,"rsi_14":59.53,"sma_20":1404.6,"sma_60":1695.6,"sma_120":1952.35},{"date":"2026-07-24","open":1448,"high":1680,"low":1447,"close":1594,"volume":160713,"rsi_14":73.29,"sma_20":1411.3,"sma_60":1687.0,"sma_120":1945.42},{"date":"2026-07-27","open":1547,"high":1615,"low":1536,"close":1569,"volume":19054,"rsi_14":68.87,"sma_20":1418.8,"sma_60":1678.48,"sma_120":1938.29},{"date":"2026-07-28","open":1556,"high":1558,"low":1452,"close":1462,"volume":25927,"rsi_14":57.37,"sma_20":1418.5,"sma_60":1668.93,"sma_120":1929.64},{"date":"2026-07-29","open":1456,"high":1475,"low":1337,"close":1343,"volume":38615,"rsi_14":47.99,"sma_20":1412.2,"sma_60":1656.9,"sma_120":1919.92},{"date":"2026-07-30","open":1498,"high":1498,"low":1201,"close":1314,"volume":36844,"rsi_14":45.62,"sma_20":1405.7,"sma_60":1645.22,"sma_120":1910.62},{"date":"2026-07-31","open":1300,"high":1363,"low":1291,"close":1325,"volume":31466,"rsi_14":43.26,"sma_20":1401.95,"sma_60":1633.88,"sma_120":1901.08},{"date":"2026-08-03","open":1374,"high":1395,"low":1335,"close":1350,"volume":17755,"rsi_14":48.23,"sma_20":1400.3,"sma_60":1624.17,"sma_120":1892.03},{"date":"2026-08-04","open":1320,"high":1650,"low":1320,"close":1445,"volume":101821,"rsi_14":58.26,"sma_20":1402.95,"sma_60":1616.33,"sma_120":1883.74},{"date":"2026-08-05","open":1475,"high":1500,"low":1424,"close":1498,"volume":28317,"rsi_14":60.03,"sma_20":1408.9,"sma_60":1607.38,"sma_120":1875.64},{"date":"2026-08-06","open":1500,"high":1506,"low":1469,"close":1470,"volume":13014,"rsi_14":55.29,"sma_20":1413.9,"sma_60":1598.55,"sma_120":1867.35},{"date":"2026-08-07","open":1458,"high":1518,"low":1458,"close":1485,"volume":31450,"rsi_14":57.22,"sma_20":1419.4,"sma_60":1589.55,"sma_120":1859.18},{"date":"2026-08-10","open":1510,"high":1510,"low":1404,"close":1482,"volume":25384,"rsi_14":55.7,"sma_20":1422.75,"sma_60":1580.75,"sma_120":1850.78},{"date":"2026-08-11","open":1493,"high":1545,"low":1483,"close":1494,"volume":28203,"rsi_14":55.12,"sma_20":1428.8,"sma_60":1571.9,"sma_120":1842.44},{"date":"2026-08-12","open":1495,"high":1548,"low":1474,"close":1505,"volume":39519,"rsi_14":53.02,"sma_20":1437.6,"sma_60":1564.0,"sma_120":1834.23},{"date":"2026-08-13","open":1505,"high":1516,"low":1480,"close":1485,"volume":18374,"rsi_14":40.14,"sma_20":1444.3,"sma_60":1555.67,"sma_120":1826.11},{"date":"2026-08-14","open":1470,"high":1519,"low":1470,"close":1486,"volume":13179,"rsi_14":42.16,"sma_20":1448.9,"sma_60":1547.77,"sma_120":1818.03},{"date":"2026-08-18","open":1459,"high":1486,"low":1415,"close":1415,"volume":22124,"rsi_14":45.23,"sma_20":1450.6,"sma_60":1536.52,"sma_120":1809.78},{"date":"2026-08-19","open":1550,"high":1550,"low":1417,"close":1427,"volume":24886,"rsi_14":60.88,"sma_20":1451.85,"sma_60":1527.03,"sma_120":1801.76},{"date":"2026-08-20","open":1427,"high":1499,"low":1427,"close":1451,"volume":18563,"rsi_14":67.98,"sma_20":1453.25,"sma_60":1517.38,"sma_120":1793.64},{"date":"2026-08-21","open":1437,"high":1469,"low":1411,"close":1430,"volume":27704,"rsi_14":63.43,"sma_20":1451.5,"sma_60":1508.02,"sma_120":1785.68},{"date":"2026-08-24","open":1550,"high":1831,"low":1494,"close":1600,"volume":2280446,"rsi_14":73.32,"sma_20":1451.8,"sma_60":1502.72,"sma_120":1779.81},{"date":"2026-08-25","open":1596,"high":1596,"low":1443,"close":1505,"volume":272508,"rsi_14":55.6,"sma_20":1448.6,"sma_60":1497.2,"sma_120":1773.22},{"date":"2026-08-26","open":1510,"high":1660,"low":1505,"close":1529,"volume":198854,"rsi_14":53.06,"sma_20":1451.95,"sma_60":1491.25,"sma_120":1767.17},{"date":"2026-08-27","open":1529,"high":1579,"low":1490,"close":1518,"volume":80835,"rsi_14":54.9,"sma_20":1460.7,"sma_60":1486.97,"sma_120":1762.58},{"date":"2026-08-28","open":1533,"high":1895,"low":1533,"close":1655,"volume":1265139,"rsi_14":63.89,"sma_20":1477.75,"sma_60":1486.85,"sma_120":1757.83},{"date":"2026-08-31","open":1657,"high":1875,"low":1634,"close":1675,"volume":491657,"rsi_14":65.34,"sma_20":1495.25,"sma_60":1486.47,"sma_120":1753.28},{"date":"2026-09-01","open":1675,"high":1690,"low":1610,"close":1649,"volume":116450,"rsi_14":62.05,"sma_20":1510.2,"sma_60":1486.43,"sma_120":1749.19},{"date":"2026-09-02","open":1692,"high":1850,"low":1637,"close":1637,"volume":342540,"rsi_14":60.25,"sma_20":1519.8,"sma_60":1488.2,"sma_120":1744.83},{"date":"2026-09-03","open":1650,"high":1709,"low":1592,"close":1645,"volume":89019,"rsi_14":62.66,"sma_20":1527.15,"sma_60":1488.97,"sma_120":1740.54},{"date":"2026-09-04","open":1650,"high":1665,"low":1630,"close":1647,"volume":71963,"rsi_14":62.72,"sma_20":1536.0,"sma_60":1489.55,"sma_120":1736.31},{"date":"2026-09-07","open":1648,"high":1650,"low":1604,"close":1630,"volume":55141,"rsi_14":68.57,"sma_20":1543.25,"sma_60":1489.7,"sma_120":1731.56},{"date":"2026-09-08","open":1621,"high":1647,"low":1593,"close":1603,"volume":57508,"rsi_14":64.81,"sma_20":1549.3,"sma_60":1489.2,"sma_120":1727.21},{"date":"2026-09-09","open":1603,"high":1618,"low":1552,"close":1582,"volume":34894,"rsi_14":61.08,"sma_20":1553.7,"sma_60":1487.95,"sma_120":1722.85},{"date":"2026-09-10","open":1582,"high":1599,"low":1555,"close":1578,"volume":59031,"rsi_14":62.89,"sma_20":1557.35,"sma_60":1486.78,"sma_120":1718.58},{"date":"2026-09-11","open":1610,"high":1650,"low":1566,"close":1582,"volume":64330,"rsi_14":47.79,"sma_20":1562.2,"sma_60":1484.4,"sma_120":1714.6},{"date":"2026-09-14","open":1583,"high":1680,"low":1583,"close":1618,"volume":121326,"rsi_14":66.19,"sma_20":1568.8,"sma_60":1482.62,"sma_120":1710.75},{"date":"2026-09-15","open":1616,"high":1653,"low":1560,"close":1608,"volume":63309,"rsi_14":61.79,"sma_20":1578.45,"sma_60":1481.6,"sma_120":1707.56},{"date":"2026-09-16","open":1596,"high":1628,"low":1564,"close":1606,"volume":33029,"rsi_14":63.5,"sma_20":1587.4,"sma_60":1481.98,"sma_120":1703.86},{"date":"2026-09-17","open":1583,"high":1640,"low":1540,"close":1599,"volume":26268,"rsi_14":35.71,"sma_20":1594.8,"sma_60":1484.12,"sma_120":1700.18},{"date":"2026-09-18","open":1624,"high":1655,"low":1553,"close":1600,"volume":25067,"rsi_14":28.81,"sma_20":1603.3,"sma_60":1486.47,"sma_120":1696.56},{"date":"2026-09-21","open":1600,"high":1600,"low":1560,"close":1590,"volume":30677,"rsi_14":31.68,"sma_20":1602.8,"sma_60":1488.63,"sma_120":1692.93},{"date":"2026-09-22","open":1571,"high":1639,"low":1566,"close":1587,"volume":33320,"rsi_14":33.55,"sma_20":1606.9,"sma_60":1491.43,"sma_120":1689.68},{"date":"2026-09-23","open":1588,"high":1596,"low":1555,"close":1590,"volume":25422,"rsi_14":31.29,"sma_20":1609.95,"sma_60":1493.47,"sma_120":1687.1},{"date":"2026-09-28","open":1572,"high":1604,"low":1546,"close":1589,"volume":23073,"rsi_14":30.14,"sma_20":1613.5,"sma_60":1495.47,"sma_120":1683.97},{"date":"2026-09-29","open":1586,"high":1588,"low":1512,"close":1551,"volume":42261,"rsi_14":26.35,"sma_20":1608.3,"sma_60":1497.25,"sma_120":1680.85},{"date":"2026-09-30","open":1534,"high":1570,"low":1512,"close":1516,"volume":25802,"rsi_14":25.14,"sma_20":1600.35,"sma_60":1499.18,"sma_120":1677.42},{"date":"2026-10-01","open":1542,"high":1607,"low":1513,"close":1526,"volume":23181,"rsi_14":32.93,"sma_20":1594.2,"sma_60":1501.57,"sma_120":1674.1},{"date":"2026-10-02","open":1554,"high":1600,"low":1466,"close":1528,"volume":11300,"rsi_14":34.57,"sma_20":1588.75,"sma_60":1503.83,"sma_120":1671.01},{"date":"2026-10-06","open":1680,"high":1930,"low":1557,"close":1618,"volume":1250080,"rsi_14":57.26,"sma_20":1587.4,"sma_60":1507.82,"sma_120":1668.4},{"date":"2026-10-07","open":1645,"high":2000,"low":1629,"close":1859,"volume":3501294,"rsi_14":76.6,"sma_20":1598.0,"sma_60":1515.97,"sma_120":1667.79},{"date":"2026-10-08","open":1800,"high":1811,"low":1695,"close":1726,"volume":290988,"rsi_14":60.24,"sma_20":1602.8,"sma_60":1521.82,"sma_120":1665.42},{"date":"2026-10-12","open":1701,"high":1720,"low":1611,"close":1637,"volume":118938,"rsi_14":52.34,"sma_20":1604.5,"sma_60":1525.52,"sma_120":1662.41},{"date":"2026-10-13","open":1650,"high":1650,"low":1510,"close":1563,"volume":101911,"rsi_14":47.53,"sma_20":1603.55,"sma_60":1528.68,"sma_120":1658.6},{"date":"2026-10-14","open":1569,"high":1621,"low":1560,"close":1598,"volume":55861,"rsi_14":49.87,"sma_20":1604.55,"sma_60":1533.17,"sma_120":1655.0},{"date":"2026-10-15","open":1559,"high":1585,"low":1500,"close":1520,"volume":102385,"rsi_14":45.79,"sma_20":1601.45,"sma_60":1535.98,"sma_120":1649.0},{"date":"2026-10-16","open":1550,"high":1567,"low":1503,"close":1550,"volume":39713,"rsi_14":47.85,"sma_20":1598.05,"sma_60":1538.58,"sma_120":1641.92},{"date":"2026-10-19","open":1528,"high":1569,"low":1500,"close":1528,"volume":87523,"rsi_14":46.47,"sma_20":1594.05,"sma_60":1541.03,"sma_120":1635.65},{"date":"2026-10-20","open":1526,"high":1550,"low":1496,"close":1497,"volume":78879,"rsi_14":44.93,"sma_20":1588.6,"sma_60":1542.62,"sma_120":1630.33},{"date":"2026-10-21","open":1510,"high":1550,"low":1491,"close":1515,"volume":29016,"rsi_14":47.97,"sma_20":1584.4,"sma_60":1544.15,"sma_120":1625.21},{"date":"2026-10-22","open":1505,"high":1519,"low":1475,"close":1495,"volume":42432,"rsi_14":48.8,"sma_20":1579.15,"sma_60":1544.65,"sma_120":1620.12},{"date":"2026-10-23","open":1504,"high":1504,"low":1366,"close":1456,"volume":40687}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-9.080000000000004,"pbr":1.66,"per":null,"roa":2.5,"roe":3.84,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":10882882515.0,"analysis":"ROE 3.8%입니다. 시가총액 304.07억. 매출 108.83억, 영업이익 -2.34억.","eps_basis":"TTM","debt_ratio":0.538251984608555,"market_cap":29693627600,"net_income":-189866253.0,"total_debt":9655569697.0,"ttm_window":"2025Q3~2026Q2","gross_margin":62.73,"total_assets":27594323242.0,"total_equity":17938753545.0,"profit_margin":-1.74,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-234013430.0,"operating_margin":-2.15,"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","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":1456.0,"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":4013.0},{"date":"2016-10-25","close":3887.0},{"date":"2016-10-26","close":3760.0},{"date":"2016-10-27","close":3813.0},{"date":"2016-10-28","close":3927.0},{"date":"2016-10-31","close":3867.0},{"date":"2016-11-01","close":3820.0},{"date":"2016-11-02","close":3800.0},{"date":"2016-11-03","close":3627.0},{"date":"2016-11-04","close":3707.0},{"date":"2016-11-07","close":3667.0},{"date":"2016-11-08","close":3540.0},{"date":"2016-11-09","close":3170.0},{"date":"2016-11-10","close":3317.0},{"date":"2016-11-11","close":3427.0},{"date":"2016-11-14","close":3360.0},{"date":"2016-11-15","close":3247.0},{"date":"2016-11-16","close":3387.0},{"date":"2016-11-17","close":3387.0},{"date":"2016-11-18","close":3333.0},{"date":"2016-11-21","close":3280.0},{"date":"2016-11-22","close":3237.0},{"date":"2016-11-23","close":3133.0},{"date":"2016-11-24","close":2993.0},{"date":"2016-11-25","close":3033.0},{"date":"2016-11-28","close":2953.0},{"date":"2016-11-29","close":2900.0},{"date":"2016-11-30","close":2800.0},{"date":"2016-12-01","close":2900.0},{"date":"2016-12-02","close":2860.0},{"date":"2016-12-05","close":2783.0},{"date":"2016-12-06","close":2780.0},{"date":"2016-12-07","close":2727.0},{"date":"2016-12-08","close":2667.0},{"date":"2016-12-09","close":2720.0},{"date":"2016-12-12","close":2750.0},{"date":"2016-12-13","close":3070.0},{"date":"2016-12-14","close":3007.0},{"date":"2016-12-15","close":3453.0},{"date":"2016-12-16","close":3513.0},{"date":"2016-12-19","close":3513.0},{"date":"2016-12-20","close":3387.0},{"date":"2016-12-21","close":3380.0},{"date":"2016-12-22","close":3330.0},{"date":"2016-12-23","close":3367.0},{"date":"2016-12-26","close":3367.0},{"date":"2016-12-27","close":3380.0},{"date":"2016-12-28","close":3440.0},{"date":"2016-12-29","close":3407.0},{"date":"2017-01-02","close":3393.0},{"date":"2017-01-03","close":3303.0},{"date":"2017-01-04","close":3467.0},{"date":"2017-01-05","close":3640.0},{"date":"2017-01-06","close":3500.0},{"date":"2017-01-09","close":3513.0},{"date":"2017-01-10","close":3380.0},{"date":"2017-01-11","close":3387.0},{"date":"2017-01-12","close":3367.0},{"date":"2017-01-13","close":3367.0},{"date":"2017-01-16","close":3333.0},{"date":"2017-01-17","close":3330.0},{"date":"2017-01-18","close":3387.0},{"date":"2017-01-19","close":3333.0},{"date":"2017-01-20","close":3280.0},{"date":"2017-01-23","close":3217.0},{"date":"2017-01-24","close":3200.0},{"date":"2017-01-25","close":3147.0},{"date":"2017-01-26","close":3067.0},{"date":"2017-01-31","close":3133.0},{"date":"2017-02-01","close":3133.0},{"date":"2017-02-02","close":3123.0},{"date":"2017-02-03","close":3000.0},{"date":"2017-02-06","close":3030.0},{"date":"2017-02-07","close":2980.0},{"date":"2017-02-08","close":3097.0},{"date":"2017-02-09","close":3067.0},{"date":"2017-02-10","close":2993.0},{"date":"2017-02-13","close":2933.0},{"date":"2017-02-14","close":2920.0},{"date":"2017-02-15","close":3000.0},{"date":"2017-02-16","close":3120.0},{"date":"2017-02-17","close":3230.0},{"date":"2017-02-20","close":3187.0},{"date":"2017-02-21","close":3047.0},{"date":"2017-02-22","close":3027.0},{"date":"2017-02-23","close":2907.0},{"date":"2017-02-24","close":2833.0},{"date":"2017-02-27","close":2843.0},{"date":"2017-02-28","close":2813.0},{"date":"2017-03-02","close":2717.0},{"date":"2017-03-03","close":2767.0},{"date":"2017-03-06","close":2797.0},{"date":"2017-03-07","close":2717.0},{"date":"2017-03-08","close":2833.0},{"date":"2017-03-09","close":2767.0},{"date":"2017-03-10","close":2707.0},{"date":"2017-03-13","close":2700.0},{"date":"2017-03-14","close":2727.0},{"date":"2017-03-15","close":2700.0},{"date":"2017-03-16","close":2670.0},{"date":"2017-03-17","close":2700.0},{"date":"2017-03-20","close":2553.0},{"date":"2017-03-21","close":2613.0},{"date":"2017-03-22","close":2600.0},{"date":"2017-03-23","close":2603.0},{"date":"2017-03-24","close":2513.0},{"date":"2017-03-27","close":2500.0},{"date":"2017-03-28","close":2480.0},{"date":"2017-03-29","close":2480.0},{"date":"2017-03-30","close":2540.0},{"date":"2017-03-31","close":2510.0},{"date":"2017-04-03","close":2597.0},{"date":"2017-04-04","close":2583.0},{"date":"2017-04-05","close":2657.0},{"date":"2017-04-06","close":2603.0},{"date":"2017-04-07","close":2593.0},{"date":"2017-04-10","close":2560.0},{"date":"2017-04-11","close":2503.0},{"date":"2017-04-12","close":2503.0},{"date":"2017-04-13","close":2497.0},{"date":"2017-04-14","close":2453.0},{"date":"2017-04-17","close":2507.0},{"date":"2017-04-18","close":2507.0},{"date":"2017-04-19","close":2610.0},{"date":"2017-04-20","close":2667.0},{"date":"2017-04-21","close":2647.0},{"date":"2017-04-24","close":2627.0},{"date":"2017-04-25","close":2600.0},{"date":"2017-04-26","close":2677.0},{"date":"2017-04-27","close":2677.0},{"date":"2017-04-28","close":2740.0},{"date":"2017-05-02","close":2600.0},{"date":"2017-05-04","close":2617.0},{"date":"2017-05-08","close":2630.0},{"date":"2017-05-10","close":2640.0},{"date":"2017-05-11","close":2667.0},{"date":"2017-05-12","close":2683.0},{"date":"2017-05-15","close":2707.0},{"date":"2017-05-16","close":2667.0},{"date":"2017-05-17","close":2607.0},{"date":"2017-05-18","close":2480.0},{"date":"2017-05-19","close":2517.0},{"date":"2017-05-22","close":2510.0},{"date":"2017-05-23","close":2537.0},{"date":"2017-05-24","close":2573.0},{"date":"2017-05-25","close":2580.0},{"date":"2017-05-26","close":2480.0},{"date":"2017-05-29","close":2480.0},{"date":"2017-05-30","close":2493.0},{"date":"2017-05-31","close":2493.0},{"date":"2017-06-01","close":2513.0},{"date":"2017-06-02","close":2500.0},{"date":"2017-06-05","close":2587.0},{"date":"2017-06-07","close":2510.0},{"date":"2017-06-08","close":2593.0},{"date":"2017-06-09","close":2657.0},{"date":"2017-06-12","close":2597.0},{"date":"2017-06-13","close":2600.0},{"date":"2017-06-14","close":2520.0},{"date":"2017-06-15","close":2460.0},{"date":"2017-06-16","close":2397.0},{"date":"2017-06-19","close":2467.0},{"date":"2017-06-20","close":2440.0},{"date":"2017-06-21","close":2420.0},{"date":"2017-06-22","close":2407.0},{"date":"2017-06-23","close":2373.0},{"date":"2017-06-26","close":2440.0},{"date":"2017-06-27","close":2433.0},{"date":"2017-06-28","close":2383.0},{"date":"2017-06-29","close":2393.0},{"date":"2017-06-30","close":2400.0},{"date":"2017-07-03","close":2357.0},{"date":"2017-07-04","close":2297.0},{"date":"2017-07-05","close":2313.0},{"date":"2017-07-06","close":2363.0},{"date":"2017-07-07","close":2340.0},{"date":"2017-07-10","close":2317.0},{"date":"2017-07-11","close":2357.0},{"date":"2017-07-12","close":2363.0},{"date":"2017-07-13","close":2307.0},{"date":"2017-07-14","close":2223.0},{"date":"2017-07-17","close":2267.0},{"date":"2017-07-18","close":2300.0},{"date":"2017-07-19","close":2253.0},{"date":"2017-07-20","close":2293.0},{"date":"2017-07-21","close":2337.0},{"date":"2017-07-24","close":2300.0},{"date":"2017-07-25","close":2300.0},{"date":"2017-07-26","close":2307.0},{"date":"2017-07-27","close":2287.0},{"date":"2017-07-28","close":2253.0},{"date":"2017-07-31","close":2227.0},{"date":"2017-08-01","close":2237.0},{"date":"2017-08-02","close":2200.0},{"date":"2017-08-03","close":2123.0},{"date":"2017-08-04","close":2093.0},{"date":"2017-08-07","close":2093.0},{"date":"2017-08-08","close":2130.0},{"date":"2017-08-09","close":2100.0},{"date":"2017-08-10","close":2060.0},{"date":"2017-08-11","close":2003.0},{"date":"2017-08-14","close":1967.0},{"date":"2017-08-16","close":1950.0},{"date":"2017-08-17","close":1947.0},{"date":"2017-08-18","close":1967.0},{"date":"2017-08-21","close":1967.0},{"date":"2017-08-22","close":1983.0},{"date":"2017-08-23","close":1973.0},{"date":"2017-08-24","close":1973.0},{"date":"2017-08-25","close":1973.0},{"date":"2017-08-28","close":1993.0},{"date":"2017-08-29","close":1993.0},{"date":"2017-08-30","close":2017.0},{"date":"2017-08-31","close":2110.0},{"date":"2017-09-01","close":2127.0},{"date":"2017-09-04","close":2107.0},{"date":"2017-09-05","close":2113.0},{"date":"2017-09-06","close":2067.0},{"date":"2017-09-07","close":2067.0},{"date":"2017-09-08","close":2117.0},{"date":"2017-09-11","close":2050.0},{"date":"2017-09-12","close":2063.0},{"date":"2017-09-13","close":2053.0},{"date":"2017-09-14","close":2057.0},{"date":"2017-09-15","close":2073.0},{"date":"2017-09-18","close":2187.0},{"date":"2017-09-19","close":2203.0},{"date":"2017-09-20","close":2447.0},{"date":"2017-09-21","close":2287.0},{"date":"2017-09-22","close":2313.0},{"date":"2017-09-25","close":2433.0},{"date":"2017-09-26","close":2300.0},{"date":"2017-09-27","close":2250.0},{"date":"2017-09-28","close":2180.0},{"date":"2017-09-29","close":2180.0},{"date":"2017-10-10","close":2173.0},{"date":"2017-10-11","close":2133.0},{"date":"2017-10-12","close":2080.0},{"date":"2017-10-13","close":2040.0},{"date":"2017-10-16","close":2050.0},{"date":"2017-10-17","close":2050.0},{"date":"2017-10-18","close":2010.0},{"date":"2017-10-19","close":1990.0},{"date":"2017-10-20","close":2050.0},{"date":"2017-10-23","close":2023.0},{"date":"2017-10-24","close":2023.0},{"date":"2017-10-25","close":2033.0},{"date":"2017-10-26","close":2067.0},{"date":"2017-10-27","close":2133.0},{"date":"2017-10-30","close":2210.0},{"date":"2017-10-31","close":2303.0},{"date":"2017-11-01","close":2317.0},{"date":"2017-11-02","close":2297.0},{"date":"2017-11-03","close":2297.0},{"date":"2017-11-06","close":2333.0},{"date":"2017-11-07","close":2267.0},{"date":"2017-11-08","close":2270.0},{"date":"2017-11-09","close":2410.0},{"date":"2017-11-10","close":2730.0},{"date":"2017-11-13","close":2730.0},{"date":"2017-11-14","close":2850.0},{"date":"2017-11-15","close":2853.0},{"date":"2017-11-16","close":3020.0},{"date":"2017-11-17","close":2980.0},{"date":"2017-11-20","close":2977.0},{"date":"2017-11-21","close":2880.0},{"date":"2017-11-22","close":2620.0},{"date":"2017-11-23","close":2650.0},{"date":"2017-11-24","close":2630.0},{"date":"2017-11-27","close":2633.0},{"date":"2017-11-28","close":2547.0},{"date":"2017-11-29","close":2633.0},{"date":"2017-11-30","close":2567.0},{"date":"2017-12-01","close":2653.0},{"date":"2017-12-04","close":2733.0},{"date":"2017-12-05","close":2667.0},{"date":"2017-12-06","close":2660.0},{"date":"2017-12-07","close":2613.0},{"date":"2017-12-08","close":2553.0},{"date":"2017-12-11","close":2520.0},{"date":"2017-12-12","close":2433.0},{"date":"2017-12-13","close":2530.0},{"date":"2017-12-14","close":2633.0},{"date":"2017-12-15","close":2560.0},{"date":"2017-12-18","close":2513.0},{"date":"2017-12-19","close":2447.0},{"date":"2017-12-20","close":2400.0},{"date":"2017-12-21","close":2187.0},{"date":"2017-12-22","close":2300.0},{"date":"2017-12-26","close":2313.0},{"date":"2017-12-27","close":2447.0},{"date":"2017-12-28","close":2377.0},{"date":"2018-01-02","close":2386.6667},{"date":"2018-01-03","close":2480.0},{"date":"2018-01-04","close":2493.3333},{"date":"2018-01-05","close":2500.0},{"date":"2018-01-08","close":2430.0},{"date":"2018-01-09","close":2313.3333},{"date":"2018-01-10","close":2313.3333},{"date":"2018-01-11","close":2600.0},{"date":"2018-01-12","close":2533.3333},{"date":"2018-01-15","close":2560.0},{"date":"2018-01-16","close":2676.6667},{"date":"2018-01-17","close":2670.0},{"date":"2018-01-18","close":2653.3333},{"date":"2018-01-19","close":2593.3333},{"date":"2018-01-22","close":2683.3333},{"date":"2018-01-23","close":2733.3333},{"date":"2018-01-24","close":2913.3333},{"date":"2018-01-25","close":2973.3333},{"date":"2018-01-26","close":3016.6667},{"date":"2018-01-29","close":3786.6667},{"date":"2018-01-30","close":3646.6667},{"date":"2018-01-31","close":3506.6667},{"date":"2018-02-01","close":3326.6667},{"date":"2018-02-02","close":3373.3333},{"date":"2018-02-05","close":3413.3333},{"date":"2018-02-06","close":3366.6667},{"date":"2018-02-07","close":3400.0},{"date":"2018-02-08","close":3486.6667},{"date":"2018-02-09","close":3386.6667},{"date":"2018-02-12","close":3700.0},{"date":"2018-02-13","close":4140.0},{"date":"2018-02-14","close":4173.3335},{"date":"2018-02-19","close":4166.6665},{"date":"2018-02-20","close":4286.6665},{"date":"2018-02-21","close":4253.3335},{"date":"2018-02-22","close":4533.3335},{"date":"2018-02-23","close":4686.6665},{"date":"2018-02-26","close":4986.6665},{"date":"2018-02-27","close":4886.6665},{"date":"2018-02-28","close":4886.6665},{"date":"2018-03-02","close":4966.6665},{"date":"2018-03-05","close":5346.6665},{"date":"2018-03-06","close":5360.0},{"date":"2018-03-07","close":5413.3335},{"date":"2018-03-08","close":5413.3335},{"date":"2018-03-09","close":5660.0},{"date":"2018-03-12","close":5700.0},{"date":"2018-03-13","close":5533.3335},{"date":"2018-03-14","close":5366.6665},{"date":"2018-03-15","close":5386.6665},{"date":"2018-03-16","close":5360.0},{"date":"2018-03-19","close":5426.6665},{"date":"2018-03-20","close":5373.3335},{"date":"2018-03-21","close":5366.6665},{"date":"2018-03-22","close":5846.6665},{"date":"2018-03-23","close":5200.0},{"date":"2018-03-26","close":5300.0},{"date":"2018-03-27","close":5533.3335},{"date":"2018-03-28","close":5493.3335},{"date":"2018-03-29","close":5326.6665},{"date":"2018-03-30","close":5266.6665},{"date":"2018-04-02","close":5246.6665},{"date":"2018-04-03","close":5153.3335},{"date":"2018-04-04","close":5200.0},{"date":"2018-04-05","close":5313.3335},{"date":"2018-04-06","close":5326.6665},{"date":"2018-04-09","close":5500.0},{"date":"2018-04-10","close":5260.0},{"date":"2018-04-11","close":5346.6665},{"date":"2018-04-12","close":5300.0},{"date":"2018-04-13","close":5500.0},{"date":"2018-04-16","close":5433.3335},{"date":"2018-04-17","close":5480.0},{"date":"2018-04-18","close":5266.6665},{"date":"2018-04-19","close":5206.6665},{"date":"2018-04-20","close":5300.0},{"date":"2018-04-23","close":5020.0},{"date":"2018-04-24","close":5080.0},{"date":"2018-04-25","close":5040.0},{"date":"2018-04-26","close":5166.6665},{"date":"2018-04-27","close":5166.6665},{"date":"2018-04-30","close":4933.3335},{"date":"2018-05-02","close":4653.3335},{"date":"2018-05-03","close":4666.6665},{"date":"2018-05-04","close":4513.3335},{"date":"2018-05-08","close":4206.6665},{"date":"2018-05-09","close":4493.3335},{"date":"2018-05-10","close":4526.6665},{"date":"2018-05-11","close":4593.3335},{"date":"2018-05-14","close":4553.3335},{"date":"2018-05-15","close":4526.6665},{"date":"2018-05-16","close":4506.6665},{"date":"2018-05-17","close":4400.0},{"date":"2018-05-18","close":4586.6665},{"date":"2018-05-21","close":4460.0},{"date":"2018-05-23","close":4386.6665},{"date":"2018-05-24","close":4420.0},{"date":"2018-05-25","close":4506.6665},{"date":"2018-05-28","close":4533.3335},{"date":"2018-05-29","close":4300.0},{"date":"2018-05-30","close":4133.3335},{"date":"2018-05-31","close":3860.0},{"date":"2018-06-01","close":4033.3333},{"date":"2018-06-04","close":3980.0},{"date":"2018-06-05","close":3980.0},{"date":"2018-06-07","close":4020.0},{"date":"2018-06-08","close":3953.3333},{"date":"2018-06-11","close":3833.3333},{"date":"2018-06-12","close":3673.3333},{"date":"2018-06-14","close":3426.6667},{"date":"2018-06-15","close":3653.3333},{"date":"2018-06-18","close":3653.3333},{"date":"2018-06-19","close":3660.0},{"date":"2018-06-20","close":3466.6667},{"date":"2018-06-21","close":3606.6667},{"date":"2018-06-22","close":3846.6667},{"date":"2018-06-25","close":4293.3335},{"date":"2018-06-26","close":4053.3333},{"date":"2018-06-27","close":4186.6665},{"date":"2018-06-28","close":4146.6665},{"date":"2018-06-29","close":4020.0},{"date":"2018-07-02","close":3746.6667},{"date":"2018-07-03","close":3753.3333},{"date":"2018-07-04","close":3760.0},{"date":"2018-07-05","close":3606.6667},{"date":"2018-07-06","close":4173.3335},{"date":"2018-07-09","close":4266.6665},{"date":"2018-07-10","close":4320.0},{"date":"2018-07-11","close":4326.6665},{"date":"2018-07-12","close":4266.6665},{"date":"2018-07-13","close":4253.3335},{"date":"2018-07-16","close":4353.3335},{"date":"2018-07-17","close":4346.6665},{"date":"2018-07-18","close":4520.0},{"date":"2018-07-19","close":4506.6665},{"date":"2018-07-20","close":4893.3335},{"date":"2018-07-23","close":4740.0},{"date":"2018-07-24","close":4590.0},{"date":"2018-07-25","close":4620.0},{"date":"2018-07-26","close":4680.0},{"date":"2018-07-27","close":4800.0},{"date":"2018-07-30","close":4835.0},{"date":"2018-07-31","close":4785.0},{"date":"2018-08-01","close":4790.0},{"date":"2018-08-02","close":4750.0},{"date":"2018-08-03","close":4700.0},{"date":"2018-08-06","close":4645.0},{"date":"2018-08-07","close":4640.0},{"date":"2018-08-08","close":4615.0},{"date":"2018-08-09","close":4690.0},{"date":"2018-08-10","close":4645.0},{"date":"2018-08-13","close":4615.0},{"date":"2018-08-14","close":4460.0},{"date":"2018-08-16","close":4245.0},{"date":"2018-08-17","close":4260.0},{"date":"2018-08-20","close":4230.0},{"date":"2018-08-21","close":4135.0},{"date":"2018-08-22","close":4130.0},{"date":"2018-08-23","close":4175.0},{"date":"2018-08-24","close":4170.0},{"date":"2018-08-27","close":3915.0},{"date":"2018-08-28","close":4000.0},{"date":"2018-08-29","close":4100.0},{"date":"2018-08-30","close":4130.0},{"date":"2018-08-31","close":4180.0},{"date":"2018-09-03","close":4135.0},{"date":"2018-09-04","close":4050.0},{"date":"2018-09-05","close":4060.0},{"date":"2018-09-06","close":4050.0},{"date":"2018-09-07","close":4000.0},{"date":"2018-09-10","close":3960.0},{"date":"2018-09-11","close":4005.0},{"date":"2018-09-12","close":3875.0},{"date":"2018-09-13","close":3895.0},{"date":"2018-09-14","close":3890.0},{"date":"2018-09-17","close":3815.0},{"date":"2018-09-18","close":3825.0},{"date":"2018-09-19","close":3790.0},{"date":"2018-09-20","close":3715.0},{"date":"2018-09-21","close":3855.0},{"date":"2018-09-27","close":4000.0},{"date":"2018-09-28","close":3990.0},{"date":"2018-10-01","close":4000.0},{"date":"2018-10-02","close":3985.0},{"date":"2018-10-04","close":3945.0},{"date":"2018-10-05","close":3800.0},{"date":"2018-10-08","close":3785.0},{"date":"2018-10-10","close":3650.0},{"date":"2018-10-11","close":3400.0},{"date":"2018-10-12","close":3350.0},{"date":"2018-10-15","close":3210.0},{"date":"2018-10-16","close":3220.0},{"date":"2018-10-17","close":3255.0},{"date":"2018-10-18","close":3325.0},{"date":"2018-10-19","close":3560.0},{"date":"2018-10-22","close":3855.0},{"date":"2018-10-23","close":3805.0},{"date":"2018-10-24","close":3675.0},{"date":"2018-10-25","close":3525.0},{"date":"2018-10-26","close":3390.0},{"date":"2018-10-29","close":3100.0},{"date":"2018-10-30","close":3145.0},{"date":"2018-10-31","close":3145.0},{"date":"2018-11-01","close":3230.0},{"date":"2018-11-02","close":3325.0},{"date":"2018-11-05","close":3415.0},{"date":"2018-11-06","close":3335.0},{"date":"2018-11-07","close":3360.0},{"date":"2018-11-08","close":3390.0},{"date":"2018-11-09","close":3360.0},{"date":"2018-11-12","close":3225.0},{"date":"2018-11-13","close":3210.0},{"date":"2018-11-14","close":3195.0},{"date":"2018-11-15","close":3155.0},{"date":"2018-11-16","close":3270.0},{"date":"2018-11-19","close":3280.0},{"date":"2018-11-20","close":3255.0},{"date":"2018-11-21","close":3165.0},{"date":"2018-11-22","close":3200.0},{"date":"2018-11-23","close":3190.0},{"date":"2018-11-26","close":3340.0},{"date":"2018-11-27","close":3470.0},{"date":"2018-11-28","close":3850.0},{"date":"2018-11-29","close":3800.0},{"date":"2018-11-30","close":3840.0},{"date":"2018-12-03","close":4115.0},{"date":"2018-12-04","close":4405.0},{"date":"2018-12-05","close":4550.0},{"date":"2018-12-06","close":4540.0},{"date":"2018-12-07","close":4530.0},{"date":"2018-12-10","close":4465.0},{"date":"2018-12-11","close":4395.0},{"date":"2018-12-12","close":4405.0},{"date":"2018-12-13","close":4530.0},{"date":"2018-12-14","close":4530.0},{"date":"2018-12-17","close":4455.0},{"date":"2018-12-18","close":4395.0},{"date":"2018-12-19","close":4375.0},{"date":"2018-12-20","close":4600.0},{"date":"2018-12-21","close":4560.0},{"date":"2018-12-24","close":4420.0},{"date":"2018-12-26","close":4155.0},{"date":"2018-12-27","close":4245.0},{"date":"2018-12-28","close":4230.0},{"date":"2019-01-02","close":4250.0},{"date":"2019-01-03","close":4190.0},{"date":"2019-01-04","close":4020.0},{"date":"2019-01-07","close":4015.0},{"date":"2019-01-08","close":3920.0},{"date":"2019-01-09","close":3840.0},{"date":"2019-01-10","close":3815.0},{"date":"2019-01-11","close":4030.0},{"date":"2019-01-14","close":4050.0},{"date":"2019-01-15","close":4085.0},{"date":"2019-01-16","close":4085.0},{"date":"2019-01-17","close":4045.0},{"date":"2019-01-18","close":4045.0},{"date":"2019-01-21","close":4005.0},{"date":"2019-01-22","close":4100.0},{"date":"2019-01-23","close":4060.0},{"date":"2019-01-24","close":4050.0},{"date":"2019-01-25","close":4030.0},{"date":"2019-01-28","close":4050.0},{"date":"2019-01-29","close":4045.0},{"date":"2019-01-30","close":3920.0},{"date":"2019-01-31","close":3885.0},{"date":"2019-02-01","close":4000.0},{"date":"2019-02-07","close":3950.0},{"date":"2019-02-08","close":3955.0},{"date":"2019-02-11","close":3965.0},{"date":"2019-02-12","close":3940.0},{"date":"2019-02-13","close":3865.0},{"date":"2019-02-14","close":3915.0},{"date":"2019-02-15","close":3925.0},{"date":"2019-02-18","close":3960.0},{"date":"2019-02-19","close":3985.0},{"date":"2019-02-20","close":3960.0},{"date":"2019-02-21","close":4030.0},{"date":"2019-02-22","close":4005.0},{"date":"2019-02-25","close":3980.0},{"date":"2019-02-26","close":3895.0},{"date":"2019-02-27","close":3915.0},{"date":"2019-02-28","close":3945.0},{"date":"2019-03-04","close":3930.0},{"date":"2019-03-05","close":4025.0},{"date":"2019-03-06","close":4000.0},{"date":"2019-03-07","close":3975.0},{"date":"2019-03-08","close":3970.0},{"date":"2019-03-11","close":3955.0},{"date":"2019-03-12","close":4020.0},{"date":"2019-03-13","close":3940.0},{"date":"2019-03-14","close":3940.0},{"date":"2019-03-15","close":3880.0},{"date":"2019-03-18","close":3885.0},{"date":"2019-03-19","close":3845.0},{"date":"2019-03-20","close":3855.0},{"date":"2019-03-21","close":3825.0},{"date":"2019-03-22","close":3820.0},{"date":"2019-03-25","close":3570.0},{"date":"2019-03-26","close":3595.0},{"date":"2019-03-27","close":3675.0},{"date":"2019-03-28","close":3660.0},{"date":"2019-03-29","close":3640.0},{"date":"2019-04-01","close":3895.0},{"date":"2019-04-02","close":4020.0},{"date":"2019-04-03","close":4010.0},{"date":"2019-04-04","close":3960.0},{"date":"2019-04-05","close":3990.0},{"date":"2019-04-08","close":4005.0},{"date":"2019-04-09","close":4005.0},{"date":"2019-04-10","close":3960.0},{"date":"2019-04-11","close":3985.0},{"date":"2019-04-12","close":4100.0},{"date":"2019-04-15","close":4170.0},{"date":"2019-04-16","close":4170.0},{"date":"2019-04-17","close":4150.0},{"date":"2019-04-18","close":4090.0},{"date":"2019-04-19","close":4115.0},{"date":"2019-04-22","close":4070.0},{"date":"2019-04-23","close":3925.0},{"date":"2019-04-24","close":3870.0},{"date":"2019-04-25","close":3775.0},{"date":"2019-04-26","close":3725.0},{"date":"2019-04-29","close":3845.0},{"date":"2019-04-30","close":3900.0},{"date":"2019-05-02","close":3850.0},{"date":"2019-05-03","close":3880.0},{"date":"2019-05-07","close":3855.0},{"date":"2019-05-08","close":3845.0},{"date":"2019-05-09","close":3790.0},{"date":"2019-05-10","close":3760.0},{"date":"2019-05-13","close":3700.0},{"date":"2019-05-14","close":3610.0},{"date":"2019-05-15","close":3660.0},{"date":"2019-05-16","close":3550.0},{"date":"2019-05-17","close":3500.0},{"date":"2019-05-20","close":3405.0},{"date":"2019-05-21","close":3450.0},{"date":"2019-05-22","close":3765.0},{"date":"2019-05-23","close":3895.0},{"date":"2019-05-24","close":3770.0},{"date":"2019-05-27","close":3660.0},{"date":"2019-05-28","close":3620.0},{"date":"2019-05-29","close":3485.0},{"date":"2019-05-30","close":3505.0},{"date":"2019-05-31","close":3565.0},{"date":"2019-06-03","close":3450.0},{"date":"2019-06-04","close":3545.0},{"date":"2019-06-05","close":3525.0},{"date":"2019-06-07","close":3490.0},{"date":"2019-06-10","close":3490.0},{"date":"2019-06-11","close":3485.0},{"date":"2019-06-12","close":3440.0},{"date":"2019-06-13","close":3455.0},{"date":"2019-06-14","close":3430.0},{"date":"2019-06-17","close":3330.0},{"date":"2019-06-18","close":3235.0},{"date":"2019-06-19","close":3265.0},{"date":"2019-06-20","close":3280.0},{"date":"2019-06-21","close":3340.0},{"date":"2019-06-24","close":3215.0},{"date":"2019-06-25","close":3210.0},{"date":"2019-06-26","close":3215.0},{"date":"2019-06-27","close":3180.0},{"date":"2019-06-28","close":3340.0},{"date":"2019-07-01","close":3430.0},{"date":"2019-07-02","close":3645.0},{"date":"2019-07-03","close":3695.0},{"date":"2019-07-04","close":4000.0},{"date":"2019-07-05","close":3910.0},{"date":"2019-07-08","close":3745.0},{"date":"2019-07-09","close":3540.0},{"date":"2019-07-10","close":3605.0},{"date":"2019-07-11","close":3645.0},{"date":"2019-07-12","close":3510.0},{"date":"2019-07-15","close":3465.0},{"date":"2019-07-16","close":3485.0},{"date":"2019-07-17","close":3550.0},{"date":"2019-07-18","close":3395.0},{"date":"2019-07-19","close":3290.0},{"date":"2019-07-22","close":3290.0},{"date":"2019-07-23","close":3270.0},{"date":"2019-07-24","close":3220.0},{"date":"2019-07-25","close":3215.0},{"date":"2019-07-26","close":3160.0},{"date":"2019-07-29","close":3135.0},{"date":"2019-07-30","close":3150.0},{"date":"2019-07-31","close":3110.0},{"date":"2019-08-01","close":3070.0},{"date":"2019-08-02","close":2995.0},{"date":"2019-08-05","close":2620.0},{"date":"2019-08-06","close":2745.0},{"date":"2019-08-07","close":2620.0},{"date":"2019-08-08","close":2800.0},{"date":"2019-08-09","close":2930.0},{"date":"2019-08-12","close":2965.0},{"date":"2019-08-13","close":2880.0},{"date":"2019-08-14","close":2875.0},{"date":"2019-08-16","close":2910.0},{"date":"2019-08-19","close":2825.0},{"date":"2019-08-20","close":2880.0},{"date":"2019-08-21","close":2850.0},{"date":"2019-08-22","close":2830.0},{"date":"2019-08-23","close":2870.0},{"date":"2019-08-26","close":2760.0},{"date":"2019-08-27","close":2765.0},{"date":"2019-08-28","close":2835.0},{"date":"2019-08-29","close":2755.0},{"date":"2019-08-30","close":2760.0},{"date":"2019-09-02","close":2685.0},{"date":"2019-09-03","close":2740.0},{"date":"2019-09-04","close":2760.0},{"date":"2019-09-05","close":2740.0},{"date":"2019-09-06","close":2740.0},{"date":"2019-09-09","close":2700.0},{"date":"2019-09-10","close":2745.0},{"date":"2019-09-11","close":2740.0},{"date":"2019-09-16","close":2665.0},{"date":"2019-09-17","close":2715.0},{"date":"2019-09-18","close":2705.0},{"date":"2019-09-19","close":2725.0},{"date":"2019-09-20","close":2730.0},{"date":"2019-09-23","close":2700.0},{"date":"2019-09-24","close":2710.0},{"date":"2019-09-25","close":2680.0},{"date":"2019-09-26","close":2660.0},{"date":"2019-09-27","close":2605.0},{"date":"2019-09-30","close":2590.0},{"date":"2019-10-01","close":2575.0},{"date":"2019-10-02","close":2530.0},{"date":"2019-10-04","close":2540.0},{"date":"2019-10-07","close":2685.0},{"date":"2019-10-08","close":2675.0},{"date":"2019-10-10","close":2560.0},{"date":"2019-10-11","close":2590.0},{"date":"2019-10-14","close":2590.0},{"date":"2019-10-15","close":2520.0},{"date":"2019-10-16","close":2520.0},{"date":"2019-10-17","close":2535.0},{"date":"2019-10-18","close":2700.0},{"date":"2019-10-21","close":2660.0},{"date":"2019-10-22","close":2685.0},{"date":"2019-10-23","close":2740.0},{"date":"2019-10-24","close":2700.0},{"date":"2019-10-25","close":2725.0},{"date":"2019-10-28","close":2685.0},{"date":"2019-10-29","close":2660.0},{"date":"2019-10-30","close":2595.0},{"date":"2019-10-31","close":2715.0},{"date":"2019-11-01","close":2695.0},{"date":"2019-11-04","close":2635.0},{"date":"2019-11-05","close":2625.0},{"date":"2019-11-06","close":2670.0},{"date":"2019-11-07","close":2685.0},{"date":"2019-11-08","close":2685.0},{"date":"2019-11-11","close":2695.0},{"date":"2019-11-12","close":2630.0},{"date":"2019-11-13","close":2630.0},{"date":"2019-11-14","close":2655.0},{"date":"2019-11-15","close":2655.0},{"date":"2019-11-18","close":2580.0},{"date":"2019-11-19","close":2535.0},{"date":"2019-11-20","close":2450.0},{"date":"2019-11-21","close":2380.0},{"date":"2019-11-22","close":2350.0},{"date":"2019-11-25","close":2300.0},{"date":"2019-11-26","close":2345.0},{"date":"2019-11-27","close":2330.0},{"date":"2019-11-28","close":2325.0},{"date":"2019-11-29","close":2330.0},{"date":"2019-12-02","close":2275.0},{"date":"2019-12-03","close":2200.0},{"date":"2019-12-04","close":2140.0},{"date":"2019-12-05","close":2065.0},{"date":"2019-12-06","close":2065.0},{"date":"2019-12-09","close":2680.0},{"date":"2019-12-10","close":2260.0},{"date":"2019-12-11","close":2150.0},{"date":"2019-12-12","close":2160.0},{"date":"2019-12-13","close":2185.0},{"date":"2019-12-16","close":2175.0},{"date":"2019-12-17","close":2115.0},{"date":"2019-12-18","close":2120.0},{"date":"2019-12-19","close":2130.0},{"date":"2019-12-20","close":2205.0},{"date":"2019-12-23","close":2095.0},{"date":"2019-12-24","close":2030.0},{"date":"2019-12-26","close":2060.0},{"date":"2019-12-27","close":2090.0},{"date":"2019-12-30","close":2120.0},{"date":"2020-01-02","close":2130.0},{"date":"2020-01-03","close":2245.0},{"date":"2020-01-06","close":2195.0},{"date":"2020-01-07","close":2140.0},{"date":"2020-01-08","close":2005.0},{"date":"2020-01-09","close":2080.0},{"date":"2020-01-10","close":2130.0},{"date":"2020-01-13","close":2110.0},{"date":"2020-01-14","close":2115.0},{"date":"2020-01-15","close":2180.0},{"date":"2020-01-16","close":2240.0},{"date":"2020-01-17","close":2355.0},{"date":"2020-01-20","close":3060.0},{"date":"2020-01-21","close":3600.0},{"date":"2020-01-22","close":3860.0},{"date":"2020-01-23","close":3605.0},{"date":"2020-01-28","close":3920.0},{"date":"2020-01-29","close":3500.0},{"date":"2020-01-30","close":3350.0},{"date":"2020-01-31","close":2895.0},{"date":"2020-02-03","close":2350.0},{"date":"2020-02-04","close":2615.0},{"date":"2020-02-05","close":2620.0},{"date":"2020-02-06","close":2570.0},{"date":"2020-02-07","close":2785.0},{"date":"2020-02-10","close":2600.0},{"date":"2020-02-11","close":2955.0},{"date":"2020-02-12","close":2690.0},{"date":"2020-02-13","close":2700.0},{"date":"2020-02-14","close":2640.0},{"date":"2020-02-17","close":2580.0},{"date":"2020-02-18","close":2585.0},{"date":"2020-02-19","close":2850.0},{"date":"2020-02-20","close":3320.0},{"date":"2020-02-21","close":3210.0},{"date":"2020-02-24","close":3090.0},{"date":"2020-02-25","close":2800.0},{"date":"2020-02-26","close":2750.0},{"date":"2020-02-27","close":2825.0},{"date":"2020-02-28","close":2820.0},{"date":"2020-03-02","close":2810.0},{"date":"2020-03-03","close":2910.0},{"date":"2020-03-04","close":3005.0},{"date":"2020-03-05","close":2920.0},{"date":"2020-03-06","close":3125.0},{"date":"2020-03-09","close":3125.0},{"date":"2020-03-10","close":4820.0},{"date":"2020-03-11","close":5070.0},{"date":"2020-03-12","close":4740.0},{"date":"2020-03-13","close":3690.0},{"date":"2020-03-16","close":3935.0},{"date":"2020-03-17","close":4170.0},{"date":"2020-03-18","close":4520.0},{"date":"2020-03-19","close":4160.0},{"date":"2020-03-20","close":4255.0},{"date":"2020-03-23","close":5400.0},{"date":"2020-03-24","close":5320.0},{"date":"2020-03-25","close":6050.0},{"date":"2020-03-26","close":7790.0},{"date":"2020-03-27","close":7790.0},{"date":"2020-03-30","close":10100.0},{"date":"2020-03-31","close":10100.0},{"date":"2020-04-01","close":9580.0},{"date":"2020-04-02","close":7420.0},{"date":"2020-04-03","close":7440.0},{"date":"2020-04-06","close":7700.0},{"date":"2020-04-07","close":7980.0},{"date":"2020-04-08","close":7400.0},{"date":"2020-04-09","close":7160.0},{"date":"2020-04-10","close":6450.0},{"date":"2020-04-13","close":7430.0},{"date":"2020-04-14","close":7310.0},{"date":"2020-04-16","close":6910.0},{"date":"2020-04-17","close":6340.0},{"date":"2020-04-20","close":7450.0},{"date":"2020-04-21","close":7450.0},{"date":"2020-04-22","close":7370.0},{"date":"2020-04-23","close":7550.0},{"date":"2020-04-24","close":7450.0},{"date":"2020-04-27","close":7430.0},{"date":"2020-04-28","close":7650.0},{"date":"2020-04-29","close":7940.0},{"date":"2020-05-04","close":8630.0},{"date":"2020-05-06","close":8620.0},{"date":"2020-05-07","close":9460.0},{"date":"2020-05-08","close":10300.0},{"date":"2020-05-11","close":13350.0},{"date":"2020-05-12","close":12250.0},{"date":"2020-05-13","close":12600.0},{"date":"2020-05-14","close":12600.0},{"date":"2020-05-15","close":12900.0},{"date":"2020-05-18","close":12400.0},{"date":"2020-05-19","close":12200.0},{"date":"2020-05-20","close":12600.0},{"date":"2020-05-21","close":12650.0},{"date":"2020-05-22","close":13900.0},{"date":"2020-05-25","close":14100.0},{"date":"2020-05-26","close":14300.0},{"date":"2020-05-27","close":14500.0},{"date":"2020-05-28","close":15350.0},{"date":"2020-05-29","close":14850.0},{"date":"2020-06-01","close":15350.0},{"date":"2020-06-02","close":15100.0},{"date":"2020-06-03","close":14150.0},{"date":"2020-06-04","close":14200.0},{"date":"2020-06-05","close":15250.0},{"date":"2020-06-08","close":16150.0},{"date":"2020-06-09","close":16350.0},{"date":"2020-06-10","close":16100.0},{"date":"2020-06-11","close":15500.0},{"date":"2020-06-12","close":15500.0},{"date":"2020-06-15","close":14600.0},{"date":"2020-06-16","close":15100.0},{"date":"2020-06-17","close":14700.0},{"date":"2020-06-18","close":12800.0},{"date":"2020-06-19","close":12900.0},{"date":"2020-06-22","close":12650.0},{"date":"2020-06-23","close":12000.0},{"date":"2020-06-24","close":15600.0},{"date":"2020-06-25","close":14250.0},{"date":"2020-06-26","close":14850.0},{"date":"2020-06-29","close":15400.0},{"date":"2020-06-30","close":15000.0},{"date":"2020-07-01","close":14500.0},{"date":"2020-07-02","close":14350.0},{"date":"2020-07-03","close":14950.0},{"date":"2020-07-06","close":14700.0},{"date":"2020-07-07","close":14350.0},{"date":"2020-07-08","close":13700.0},{"date":"2020-07-09","close":13750.0},{"date":"2020-07-10","close":14350.0},{"date":"2020-07-13","close":14850.0},{"date":"2020-07-14","close":14950.0},{"date":"2020-07-15","close":14100.0},{"date":"2020-07-16","close":17750.0},{"date":"2020-07-17","close":22650.0},{"date":"2020-07-20","close":19950.0},{"date":"2020-07-21","close":19150.0},{"date":"2020-07-22","close":18400.0},{"date":"2020-07-23","close":18400.0},{"date":"2020-07-24","close":17000.0},{"date":"2020-07-27","close":16500.0},{"date":"2020-07-28","close":16250.0},{"date":"2020-07-29","close":16050.0},{"date":"2020-07-30","close":16950.0},{"date":"2020-07-31","close":16700.0},{"date":"2020-08-03","close":17450.0},{"date":"2020-08-04","close":16950.0},{"date":"2020-08-05","close":16650.0},{"date":"2020-08-06","close":16200.0},{"date":"2020-08-07","close":16700.0},{"date":"2020-08-10","close":16600.0},{"date":"2020-08-11","close":16100.0},{"date":"2020-08-12","close":15250.0},{"date":"2020-08-13","close":19000.0},{"date":"2020-08-14","close":15900.0},{"date":"2020-08-18","close":16150.0},{"date":"2020-08-19","close":16250.0},{"date":"2020-08-20","close":17350.0},{"date":"2020-08-21","close":16450.0},{"date":"2020-08-24","close":17550.0},{"date":"2020-08-25","close":17850.0},{"date":"2020-08-26","close":19150.0},{"date":"2020-08-27","close":18450.0},{"date":"2020-08-28","close":18200.0},{"date":"2020-08-31","close":18800.0},{"date":"2020-09-01","close":18450.0},{"date":"2020-09-02","close":18250.0},{"date":"2020-09-03","close":18150.0},{"date":"2020-09-04","close":17900.0},{"date":"2020-09-07","close":18100.0},{"date":"2020-09-08","close":18450.0},{"date":"2020-09-09","close":15350.0},{"date":"2020-09-10","close":16450.0},{"date":"2020-09-11","close":16550.0},{"date":"2020-09-14","close":17400.0},{"date":"2020-09-15","close":17250.0},{"date":"2020-09-16","close":16600.0},{"date":"2020-09-17","close":16500.0},{"date":"2020-09-18","close":16300.0},{"date":"2020-09-21","close":15750.0},{"date":"2020-09-22","close":16200.0},{"date":"2020-09-23","close":15600.0},{"date":"2020-09-24","close":14300.0},{"date":"2020-09-25","close":14100.0},{"date":"2020-09-28","close":14250.0},{"date":"2020-09-29","close":15900.0},{"date":"2020-10-05","close":16500.0},{"date":"2020-10-06","close":16700.0},{"date":"2020-10-07","close":16300.0},{"date":"2020-10-08","close":16900.0},{"date":"2020-10-12","close":16500.0},{"date":"2020-10-13","close":16850.0},{"date":"2020-10-14","close":16350.0},{"date":"2020-10-15","close":15600.0},{"date":"2020-10-16","close":15400.0},{"date":"2020-10-19","close":15500.0},{"date":"2020-10-20","close":15100.0},{"date":"2020-10-21","close":15750.0},{"date":"2020-10-22","close":15350.0},{"date":"2020-10-23","close":15750.0},{"date":"2020-10-26","close":16300.0},{"date":"2020-10-27","close":16850.0},{"date":"2020-10-28","close":16550.0},{"date":"2020-10-29","close":16900.0},{"date":"2020-10-30","close":16500.0},{"date":"2020-11-02","close":16200.0},{"date":"2020-11-03","close":16500.0},{"date":"2020-11-04","close":16050.0},{"date":"2020-11-05","close":16100.0},{"date":"2020-11-06","close":16650.0},{"date":"2020-11-09","close":18150.0},{"date":"2020-11-10","close":18700.0},{"date":"2020-11-11","close":18400.0},{"date":"2020-11-12","close":19250.0},{"date":"2020-11-13","close":20300.0},{"date":"2020-11-16","close":20400.0},{"date":"2020-11-17","close":22300.0},{"date":"2020-11-18","close":28300.0},{"date":"2020-11-19","close":30900.0},{"date":"2020-11-20","close":31000.0},{"date":"2020-11-23","close":30900.0},{"date":"2020-11-24","close":30050.0},{"date":"2020-11-25","close":33900.0},{"date":"2020-11-26","close":29100.0},{"date":"2020-11-27","close":27700.0},{"date":"2020-11-30","close":26900.0},{"date":"2020-12-01","close":26950.0},{"date":"2020-12-02","close":28400.0},{"date":"2020-12-03","close":29400.0},{"date":"2020-12-04","close":28650.0},{"date":"2020-12-07","close":30100.0},{"date":"2020-12-08","close":28000.0},{"date":"2020-12-09","close":26600.0},{"date":"2020-12-10","close":24250.0},{"date":"2020-12-11","close":24950.0},{"date":"2020-12-14","close":25650.0},{"date":"2020-12-15","close":25350.0},{"date":"2020-12-16","close":25750.0},{"date":"2020-12-17","close":26000.0},{"date":"2020-12-18","close":25500.0},{"date":"2020-12-21","close":26650.0},{"date":"2020-12-22","close":25700.0},{"date":"2020-12-23","close":24350.0},{"date":"2020-12-24","close":25300.0},{"date":"2020-12-28","close":24450.0},{"date":"2020-12-29","close":26800.0},{"date":"2020-12-30","close":25950.0},{"date":"2021-01-04","close":26000.0},{"date":"2021-01-05","close":24750.0},{"date":"2021-01-06","close":23350.0},{"date":"2021-01-07","close":22400.0},{"date":"2021-01-08","close":20250.0},{"date":"2021-01-11","close":20700.0},{"date":"2021-01-12","close":18750.0},{"date":"2021-01-13","close":18200.0},{"date":"2021-01-14","close":18450.0},{"date":"2021-01-15","close":17350.0},{"date":"2021-01-18","close":17800.0},{"date":"2021-01-19","close":17150.0},{"date":"2021-01-20","close":17500.0},{"date":"2021-01-21","close":18700.0},{"date":"2021-01-22","close":18850.0},{"date":"2021-01-25","close":18600.0},{"date":"2021-01-26","close":17500.0},{"date":"2021-01-27","close":17100.0},{"date":"2021-01-28","close":16250.0},{"date":"2021-01-29","close":15600.0},{"date":"2021-02-01","close":16950.0},{"date":"2021-02-02","close":16250.0},{"date":"2021-02-03","close":16250.0},{"date":"2021-02-04","close":15050.0},{"date":"2021-02-05","close":14550.0},{"date":"2021-02-08","close":13900.0},{"date":"2021-02-09","close":13850.0},{"date":"2021-02-10","close":13700.0},{"date":"2021-02-15","close":13800.0},{"date":"2021-02-16","close":12900.0},{"date":"2021-02-17","close":13200.0},{"date":"2021-02-18","close":12200.0},{"date":"2021-02-19","close":11650.0},{"date":"2021-02-22","close":11250.0},{"date":"2021-02-23","close":10850.0},{"date":"2021-02-24","close":10950.0},{"date":"2021-02-25","close":11200.0},{"date":"2021-02-26","close":10450.0},{"date":"2021-03-02","close":11100.0},{"date":"2021-03-03","close":10800.0},{"date":"2021-03-04","close":11100.0},{"date":"2021-03-05","close":10500.0},{"date":"2021-03-08","close":10500.0},{"date":"2021-03-09","close":10050.0},{"date":"2021-03-10","close":10250.0},{"date":"2021-03-11","close":9700.0},{"date":"2021-03-12","close":10300.0},{"date":"2021-03-15","close":10100.0},{"date":"2021-03-16","close":10250.0},{"date":"2021-03-17","close":10650.0},{"date":"2021-03-18","close":10600.0},{"date":"2021-03-19","close":10600.0},{"date":"2021-03-22","close":10500.0},{"date":"2021-03-23","close":10650.0},{"date":"2021-03-24","close":10650.0},{"date":"2021-03-25","close":10350.0},{"date":"2021-03-26","close":10300.0},{"date":"2021-03-29","close":10000.0},{"date":"2021-03-30","close":10050.0},{"date":"2021-03-31","close":9760.0},{"date":"2021-04-01","close":11600.0},{"date":"2021-04-02","close":11500.0},{"date":"2021-04-05","close":11100.0},{"date":"2021-04-06","close":10750.0},{"date":"2021-04-07","close":10850.0},{"date":"2021-04-08","close":14100.0},{"date":"2021-04-09","close":14550.0},{"date":"2021-04-12","close":16900.0},{"date":"2021-04-13","close":16950.0},{"date":"2021-04-14","close":16100.0},{"date":"2021-04-15","close":15100.0},{"date":"2021-04-16","close":15900.0},{"date":"2021-04-19","close":16750.0},{"date":"2021-04-20","close":16250.0},{"date":"2021-04-21","close":16500.0},{"date":"2021-04-22","close":16400.0},{"date":"2021-04-23","close":16650.0},{"date":"2021-04-26","close":19600.0},{"date":"2021-04-27","close":18800.0},{"date":"2021-04-28","close":22200.0},{"date":"2021-04-29","close":21100.0},{"date":"2021-04-30","close":18800.0},{"date":"2021-05-03","close":15650.0},{"date":"2021-05-04","close":14750.0},{"date":"2021-05-06","close":13900.0},{"date":"2021-05-07","close":14050.0},{"date":"2021-05-10","close":13650.0},{"date":"2021-05-11","close":13400.0},{"date":"2021-05-12","close":13450.0},{"date":"2021-05-13","close":13550.0},{"date":"2021-05-14","close":13550.0},{"date":"2021-05-17","close":13750.0},{"date":"2021-05-18","close":13400.0},{"date":"2021-05-20","close":13400.0},{"date":"2021-05-21","close":12550.0},{"date":"2021-05-24","close":11400.0},{"date":"2021-05-25","close":12000.0},{"date":"2021-05-26","close":11800.0},{"date":"2021-05-27","close":11950.0},{"date":"2021-05-28","close":12000.0},{"date":"2021-05-31","close":11850.0},{"date":"2021-06-01","close":11500.0},{"date":"2021-06-02","close":11350.0},{"date":"2021-06-03","close":11700.0},{"date":"2021-06-04","close":11600.0},{"date":"2021-06-07","close":11350.0},{"date":"2021-06-08","close":11150.0},{"date":"2021-06-09","close":10850.0},{"date":"2021-06-10","close":11400.0},{"date":"2021-06-11","close":11250.0},{"date":"2021-06-14","close":11450.0},{"date":"2021-06-15","close":11150.0},{"date":"2021-06-16","close":11200.0},{"date":"2021-06-17","close":11150.0},{"date":"2021-06-18","close":11400.0},{"date":"2021-06-21","close":12200.0},{"date":"2021-06-22","close":11900.0},{"date":"2021-06-23","close":12900.0},{"date":"2021-06-24","close":12600.0},{"date":"2021-06-25","close":12600.0},{"date":"2021-06-28","close":12900.0},{"date":"2021-06-29","close":12600.0},{"date":"2021-06-30","close":12850.0},{"date":"2021-07-01","close":12750.0},{"date":"2021-07-02","close":13400.0},{"date":"2021-07-05","close":15900.0},{"date":"2021-07-06","close":15400.0},{"date":"2021-07-07","close":16300.0},{"date":"2021-07-08","close":16250.0},{"date":"2021-07-09","close":15800.0},{"date":"2021-07-12","close":15650.0},{"date":"2021-07-13","close":16000.0},{"date":"2021-07-14","close":16800.0},{"date":"2021-07-15","close":16150.0},{"date":"2021-07-16","close":15000.0},{"date":"2021-07-19","close":14650.0},{"date":"2021-07-20","close":14650.0},{"date":"2021-07-21","close":14050.0},{"date":"2021-07-22","close":13700.0},{"date":"2021-07-23","close":13300.0},{"date":"2021-07-26","close":13150.0},{"date":"2021-07-27","close":13150.0},{"date":"2021-07-28","close":13050.0},{"date":"2021-07-29","close":12700.0},{"date":"2021-07-30","close":12400.0},{"date":"2021-08-02","close":12750.0},{"date":"2021-08-03","close":12350.0},{"date":"2021-08-04","close":12500.0},{"date":"2021-08-05","close":12750.0},{"date":"2021-08-06","close":12400.0},{"date":"2021-08-09","close":11950.0},{"date":"2021-08-10","close":12000.0},{"date":"2021-08-11","close":13100.0},{"date":"2021-08-12","close":12650.0},{"date":"2021-08-13","close":13200.0},{"date":"2021-08-17","close":12700.0},{"date":"2021-08-18","close":12150.0},{"date":"2021-08-19","close":11350.0},{"date":"2021-08-20","close":11050.0},{"date":"2021-08-23","close":11200.0},{"date":"2021-08-24","close":11700.0},{"date":"2021-08-25","close":11600.0},{"date":"2021-08-26","close":11800.0},{"date":"2021-08-27","close":12000.0},{"date":"2021-08-30","close":12000.0},{"date":"2021-08-31","close":11950.0},{"date":"2021-09-01","close":12000.0},{"date":"2021-09-02","close":11900.0},{"date":"2021-09-03","close":11800.0},{"date":"2021-09-06","close":12450.0},{"date":"2021-09-07","close":12050.0},{"date":"2021-09-08","close":12000.0},{"date":"2021-09-09","close":11800.0},{"date":"2021-09-10","close":11800.0},{"date":"2021-09-13","close":11350.0},{"date":"2021-09-14","close":11200.0},{"date":"2021-09-15","close":11300.0},{"date":"2021-09-16","close":11150.0},{"date":"2021-09-17","close":11200.0},{"date":"2021-09-23","close":11500.0},{"date":"2021-09-24","close":11300.0},{"date":"2021-09-27","close":11100.0},{"date":"2021-09-28","close":10750.0},{"date":"2021-09-29","close":10400.0},{"date":"2021-09-30","close":10200.0},{"date":"2021-10-01","close":9930.0},{"date":"2021-10-05","close":9970.0},{"date":"2021-10-06","close":9220.0},{"date":"2021-10-07","close":10300.0},{"date":"2021-10-08","close":10050.0},{"date":"2021-10-12","close":9680.0},{"date":"2021-10-13","close":9650.0},{"date":"2021-10-14","close":9840.0},{"date":"2021-10-15","close":9730.0},{"date":"2021-10-18","close":9470.0},{"date":"2021-10-19","close":9500.0},{"date":"2021-10-20","close":9640.0},{"date":"2021-10-21","close":9550.0},{"date":"2021-10-22","close":9720.0},{"date":"2021-10-25","close":9880.0},{"date":"2021-10-26","close":10450.0},{"date":"2021-10-27","close":10150.0},{"date":"2021-10-28","close":10200.0},{"date":"2021-10-29","close":9860.0},{"date":"2021-11-01","close":9990.0},{"date":"2021-11-02","close":12100.0},{"date":"2021-11-03","close":12000.0},{"date":"2021-11-04","close":11500.0},{"date":"2021-11-05","close":10600.0},{"date":"2021-11-08","close":9930.0},{"date":"2021-11-09","close":9650.0},{"date":"2021-11-10","close":9410.0},{"date":"2021-11-11","close":9290.0},{"date":"2021-11-12","close":9520.0},{"date":"2021-11-15","close":9730.0},{"date":"2021-11-16","close":9530.0},{"date":"2021-11-17","close":9530.0},{"date":"2021-11-18","close":9380.0},{"date":"2021-11-19","close":9360.0},{"date":"2021-11-22","close":9370.0},{"date":"2021-11-23","close":9240.0},{"date":"2021-11-24","close":9350.0},{"date":"2021-11-25","close":9250.0},{"date":"2021-11-26","close":9730.0},{"date":"2021-11-29","close":11050.0},{"date":"2021-11-30","close":10300.0},{"date":"2021-12-01","close":9860.0},{"date":"2021-12-02","close":9840.0},{"date":"2021-12-03","close":9820.0},{"date":"2021-12-06","close":9510.0},{"date":"2021-12-07","close":9420.0},{"date":"2021-12-08","close":9780.0},{"date":"2021-12-09","close":9840.0},{"date":"2021-12-10","close":10350.0},{"date":"2021-12-13","close":10600.0},{"date":"2021-12-14","close":10200.0},{"date":"2021-12-15","close":10600.0},{"date":"2021-12-16","close":10700.0},{"date":"2021-12-17","close":10250.0},{"date":"2021-12-20","close":11050.0},{"date":"2021-12-21","close":10550.0},{"date":"2021-12-22","close":10700.0},{"date":"2021-12-23","close":10200.0},{"date":"2021-12-24","close":10100.0},{"date":"2021-12-27","close":9700.0},{"date":"2021-12-28","close":9590.0},{"date":"2021-12-29","close":9860.0},{"date":"2021-12-30","close":9780.0},{"date":"2022-01-03","close":10050.0},{"date":"2022-01-04","close":9970.0},{"date":"2022-01-05","close":9740.0},{"date":"2022-01-06","close":9560.0},{"date":"2022-01-07","close":9570.0},{"date":"2022-01-10","close":9530.0},{"date":"2022-01-11","close":9340.0},{"date":"2022-01-12","close":9330.0},{"date":"2022-01-13","close":9250.0},{"date":"2022-01-14","close":9170.0},{"date":"2022-01-17","close":8710.0},{"date":"2022-01-18","close":7960.0},{"date":"2022-01-19","close":7560.0},{"date":"2022-01-20","close":8180.0},{"date":"2022-01-21","close":8080.0},{"date":"2022-01-24","close":7850.0},{"date":"2022-01-25","close":7520.0},{"date":"2022-01-26","close":7520.0},{"date":"2022-01-27","close":7050.0},{"date":"2022-01-28","close":7750.0},{"date":"2022-02-03","close":8300.0},{"date":"2022-02-04","close":7830.0},{"date":"2022-02-07","close":7920.0},{"date":"2022-02-08","close":7920.0},{"date":"2022-02-09","close":7920.0},{"date":"2022-02-10","close":7990.0},{"date":"2022-02-11","close":7680.0},{"date":"2022-02-14","close":7150.0},{"date":"2022-02-15","close":6670.0},{"date":"2022-02-16","close":7060.0},{"date":"2022-02-17","close":6950.0},{"date":"2022-02-18","close":6990.0},{"date":"2022-02-21","close":6990.0},{"date":"2022-02-22","close":6640.0},{"date":"2022-02-23","close":6650.0},{"date":"2022-02-24","close":6240.0},{"date":"2022-02-25","close":6400.0},{"date":"2022-02-28","close":6400.0},{"date":"2022-03-02","close":6630.0},{"date":"2022-03-03","close":6800.0},{"date":"2022-03-04","close":6800.0},{"date":"2022-03-07","close":6580.0},{"date":"2022-03-08","close":6590.0},{"date":"2022-03-10","close":6590.0},{"date":"2022-03-11","close":6610.0},{"date":"2022-03-14","close":7660.0},{"date":"2022-03-15","close":7250.0},{"date":"2022-03-16","close":7340.0},{"date":"2022-03-17","close":7390.0},{"date":"2022-03-18","close":7390.0},{"date":"2022-03-21","close":7180.0},{"date":"2022-03-22","close":7340.0},{"date":"2022-03-23","close":7260.0},{"date":"2022-03-24","close":7160.0},{"date":"2022-03-25","close":7160.0},{"date":"2022-03-28","close":7090.0},{"date":"2022-03-29","close":7180.0},{"date":"2022-03-30","close":7190.0},{"date":"2022-03-31","close":7230.0},{"date":"2022-04-01","close":7140.0},{"date":"2022-04-04","close":6990.0},{"date":"2022-04-05","close":6840.0},{"date":"2022-04-06","close":6760.0},{"date":"2022-04-07","close":6530.0},{"date":"2022-04-08","close":6530.0},{"date":"2022-04-11","close":6510.0},{"date":"2022-04-12","close":6390.0},{"date":"2022-04-13","close":6430.0},{"date":"2022-04-14","close":6380.0},{"date":"2022-04-15","close":6250.0},{"date":"2022-04-18","close":6690.0},{"date":"2022-04-19","close":6540.0},{"date":"2022-04-20","close":6350.0},{"date":"2022-04-21","close":6340.0},{"date":"2022-04-22","close":6290.0},{"date":"2022-04-25","close":6040.0},{"date":"2022-04-26","close":6080.0},{"date":"2022-04-27","close":5950.0},{"date":"2022-04-28","close":5930.0},{"date":"2022-04-29","close":5900.0},{"date":"2022-05-02","close":5860.0},{"date":"2022-05-03","close":5860.0},{"date":"2022-05-04","close":5860.0},{"date":"2022-05-06","close":5710.0},{"date":"2022-05-09","close":5310.0},{"date":"2022-05-10","close":5360.0},{"date":"2022-05-11","close":5250.0},{"date":"2022-05-12","close":4930.0},{"date":"2022-05-13","close":5210.0},{"date":"2022-05-16","close":5580.0},{"date":"2022-05-17","close":5690.0},{"date":"2022-05-18","close":5720.0},{"date":"2022-05-19","close":5560.0},{"date":"2022-05-20","close":5570.0},{"date":"2022-05-23","close":5720.0},{"date":"2022-05-24","close":5600.0},{"date":"2022-05-25","close":5560.0},{"date":"2022-05-26","close":5630.0},{"date":"2022-05-27","close":5740.0},{"date":"2022-05-30","close":6670.0},{"date":"2022-05-31","close":7930.0},{"date":"2022-06-02","close":8390.0},{"date":"2022-06-03","close":8260.0},{"date":"2022-06-07","close":7590.0},{"date":"2022-06-08","close":8000.0},{"date":"2022-06-09","close":7540.0},{"date":"2022-06-10","close":7520.0},{"date":"2022-06-13","close":6770.0},{"date":"2022-06-14","close":6780.0},{"date":"2022-06-15","close":7190.0},{"date":"2022-06-16","close":6760.0},{"date":"2022-06-17","close":6620.0},{"date":"2022-06-20","close":6300.0},{"date":"2022-06-21","close":6580.0},{"date":"2022-06-22","close":8550.0},{"date":"2022-06-23","close":6310.0},{"date":"2022-06-24","close":6150.0},{"date":"2022-06-27","close":6250.0},{"date":"2022-06-28","close":6180.0},{"date":"2022-06-29","close":6080.0},{"date":"2022-06-30","close":5910.0},{"date":"2022-07-01","close":5450.0},{"date":"2022-07-04","close":5520.0},{"date":"2022-07-05","close":5980.0},{"date":"2022-07-06","close":7470.0},{"date":"2022-07-07","close":7670.0},{"date":"2022-07-08","close":7830.0},{"date":"2022-07-11","close":8260.0},{"date":"2022-07-12","close":8430.0},{"date":"2022-07-13","close":7860.0},{"date":"2022-07-14","close":9360.0},{"date":"2022-07-15","close":9460.0},{"date":"2022-07-18","close":9320.0},{"date":"2022-07-19","close":9050.0},{"date":"2022-07-20","close":9000.0},{"date":"2022-07-21","close":8770.0},{"date":"2022-07-22","close":8420.0},{"date":"2022-07-25","close":8460.0},{"date":"2022-07-26","close":8170.0},{"date":"2022-07-27","close":7970.0},{"date":"2022-07-28","close":7810.0},{"date":"2022-07-29","close":7570.0},{"date":"2022-08-01","close":7840.0},{"date":"2022-08-02","close":8140.0},{"date":"2022-08-03","close":7920.0},{"date":"2022-08-04","close":7720.0},{"date":"2022-08-05","close":7970.0},{"date":"2022-08-08","close":8400.0},{"date":"2022-08-09","close":7930.0},{"date":"2022-08-10","close":7610.0},{"date":"2022-08-11","close":7640.0},{"date":"2022-08-12","close":7540.0},{"date":"2022-08-16","close":7500.0},{"date":"2022-08-17","close":7340.0},{"date":"2022-08-18","close":7330.0},{"date":"2022-08-19","close":7100.0},{"date":"2022-08-22","close":6790.0},{"date":"2022-08-23","close":6820.0},{"date":"2022-08-24","close":6550.0},{"date":"2022-08-25","close":6670.0},{"date":"2022-08-26","close":6800.0},{"date":"2022-08-29","close":6520.0},{"date":"2022-08-30","close":6540.0},{"date":"2022-08-31","close":6590.0},{"date":"2022-09-01","close":6310.0},{"date":"2022-09-02","close":6270.0},{"date":"2022-09-05","close":6220.0},{"date":"2022-09-06","close":6080.0},{"date":"2022-09-07","close":5900.0},{"date":"2022-09-08","close":5940.0},{"date":"2022-09-13","close":6050.0},{"date":"2022-09-14","close":5930.0},{"date":"2022-09-15","close":5810.0},{"date":"2022-09-16","close":5590.0},{"date":"2022-09-19","close":5300.0},{"date":"2022-09-20","close":5360.0},{"date":"2022-09-21","close":5260.0},{"date":"2022-09-22","close":5220.0},{"date":"2022-09-23","close":5010.0},{"date":"2022-09-26","close":4710.0},{"date":"2022-09-27","close":4890.0},{"date":"2022-09-28","close":4770.0},{"date":"2022-09-29","close":4770.0},{"date":"2022-09-30","close":4700.0},{"date":"2022-10-04","close":4790.0},{"date":"2022-10-05","close":4650.0},{"date":"2022-10-06","close":4850.0},{"date":"2022-10-07","close":4845.0},{"date":"2022-10-11","close":4535.0},{"date":"2022-10-12","close":4600.0},{"date":"2022-10-13","close":4290.0},{"date":"2022-10-14","close":4690.0},{"date":"2022-10-17","close":4665.0},{"date":"2022-10-18","close":5010.0},{"date":"2022-10-19","close":4995.0},{"date":"2022-10-20","close":4870.0},{"date":"2022-10-21","close":4645.0},{"date":"2022-10-24","close":4610.0},{"date":"2022-10-25","close":4660.0},{"date":"2022-10-26","close":4560.0},{"date":"2022-10-27","close":4510.0},{"date":"2022-10-28","close":4770.0},{"date":"2022-10-31","close":4660.0},{"date":"2022-11-01","close":4570.0},{"date":"2022-11-02","close":4765.0},{"date":"2022-11-03","close":4690.0},{"date":"2022-11-04","close":4625.0},{"date":"2022-11-07","close":4735.0},{"date":"2022-11-08","close":4810.0},{"date":"2022-11-09","close":4800.0},{"date":"2022-11-10","close":4835.0},{"date":"2022-11-11","close":4870.0},{"date":"2022-11-14","close":5030.0},{"date":"2022-11-15","close":5400.0},{"date":"2022-11-16","close":5200.0},{"date":"2022-11-17","close":5030.0},{"date":"2022-11-18","close":4890.0},{"date":"2022-11-21","close":4740.0},{"date":"2022-11-22","close":4700.0},{"date":"2022-11-23","close":4695.0},{"date":"2022-11-24","close":4720.0},{"date":"2022-11-25","close":4665.0},{"date":"2022-11-28","close":4530.0},{"date":"2022-11-29","close":4535.0},{"date":"2022-11-30","close":4565.0},{"date":"2022-12-01","close":4635.0},{"date":"2022-12-02","close":4670.0},{"date":"2022-12-05","close":4710.0},{"date":"2022-12-06","close":4565.0},{"date":"2022-12-07","close":4495.0},{"date":"2022-12-08","close":4435.0},{"date":"2022-12-09","close":4560.0},{"date":"2022-12-12","close":4630.0},{"date":"2022-12-13","close":4700.0},{"date":"2022-12-14","close":4875.0},{"date":"2022-12-15","close":5010.0},{"date":"2022-12-16","close":4950.0},{"date":"2022-12-19","close":4815.0},{"date":"2022-12-20","close":4595.0},{"date":"2022-12-21","close":4790.0},{"date":"2022-12-22","close":4680.0},{"date":"2022-12-23","close":4475.0},{"date":"2022-12-26","close":4335.0},{"date":"2022-12-27","close":4255.0},{"date":"2022-12-28","close":4225.0},{"date":"2022-12-29","close":4055.0},{"date":"2023-01-02","close":4045.0},{"date":"2023-01-03","close":3985.0},{"date":"2023-01-04","close":4185.0},{"date":"2023-01-05","close":4265.0},{"date":"2023-01-06","close":4240.0},{"date":"2023-01-09","close":4295.0},{"date":"2023-01-10","close":4295.0},{"date":"2023-01-11","close":4360.0},{"date":"2023-01-12","close":4320.0},{"date":"2023-01-13","close":4265.0},{"date":"2023-01-16","close":4270.0},{"date":"2023-01-17","close":4180.0},{"date":"2023-01-18","close":4090.0},{"date":"2023-01-19","close":4105.0},{"date":"2023-01-20","close":4110.0},{"date":"2023-01-25","close":4150.0},{"date":"2023-01-26","close":4195.0},{"date":"2023-01-27","close":4190.0},{"date":"2023-01-30","close":4075.0},{"date":"2023-01-31","close":4060.0},{"date":"2023-02-01","close":4175.0},{"date":"2023-02-02","close":4230.0},{"date":"2023-02-03","close":4215.0},{"date":"2023-02-06","close":4165.0},{"date":"2023-02-07","close":4165.0},{"date":"2023-02-08","close":4260.0},{"date":"2023-02-09","close":4240.0},{"date":"2023-02-10","close":4110.0},{"date":"2023-02-13","close":4000.0},{"date":"2023-02-14","close":4055.0},{"date":"2023-02-15","close":3935.0},{"date":"2023-02-16","close":4025.0},{"date":"2023-02-17","close":3970.0},{"date":"2023-02-20","close":4070.0},{"date":"2023-02-21","close":4020.0},{"date":"2023-02-22","close":3945.0},{"date":"2023-02-23","close":3925.0},{"date":"2023-02-24","close":3915.0},{"date":"2023-02-27","close":3830.0},{"date":"2023-02-28","close":3825.0},{"date":"2023-03-02","close":3755.0},{"date":"2023-03-03","close":3765.0},{"date":"2023-03-06","close":3735.0},{"date":"2023-03-07","close":3760.0},{"date":"2023-03-08","close":3700.0},{"date":"2023-03-09","close":3615.0},{"date":"2023-03-10","close":3460.0},{"date":"2023-03-13","close":3375.0},{"date":"2023-03-14","close":3730.0},{"date":"2023-03-15","close":3930.0},{"date":"2023-03-16","close":3510.0},{"date":"2023-03-17","close":3605.0},{"date":"2023-03-20","close":3795.0},{"date":"2023-03-21","close":3675.0},{"date":"2023-03-22","close":3620.0},{"date":"2023-03-23","close":3395.0},{"date":"2023-03-24","close":3510.0},{"date":"2023-03-27","close":3510.0},{"date":"2023-03-28","close":3545.0},{"date":"2023-03-29","close":3465.0},{"date":"2023-03-30","close":3525.0},{"date":"2023-03-31","close":3460.0},{"date":"2023-04-03","close":3455.0},{"date":"2023-04-04","close":3580.0},{"date":"2023-04-05","close":3665.0},{"date":"2023-04-06","close":3680.0},{"date":"2023-04-07","close":3635.0},{"date":"2023-04-10","close":3610.0},{"date":"2023-04-11","close":3605.0},{"date":"2023-04-12","close":4455.0},{"date":"2023-04-13","close":4620.0},{"date":"2023-04-14","close":5640.0},{"date":"2023-04-17","close":6540.0},{"date":"2023-04-18","close":6640.0},{"date":"2023-04-19","close":5910.0},{"date":"2023-04-20","close":5510.0},{"date":"2023-04-21","close":5310.0},{"date":"2023-04-24","close":5240.0},{"date":"2023-04-25","close":4930.0},{"date":"2023-04-26","close":4895.0},{"date":"2023-04-27","close":5150.0},{"date":"2023-04-28","close":4825.0},{"date":"2023-05-02","close":5080.0},{"date":"2023-05-03","close":5030.0},{"date":"2023-05-04","close":4970.0},{"date":"2023-05-08","close":4510.0},{"date":"2023-05-09","close":4525.0},{"date":"2023-05-10","close":4450.0},{"date":"2023-05-11","close":4340.0},{"date":"2023-05-12","close":4275.0},{"date":"2023-05-15","close":4120.0},{"date":"2023-05-16","close":4020.0},{"date":"2023-05-17","close":4085.0},{"date":"2023-05-18","close":4005.0},{"date":"2023-05-19","close":4000.0},{"date":"2023-05-22","close":4090.0},{"date":"2023-05-23","close":4665.0},{"date":"2023-05-24","close":4400.0},{"date":"2023-05-25","close":4350.0},{"date":"2023-05-26","close":4325.0},{"date":"2023-05-30","close":4215.0},{"date":"2023-05-31","close":4200.0},{"date":"2023-06-01","close":4270.0},{"date":"2023-06-02","close":4305.0},{"date":"2023-06-05","close":4375.0},{"date":"2023-06-07","close":4295.0},{"date":"2023-06-08","close":4200.0},{"date":"2023-06-09","close":4160.0},{"date":"2023-06-12","close":4120.0},{"date":"2023-06-13","close":4130.0},{"date":"2023-06-14","close":4025.0},{"date":"2023-06-15","close":3890.0},{"date":"2023-06-16","close":3860.0},{"date":"2023-06-19","close":3855.0},{"date":"2023-06-20","close":3795.0},{"date":"2023-06-21","close":3805.0},{"date":"2023-06-22","close":3770.0},{"date":"2023-06-23","close":3760.0},{"date":"2023-06-26","close":3745.0},{"date":"2023-06-27","close":3745.0},{"date":"2023-06-28","close":3680.0},{"date":"2023-06-29","close":3640.0},{"date":"2023-06-30","close":3810.0},{"date":"2023-07-03","close":3745.0},{"date":"2023-07-04","close":3745.0},{"date":"2023-07-05","close":3655.0},{"date":"2023-07-06","close":3560.0},{"date":"2023-07-07","close":3510.0},{"date":"2023-07-10","close":3570.0},{"date":"2023-07-11","close":3565.0},{"date":"2023-07-12","close":3575.0},{"date":"2023-07-13","close":3635.0},{"date":"2023-07-14","close":3605.0},{"date":"2023-07-17","close":3710.0},{"date":"2023-07-18","close":3640.0},{"date":"2023-07-19","close":3640.0},{"date":"2023-07-20","close":3610.0},{"date":"2023-07-21","close":3705.0},{"date":"2023-07-24","close":3640.0},{"date":"2023-07-25","close":3500.0},{"date":"2023-07-26","close":3285.0},{"date":"2023-07-27","close":3460.0},{"date":"2023-07-28","close":3490.0},{"date":"2023-07-31","close":3540.0},{"date":"2023-08-01","close":3570.0},{"date":"2023-08-02","close":3570.0},{"date":"2023-08-03","close":3910.0},{"date":"2023-08-04","close":3705.0},{"date":"2023-08-07","close":3655.0},{"date":"2023-08-08","close":3545.0},{"date":"2023-08-09","close":3720.0},{"date":"2023-08-10","close":3750.0},{"date":"2023-08-11","close":3685.0},{"date":"2023-08-14","close":3595.0},{"date":"2023-08-16","close":3470.0},{"date":"2023-08-17","close":3425.0},{"date":"2023-08-18","close":3320.0},{"date":"2023-08-21","close":3385.0},{"date":"2023-08-22","close":3390.0},{"date":"2023-08-23","close":3300.0},{"date":"2023-08-24","close":3315.0},{"date":"2023-08-25","close":3310.0},{"date":"2023-08-28","close":3370.0},{"date":"2023-08-29","close":3390.0},{"date":"2023-08-30","close":3425.0},{"date":"2023-08-31","close":3365.0},{"date":"2023-09-01","close":3265.0},{"date":"2023-09-04","close":3215.0},{"date":"2023-09-05","close":3185.0},{"date":"2023-09-06","close":3215.0},{"date":"2023-09-07","close":3150.0},{"date":"2023-09-08","close":3155.0},{"date":"2023-09-11","close":3200.0},{"date":"2023-09-12","close":3210.0},{"date":"2023-09-13","close":3160.0},{"date":"2023-09-14","close":3150.0},{"date":"2023-09-15","close":3155.0},{"date":"2023-09-18","close":3240.0},{"date":"2023-09-19","close":3160.0},{"date":"2023-09-20","close":3090.0},{"date":"2023-09-21","close":3000.0},{"date":"2023-09-22","close":3020.0},{"date":"2023-09-25","close":3000.0},{"date":"2023-09-26","close":2950.0},{"date":"2023-09-27","close":3020.0},{"date":"2023-10-04","close":2865.0},{"date":"2023-10-05","close":2865.0},{"date":"2023-10-06","close":2905.0},{"date":"2023-10-10","close":2845.0},{"date":"2023-10-11","close":2915.0},{"date":"2023-10-12","close":2915.0},{"date":"2023-10-13","close":2855.0},{"date":"2023-10-16","close":2710.0},{"date":"2023-10-17","close":2730.0},{"date":"2023-10-18","close":2695.0},{"date":"2023-10-19","close":2595.0},{"date":"2023-10-20","close":2470.0},{"date":"2023-10-23","close":2450.0},{"date":"2023-10-24","close":2495.0},{"date":"2023-10-25","close":2510.0},{"date":"2023-10-26","close":2425.0},{"date":"2023-10-27","close":2480.0},{"date":"2023-10-30","close":2485.0},{"date":"2023-10-31","close":2400.0},{"date":"2023-11-01","close":2480.0},{"date":"2023-11-02","close":2500.0},{"date":"2023-11-03","close":2535.0},{"date":"2023-11-06","close":2555.0},{"date":"2023-11-07","close":2535.0},{"date":"2023-11-08","close":2670.0},{"date":"2023-11-09","close":2680.0},{"date":"2023-11-10","close":2980.0},{"date":"2023-11-13","close":2685.0},{"date":"2023-11-14","close":2730.0},{"date":"2023-11-15","close":2715.0},{"date":"2023-11-16","close":2720.0},{"date":"2023-11-17","close":2670.0},{"date":"2023-11-20","close":2700.0},{"date":"2023-11-21","close":2720.0},{"date":"2023-11-22","close":2675.0},{"date":"2023-11-23","close":2740.0},{"date":"2023-11-24","close":2730.0},{"date":"2023-11-27","close":2780.0},{"date":"2023-11-28","close":2725.0},{"date":"2023-11-29","close":2670.0},{"date":"2023-11-30","close":2715.0},{"date":"2023-12-01","close":2900.0},{"date":"2023-12-04","close":3205.0},{"date":"2023-12-05","close":3925.0},{"date":"2023-12-06","close":3905.0},{"date":"2023-12-07","close":3760.0},{"date":"2023-12-08","close":3720.0},{"date":"2023-12-11","close":3250.0},{"date":"2023-12-12","close":3230.0},{"date":"2023-12-13","close":3135.0},{"date":"2023-12-14","close":3120.0},{"date":"2023-12-15","close":3125.0},{"date":"2023-12-18","close":2995.0},{"date":"2023-12-19","close":3025.0},{"date":"2023-12-20","close":2995.0},{"date":"2023-12-21","close":2920.0},{"date":"2023-12-22","close":3165.0},{"date":"2023-12-26","close":2940.0},{"date":"2023-12-27","close":3100.0},{"date":"2023-12-28","close":3105.0},{"date":"2024-01-02","close":3155.0},{"date":"2024-01-03","close":3190.0},{"date":"2024-01-04","close":3090.0},{"date":"2024-01-05","close":3040.0},{"date":"2024-01-08","close":3080.0},{"date":"2024-01-09","close":3115.0},{"date":"2024-01-10","close":3020.0},{"date":"2024-01-11","close":3070.0},{"date":"2024-01-12","close":3005.0},{"date":"2024-01-15","close":2930.0},{"date":"2024-01-16","close":2945.0},{"date":"2024-01-17","close":2780.0},{"date":"2024-01-18","close":2775.0},{"date":"2024-01-19","close":2825.0},{"date":"2024-01-22","close":2765.0},{"date":"2024-01-23","close":2735.0},{"date":"2024-01-24","close":2735.0},{"date":"2024-01-25","close":2650.0},{"date":"2024-01-26","close":2795.0},{"date":"2024-01-29","close":2780.0},{"date":"2024-01-30","close":2785.0},{"date":"2024-01-31","close":2660.0},{"date":"2024-02-01","close":2665.0},{"date":"2024-02-02","close":2710.0},{"date":"2024-02-05","close":2655.0},{"date":"2024-02-06","close":2670.0},{"date":"2024-02-07","close":2635.0},{"date":"2024-02-08","close":2665.0},{"date":"2024-02-13","close":2660.0},{"date":"2024-02-14","close":2640.0},{"date":"2024-02-15","close":2675.0},{"date":"2024-02-16","close":2715.0},{"date":"2024-02-19","close":2700.0},{"date":"2024-02-20","close":2730.0},{"date":"2024-02-21","close":2690.0},{"date":"2024-02-22","close":2625.0},{"date":"2024-02-23","close":2605.0},{"date":"2024-02-26","close":2600.0},{"date":"2024-02-27","close":2570.0},{"date":"2024-02-28","close":2575.0},{"date":"2024-02-29","close":2560.0},{"date":"2024-03-04","close":2500.0},{"date":"2024-03-05","close":2450.0},{"date":"2024-03-06","close":2470.0},{"date":"2024-03-07","close":2410.0},{"date":"2024-03-08","close":2450.0},{"date":"2024-03-11","close":2565.0},{"date":"2024-03-12","close":2570.0},{"date":"2024-03-13","close":2530.0},{"date":"2024-03-14","close":2475.0},{"date":"2024-03-15","close":2460.0},{"date":"2024-03-18","close":2460.0},{"date":"2024-03-19","close":2430.0},{"date":"2024-03-20","close":3010.0},{"date":"2024-03-21","close":2965.0},{"date":"2024-03-22","close":3065.0},{"date":"2024-03-25","close":2950.0},{"date":"2024-03-26","close":2920.0},{"date":"2024-03-27","close":2815.0},{"date":"2024-03-28","close":2755.0},{"date":"2024-03-29","close":2800.0},{"date":"2024-04-01","close":2900.0},{"date":"2024-04-02","close":2780.0},{"date":"2024-04-03","close":2785.0},{"date":"2024-04-04","close":2810.0},{"date":"2024-04-05","close":2840.0},{"date":"2024-04-08","close":3040.0},{"date":"2024-04-09","close":2905.0},{"date":"2024-04-11","close":2795.0},{"date":"2024-04-12","close":2610.0},{"date":"2024-04-15","close":2560.0},{"date":"2024-04-16","close":2530.0},{"date":"2024-04-17","close":2500.0},{"date":"2024-04-18","close":2500.0},{"date":"2024-04-19","close":2500.0},{"date":"2024-04-22","close":2505.0},{"date":"2024-04-23","close":2510.0},{"date":"2024-04-24","close":2530.0},{"date":"2024-04-25","close":2515.0},{"date":"2024-04-26","close":2500.0},{"date":"2024-04-29","close":2535.0},{"date":"2024-04-30","close":2555.0},{"date":"2024-05-02","close":2570.0},{"date":"2024-05-03","close":2585.0},{"date":"2024-05-07","close":2600.0},{"date":"2024-05-08","close":2550.0},{"date":"2024-05-09","close":2695.0},{"date":"2024-05-10","close":2675.0},{"date":"2024-05-13","close":2660.0},{"date":"2024-05-14","close":2675.0},{"date":"2024-05-16","close":2755.0},{"date":"2024-05-17","close":2660.0},{"date":"2024-05-20","close":2690.0},{"date":"2024-05-21","close":2660.0},{"date":"2024-05-22","close":2610.0},{"date":"2024-05-23","close":2560.0},{"date":"2024-05-24","close":2485.0},{"date":"2024-05-27","close":2525.0},{"date":"2024-05-28","close":2580.0},{"date":"2024-05-29","close":2580.0},{"date":"2024-05-30","close":2545.0},{"date":"2024-05-31","close":2500.0},{"date":"2024-06-03","close":2495.0},{"date":"2024-06-04","close":2465.0},{"date":"2024-06-05","close":2450.0},{"date":"2024-06-07","close":2435.0},{"date":"2024-06-10","close":2565.0},{"date":"2024-06-11","close":2500.0},{"date":"2024-06-12","close":2490.0},{"date":"2024-06-13","close":2510.0},{"date":"2024-06-14","close":2510.0},{"date":"2024-06-17","close":2595.0},{"date":"2024-06-18","close":2580.0},{"date":"2024-06-19","close":2755.0},{"date":"2024-06-20","close":2630.0},{"date":"2024-06-21","close":2625.0},{"date":"2024-06-24","close":2540.0},{"date":"2024-06-25","close":2530.0},{"date":"2024-06-26","close":2495.0},{"date":"2024-06-27","close":2520.0},{"date":"2024-06-28","close":2490.0},{"date":"2024-07-01","close":2470.0},{"date":"2024-07-02","close":2440.0},{"date":"2024-07-03","close":2440.0},{"date":"2024-07-04","close":2405.0},{"date":"2024-07-05","close":2390.0},{"date":"2024-07-08","close":2435.0},{"date":"2024-07-09","close":2450.0},{"date":"2024-07-10","close":2435.0},{"date":"2024-07-11","close":2410.0},{"date":"2024-07-12","close":2400.0},{"date":"2024-07-15","close":2410.0},{"date":"2024-07-16","close":2440.0},{"date":"2024-07-17","close":2450.0},{"date":"2024-07-18","close":2395.0},{"date":"2024-07-19","close":2395.0},{"date":"2024-07-22","close":2370.0},{"date":"2024-07-23","close":2320.0},{"date":"2024-07-24","close":2360.0},{"date":"2024-07-25","close":2300.0},{"date":"2024-07-26","close":2370.0},{"date":"2024-07-29","close":2365.0},{"date":"2024-07-30","close":2410.0},{"date":"2024-07-31","close":2460.0},{"date":"2024-08-01","close":2470.0},{"date":"2024-08-02","close":2875.0},{"date":"2024-08-05","close":2605.0},{"date":"2024-08-06","close":2855.0},{"date":"2024-08-07","close":3710.0},{"date":"2024-08-08","close":4820.0},{"date":"2024-08-09","close":4845.0},{"date":"2024-08-12","close":4620.0},{"date":"2024-08-13","close":4130.0},{"date":"2024-08-14","close":4190.0},{"date":"2024-08-16","close":4610.0},{"date":"2024-08-19","close":5990.0},{"date":"2024-08-20","close":6130.0},{"date":"2024-08-21","close":6130.0},{"date":"2024-08-22","close":5220.0},{"date":"2024-08-23","close":4625.0},{"date":"2024-08-26","close":4225.0},{"date":"2024-08-27","close":3885.0},{"date":"2024-08-28","close":3775.0},{"date":"2024-08-29","close":3570.0},{"date":"2024-08-30","close":3590.0},{"date":"2024-09-02","close":3280.0},{"date":"2024-09-03","close":3245.0},{"date":"2024-09-04","close":3185.0},{"date":"2024-09-05","close":2975.0},{"date":"2024-09-06","close":2840.0},{"date":"2024-09-09","close":2910.0},{"date":"2024-09-10","close":2790.0},{"date":"2024-09-11","close":2935.0},{"date":"2024-09-12","close":3025.0},{"date":"2024-09-13","close":2935.0},{"date":"2024-09-19","close":2850.0},{"date":"2024-09-20","close":2880.0},{"date":"2024-09-23","close":2880.0},{"date":"2024-09-24","close":3035.0},{"date":"2024-09-25","close":2885.0},{"date":"2024-09-26","close":3750.0},{"date":"2024-09-27","close":3425.0},{"date":"2024-09-30","close":3980.0},{"date":"2024-10-02","close":3660.0},{"date":"2024-10-04","close":3490.0},{"date":"2024-10-07","close":3465.0},{"date":"2024-10-08","close":3680.0},{"date":"2024-10-10","close":3820.0},{"date":"2024-10-11","close":3795.0},{"date":"2024-10-14","close":3605.0},{"date":"2024-10-15","close":3570.0},{"date":"2024-10-16","close":3490.0},{"date":"2024-10-17","close":3505.0},{"date":"2024-10-18","close":3820.0},{"date":"2024-10-21","close":3750.0},{"date":"2024-10-22","close":3345.0},{"date":"2024-10-23","close":3385.0},{"date":"2024-10-24","close":3290.0},{"date":"2024-10-25","close":3250.0},{"date":"2024-10-28","close":3270.0},{"date":"2024-10-29","close":3355.0},{"date":"2024-10-30","close":3305.0},{"date":"2024-10-31","close":3210.0},{"date":"2024-11-01","close":3165.0},{"date":"2024-11-04","close":3280.0},{"date":"2024-11-05","close":3260.0},{"date":"2024-11-06","close":3125.0},{"date":"2024-11-07","close":3015.0},{"date":"2024-11-08","close":3090.0},{"date":"2024-11-11","close":2960.0},{"date":"2024-11-12","close":3145.0},{"date":"2024-11-13","close":2755.0},{"date":"2024-11-14","close":2750.0},{"date":"2024-11-15","close":2815.0},{"date":"2024-11-18","close":2910.0},{"date":"2024-11-19","close":2875.0},{"date":"2024-11-20","close":2860.0},{"date":"2024-11-21","close":2870.0},{"date":"2024-11-22","close":2785.0},{"date":"2024-11-25","close":2800.0},{"date":"2024-11-26","close":2815.0},{"date":"2024-11-27","close":2730.0},{"date":"2024-11-28","close":2795.0},{"date":"2024-11-29","close":2695.0},{"date":"2024-12-02","close":2640.0},{"date":"2024-12-03","close":2745.0},{"date":"2024-12-04","close":2655.0},{"date":"2024-12-05","close":2570.0},{"date":"2024-12-06","close":2515.0},{"date":"2024-12-09","close":2400.0},{"date":"2024-12-10","close":2600.0},{"date":"2024-12-11","close":2715.0},{"date":"2024-12-12","close":2700.0},{"date":"2024-12-13","close":2770.0},{"date":"2024-12-16","close":2795.0},{"date":"2024-12-17","close":2830.0},{"date":"2024-12-18","close":2815.0},{"date":"2024-12-19","close":2720.0},{"date":"2024-12-20","close":2740.0},{"date":"2024-12-23","close":2760.0},{"date":"2024-12-24","close":2710.0},{"date":"2024-12-26","close":2625.0},{"date":"2024-12-27","close":2615.0},{"date":"2024-12-30","close":2720.0},{"date":"2025-01-02","close":2860.0},{"date":"2025-01-03","close":2815.0},{"date":"2025-01-06","close":3530.0},{"date":"2025-01-07","close":3895.0},{"date":"2025-01-08","close":3805.0},{"date":"2025-01-09","close":3725.0},{"date":"2025-01-10","close":3375.0},{"date":"2025-01-13","close":3200.0},{"date":"2025-01-14","close":3270.0},{"date":"2025-01-15","close":3025.0},{"date":"2025-01-16","close":3000.0},{"date":"2025-01-17","close":2930.0},{"date":"2025-01-20","close":2865.0},{"date":"2025-01-21","close":2880.0},{"date":"2025-01-22","close":2820.0},{"date":"2025-01-23","close":2745.0},{"date":"2025-01-24","close":2760.0},{"date":"2025-01-31","close":2680.0},{"date":"2025-02-03","close":2600.0},{"date":"2025-02-04","close":2690.0},{"date":"2025-02-05","close":2720.0},{"date":"2025-02-06","close":2690.0},{"date":"2025-02-07","close":2640.0},{"date":"2025-02-10","close":2660.0},{"date":"2025-02-11","close":2690.0},{"date":"2025-02-12","close":2625.0},{"date":"2025-02-13","close":2600.0},{"date":"2025-02-14","close":2545.0},{"date":"2025-02-17","close":2570.0},{"date":"2025-02-18","close":2590.0},{"date":"2025-02-19","close":2590.0},{"date":"2025-02-20","close":2595.0},{"date":"2025-02-21","close":2565.0},{"date":"2025-02-24","close":2685.0},{"date":"2025-02-25","close":2635.0},{"date":"2025-02-26","close":2730.0},{"date":"2025-02-27","close":2635.0},{"date":"2025-02-28","close":2615.0},{"date":"2025-03-04","close":2555.0},{"date":"2025-03-05","close":2555.0},{"date":"2025-03-06","close":2530.0},{"date":"2025-03-07","close":2500.0},{"date":"2025-03-10","close":2490.0},{"date":"2025-03-11","close":2440.0},{"date":"2025-03-12","close":2465.0},{"date":"2025-03-13","close":2460.0},{"date":"2025-03-14","close":2455.0},{"date":"2025-03-17","close":2435.0},{"date":"2025-03-18","close":2455.0},{"date":"2025-03-19","close":2450.0},{"date":"2025-03-20","close":2420.0},{"date":"2025-03-21","close":2385.0},{"date":"2025-03-24","close":2425.0},{"date":"2025-03-25","close":2390.0},{"date":"2025-03-26","close":2385.0},{"date":"2025-03-27","close":2365.0},{"date":"2025-03-28","close":2360.0},{"date":"2025-03-31","close":2305.0},{"date":"2025-04-01","close":2340.0},{"date":"2025-04-02","close":2280.0},{"date":"2025-04-03","close":2320.0},{"date":"2025-04-04","close":2330.0},{"date":"2025-04-07","close":2245.0},{"date":"2025-04-08","close":2255.0},{"date":"2025-04-09","close":2210.0},{"date":"2025-04-10","close":2325.0},{"date":"2025-04-11","close":2330.0},{"date":"2025-04-14","close":2350.0},{"date":"2025-04-15","close":2380.0},{"date":"2025-04-16","close":2355.0},{"date":"2025-04-17","close":2375.0},{"date":"2025-04-18","close":2365.0},{"date":"2025-04-21","close":2425.0},{"date":"2025-04-22","close":2430.0},{"date":"2025-04-23","close":2410.0},{"date":"2025-04-24","close":2430.0},{"date":"2025-04-25","close":2410.0},{"date":"2025-04-28","close":2395.0},{"date":"2025-04-29","close":2390.0},{"date":"2025-04-30","close":2360.0},{"date":"2025-05-02","close":2330.0},{"date":"2025-05-07","close":2325.0},{"date":"2025-05-08","close":2325.0},{"date":"2025-05-09","close":2325.0},{"date":"2025-05-12","close":2325.0},{"date":"2025-05-13","close":2360.0},{"date":"2025-05-14","close":2380.0},{"date":"2025-05-15","close":2400.0},{"date":"2025-05-16","close":2355.0},{"date":"2025-05-19","close":2580.0},{"date":"2025-05-20","close":2550.0},{"date":"2025-05-21","close":2795.0},{"date":"2025-05-22","close":3345.0},{"date":"2025-05-23","close":2930.0},{"date":"2025-05-26","close":2985.0},{"date":"2025-05-27","close":2890.0},{"date":"2025-05-28","close":2740.0},{"date":"2025-05-29","close":2880.0},{"date":"2025-05-30","close":2945.0},{"date":"2025-06-02","close":2885.0},{"date":"2025-06-04","close":2800.0},{"date":"2025-06-05","close":2820.0},{"date":"2025-06-09","close":2825.0},{"date":"2025-06-10","close":2815.0},{"date":"2025-06-11","close":2920.0},{"date":"2025-06-12","close":2830.0},{"date":"2025-06-13","close":2770.0},{"date":"2025-06-16","close":2695.0},{"date":"2025-06-17","close":2710.0},{"date":"2025-06-18","close":2705.0},{"date":"2025-06-19","close":2695.0},{"date":"2025-06-20","close":2715.0},{"date":"2025-06-23","close":2620.0},{"date":"2025-06-24","close":2680.0},{"date":"2025-06-25","close":2680.0},{"date":"2025-06-26","close":2665.0},{"date":"2025-06-27","close":2670.0},{"date":"2025-06-30","close":2750.0},{"date":"2025-07-01","close":2735.0},{"date":"2025-07-02","close":2745.0},{"date":"2025-07-03","close":2750.0},{"date":"2025-07-04","close":2690.0},{"date":"2025-07-07","close":2680.0},{"date":"2025-07-08","close":2670.0},{"date":"2025-07-09","close":2685.0},{"date":"2025-07-10","close":2700.0},{"date":"2025-07-11","close":2705.0},{"date":"2025-07-14","close":2730.0},{"date":"2025-07-15","close":2710.0},{"date":"2025-07-16","close":2700.0},{"date":"2025-07-17","close":2750.0},{"date":"2025-07-18","close":2700.0},{"date":"2025-07-21","close":2655.0},{"date":"2025-07-22","close":2635.0},{"date":"2025-07-23","close":2635.0},{"date":"2025-07-24","close":2600.0},{"date":"2025-07-25","close":2600.0},{"date":"2025-07-28","close":2655.0},{"date":"2025-07-29","close":2650.0},{"date":"2025-07-30","close":2670.0},{"date":"2025-07-31","close":2620.0},{"date":"2025-08-01","close":2615.0},{"date":"2025-08-04","close":2645.0},{"date":"2025-08-05","close":2620.0},{"date":"2025-08-06","close":2630.0},{"date":"2025-08-07","close":2595.0},{"date":"2025-08-08","close":2640.0},{"date":"2025-08-11","close":2625.0},{"date":"2025-08-12","close":2615.0},{"date":"2025-08-13","close":2670.0},{"date":"2025-08-14","close":2635.0},{"date":"2025-08-18","close":2595.0},{"date":"2025-08-19","close":2520.0},{"date":"2025-08-20","close":2445.0},{"date":"2025-08-21","close":2465.0},{"date":"2025-08-22","close":2460.0},{"date":"2025-08-25","close":2445.0},{"date":"2025-08-26","close":2435.0},{"date":"2025-08-27","close":2410.0},{"date":"2025-08-28","close":2420.0},{"date":"2025-08-29","close":2400.0},{"date":"2025-09-01","close":2360.0},{"date":"2025-09-02","close":2390.0},{"date":"2025-09-03","close":2415.0},{"date":"2025-09-04","close":2430.0},{"date":"2025-09-05","close":2440.0},{"date":"2025-09-08","close":2440.0},{"date":"2025-09-09","close":2440.0},{"date":"2025-09-10","close":2430.0},{"date":"2025-09-11","close":2440.0},{"date":"2025-09-12","close":2440.0},{"date":"2025-09-15","close":2480.0},{"date":"2025-09-16","close":2455.0},{"date":"2025-09-17","close":3190.0},{"date":"2025-09-18","close":3130.0},{"date":"2025-09-19","close":3245.0},{"date":"2025-09-22","close":2975.0},{"date":"2025-09-23","close":2840.0},{"date":"2025-09-24","close":2810.0},{"date":"2025-09-25","close":2840.0},{"date":"2025-09-26","close":2720.0},{"date":"2025-09-29","close":2715.0},{"date":"2025-09-30","close":2680.0},{"date":"2025-10-01","close":2570.0},{"date":"2025-10-02","close":2675.0},{"date":"2025-10-10","close":2640.0},{"date":"2025-10-13","close":2595.0},{"date":"2025-10-14","close":2580.0},{"date":"2025-10-15","close":2595.0},{"date":"2025-10-16","close":2585.0},{"date":"2025-10-17","close":2540.0},{"date":"2025-10-20","close":2580.0},{"date":"2025-10-21","close":2555.0},{"date":"2025-10-22","close":2555.0},{"date":"2025-10-23","close":2525.0},{"date":"2025-10-24","close":2495.0},{"date":"2025-10-27","close":2540.0},{"date":"2025-10-28","close":2540.0},{"date":"2025-10-29","close":2485.0},{"date":"2025-10-30","close":2460.0},{"date":"2025-10-31","close":2470.0},{"date":"2025-11-03","close":2420.0},{"date":"2025-11-04","close":2515.0},{"date":"2025-11-05","close":2500.0},{"date":"2025-11-06","close":2475.0},{"date":"2025-11-07","close":2450.0},{"date":"2025-11-10","close":2495.0},{"date":"2025-11-11","close":2525.0},{"date":"2025-11-12","close":2530.0},{"date":"2025-11-13","close":2530.0},{"date":"2025-11-14","close":2535.0},{"date":"2025-11-17","close":2545.0},{"date":"2025-11-18","close":2525.0},{"date":"2025-11-19","close":2475.0},{"date":"2025-11-20","close":2515.0},{"date":"2025-11-21","close":2525.0},{"date":"2025-11-24","close":2485.0},{"date":"2025-11-25","close":2460.0},{"date":"2025-11-26","close":2500.0},{"date":"2025-11-27","close":2500.0},{"date":"2025-11-28","close":2545.0},{"date":"2025-12-01","close":2525.0},{"date":"2025-12-02","close":2515.0},{"date":"2025-12-03","close":2535.0},{"date":"2025-12-04","close":2525.0},{"date":"2025-12-05","close":2525.0},{"date":"2025-12-08","close":2460.0},{"date":"2025-12-09","close":2440.0},{"date":"2025-12-10","close":2485.0},{"date":"2025-12-11","close":2530.0},{"date":"2025-12-12","close":2525.0},{"date":"2025-12-15","close":2510.0},{"date":"2025-12-16","close":2470.0},{"date":"2025-12-17","close":2460.0},{"date":"2025-12-18","close":2425.0},{"date":"2025-12-19","close":2435.0},{"date":"2025-12-22","close":2445.0},{"date":"2025-12-23","close":2425.0},{"date":"2025-12-24","close":2435.0},{"date":"2025-12-26","close":2430.0},{"date":"2025-12-29","close":2445.0},{"date":"2025-12-30","close":2455.0},{"date":"2026-01-02","close":2480.0},{"date":"2026-01-05","close":2470.0},{"date":"2026-01-06","close":2500.0},{"date":"2026-01-07","close":2440.0},{"date":"2026-01-08","close":2405.0},{"date":"2026-01-09","close":2405.0},{"date":"2026-01-12","close":2400.0},{"date":"2026-01-13","close":2375.0},{"date":"2026-01-14","close":2390.0},{"date":"2026-01-15","close":2370.0},{"date":"2026-01-16","close":2360.0},{"date":"2026-01-19","close":2320.0},{"date":"2026-01-20","close":2340.0},{"date":"2026-01-21","close":2280.0},{"date":"2026-01-22","close":2270.0},{"date":"2026-01-23","close":2340.0},{"date":"2026-01-26","close":2425.0},{"date":"2026-01-27","close":2425.0},{"date":"2026-01-28","close":2500.0},{"date":"2026-01-29","close":2510.0},{"date":"2026-01-30","close":2430.0},{"date":"2026-02-02","close":2470.0},{"date":"2026-02-03","close":2435.0},{"date":"2026-02-04","close":2440.0},{"date":"2026-02-05","close":2470.0},{"date":"2026-02-06","close":2465.0},{"date":"2026-02-09","close":2465.0},{"date":"2026-02-10","close":2490.0},{"date":"2026-02-11","close":2495.0},{"date":"2026-02-12","close":2490.0},{"date":"2026-02-13","close":2460.0},{"date":"2026-02-19","close":2455.0},{"date":"2026-02-20","close":2405.0},{"date":"2026-02-23","close":2390.0},{"date":"2026-02-24","close":2425.0},{"date":"2026-02-25","close":2385.0},{"date":"2026-02-26","close":2305.0},{"date":"2026-02-27","close":2295.0},{"date":"2026-03-03","close":2255.0},{"date":"2026-03-04","close":2070.0},{"date":"2026-03-05","close":2225.0},{"date":"2026-03-06","close":2220.0},{"date":"2026-03-09","close":2140.0},{"date":"2026-03-10","close":2160.0},{"date":"2026-03-11","close":2160.0},{"date":"2026-03-12","close":2155.0},{"date":"2026-03-13","close":2200.0},{"date":"2026-03-16","close":2125.0},{"date":"2026-03-17","close":2105.0},{"date":"2026-03-18","close":2090.0},{"date":"2026-03-19","close":2060.0},{"date":"2026-03-20","close":2080.0},{"date":"2026-03-23","close":1991.0},{"date":"2026-03-24","close":2050.0},{"date":"2026-03-25","close":2040.0},{"date":"2026-03-26","close":2035.0},{"date":"2026-03-27","close":2025.0},{"date":"2026-03-30","close":1977.0},{"date":"2026-03-31","close":1900.0},{"date":"2026-04-01","close":1964.0},{"date":"2026-04-02","close":1926.0},{"date":"2026-04-03","close":1927.0},{"date":"2026-04-06","close":1925.0},{"date":"2026-04-07","close":1899.0},{"date":"2026-04-08","close":1931.0},{"date":"2026-04-09","close":1932.0},{"date":"2026-04-10","close":2010.0},{"date":"2026-04-13","close":1999.0},{"date":"2026-04-14","close":2020.0},{"date":"2026-04-15","close":2030.0},{"date":"2026-04-16","close":2240.0},{"date":"2026-04-17","close":2400.0},{"date":"2026-04-20","close":2280.0},{"date":"2026-04-21","close":2135.0},{"date":"2026-04-22","close":2130.0},{"date":"2026-04-23","close":2105.0},{"date":"2026-04-24","close":2110.0},{"date":"2026-04-27","close":2080.0},{"date":"2026-04-28","close":2035.0},{"date":"2026-04-29","close":2065.0},{"date":"2026-04-30","close":2015.0},{"date":"2026-05-04","close":2005.0},{"date":"2026-05-06","close":1933.0},{"date":"2026-05-07","close":1915.0},{"date":"2026-05-08","close":2035.0},{"date":"2026-05-11","close":2000.0},{"date":"2026-05-12","close":2025.0},{"date":"2026-05-13","close":2010.0},{"date":"2026-05-14","close":2025.0},{"date":"2026-05-15","close":1979.0},{"date":"2026-05-18","close":1985.0},{"date":"2026-05-19","close":1960.0},{"date":"2026-05-20","close":2090.0},{"date":"2026-05-21","close":1996.0},{"date":"2026-05-22","close":2030.0},{"date":"2026-05-26","close":1992.0},{"date":"2026-05-27","close":1918.0},{"date":"2026-05-28","close":1836.0},{"date":"2026-05-29","close":1886.0},{"date":"2026-06-01","close":1775.0},{"date":"2026-06-02","close":1662.0},{"date":"2026-06-04","close":1698.0},{"date":"2026-06-05","close":1651.0},{"date":"2026-06-08","close":1531.0},{"date":"2026-06-09","close":1599.0},{"date":"2026-06-10","close":1612.0},{"date":"2026-06-11","close":1621.0},{"date":"2026-06-12","close":1633.0},{"date":"2026-06-15","close":1657.0},{"date":"2026-06-16","close":1648.0},{"date":"2026-06-17","close":1725.0},{"date":"2026-06-18","close":1725.0},{"date":"2026-06-19","close":1669.0},{"date":"2026-06-22","close":1583.0},{"date":"2026-06-23","close":1471.0},{"date":"2026-06-24","close":1459.0},{"date":"2026-06-25","close":1460.0},{"date":"2026-06-26","close":1419.0},{"date":"2026-06-29","close":1468.0},{"date":"2026-06-30","close":1469.0},{"date":"2026-07-01","close":1444.0},{"date":"2026-07-02","close":1400.0},{"date":"2026-07-03","close":1383.0},{"date":"2026-07-06","close":1392.0},{"date":"2026-07-07","close":1379.0},{"date":"2026-07-08","close":1370.0},{"date":"2026-07-09","close":1375.0},{"date":"2026-07-10","close":1415.0},{"date":"2026-07-13","close":1373.0},{"date":"2026-07-14","close":1329.0},{"date":"2026-07-15","close":1351.0},{"date":"2026-07-16","close":1394.0},{"date":"2026-07-20","close":1381.0},{"date":"2026-07-21","close":1402.0},{"date":"2026-07-22","close":1423.0},{"date":"2026-07-23","close":1465.0},{"date":"2026-07-24","close":1594.0},{"date":"2026-07-27","close":1569.0},{"date":"2026-07-28","close":1462.0},{"date":"2026-07-29","close":1343.0},{"date":"2026-07-30","close":1314.0},{"date":"2026-07-31","close":1325.0},{"date":"2026-08-03","close":1350.0},{"date":"2026-08-04","close":1445.0},{"date":"2026-08-05","close":1498.0},{"date":"2026-08-06","close":1470.0},{"date":"2026-08-07","close":1485.0},{"date":"2026-08-10","close":1482.0},{"date":"2026-08-11","close":1494.0},{"date":"2026-08-12","close":1505.0},{"date":"2026-08-13","close":1485.0},{"date":"2026-08-14","close":1486.0},{"date":"2026-08-18","close":1415.0},{"date":"2026-08-19","close":1427.0},{"date":"2026-08-20","close":1451.0},{"date":"2026-08-21","close":1430.0},{"date":"2026-08-24","close":1600.0},{"date":"2026-08-25","close":1505.0},{"date":"2026-08-26","close":1529.0},{"date":"2026-08-27","close":1518.0},{"date":"2026-08-28","close":1655.0},{"date":"2026-08-31","close":1675.0},{"date":"2026-09-01","close":1649.0},{"date":"2026-09-02","close":1637.0},{"date":"2026-09-03","close":1645.0},{"date":"2026-09-04","close":1647.0},{"date":"2026-09-07","close":1630.0},{"date":"2026-09-08","close":1603.0},{"date":"2026-09-09","close":1582.0},{"date":"2026-09-10","close":1578.0},{"date":"2026-09-11","close":1582.0},{"date":"2026-09-14","close":1618.0},{"date":"2026-09-15","close":1608.0},{"date":"2026-09-16","close":1606.0},{"date":"2026-09-17","close":1599.0},{"date":"2026-09-18","close":1600.0},{"date":"2026-09-21","close":1590.0},{"date":"2026-09-22","close":1587.0},{"date":"2026-09-23","close":1590.0},{"date":"2026-09-28","close":1589.0},{"date":"2026-09-29","close":1551.0},{"date":"2026-09-30","close":1516.0},{"date":"2026-10-01","close":1526.0},{"date":"2026-10-02","close":1528.0},{"date":"2026-10-06","close":1618.0},{"date":"2026-10-07","close":1859.0},{"date":"2026-10-08","close":1726.0},{"date":"2026-10-12","close":1637.0},{"date":"2026-10-13","close":1563.0},{"date":"2026-10-14","close":1598.0},{"date":"2026-10-15","close":1520.0},{"date":"2026-10-16","close":1550.0},{"date":"2026-10-19","close":1528.0},{"date":"2026-10-20","close":1497.0},{"date":"2026-10-21","close":1515.0},{"date":"2026-10-22","close":1495.0},{"date":"2026-10-23","close":1487.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":6365.0,"foreign_net":-6365.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-3758.0,"foreign_net":3758.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":41.0,"foreign_net":597.0,"institution_net":-638.0},{"date":"2026-10-19","retail_net":-16537.0,"foreign_net":15899.0,"institution_net":638.0},{"date":"2026-10-16","retail_net":-13761.0,"foreign_net":13761.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-21.0,"foreign_net":21.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-11293.0,"foreign_net":11293.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-11616.0,"foreign_net":11878.0,"institution_net":-262.0},{"date":"2026-10-12","retail_net":5085.0,"foreign_net":-5347.0,"institution_net":262.0},{"date":"2026-10-08","retail_net":-7605.0,"foreign_net":7605.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-74211.0,"foreign_net":75876.0,"institution_net":-1665.0},{"date":"2026-10-06","retail_net":120782.0,"foreign_net":-122447.0,"institution_net":1665.0},{"date":"2026-10-02","retail_net":345.0,"foreign_net":-345.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-770.0,"foreign_net":770.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":2722.0,"foreign_net":-2722.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-1266.0,"foreign_net":1266.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-2496.0,"foreign_net":2496.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":5260.0,"foreign_net":-5260.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":10140.0,"foreign_net":-10140.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":8350.0,"foreign_net":-8350.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":5892.0,"foreign_net":-5892.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":1368.0,"foreign_net":-1368.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":579.0,"foreign_net":-579.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":2195.0,"foreign_net":-2195.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-11546.0,"foreign_net":11546.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":6871.0,"foreign_net":-6495.0,"institution_net":-376.0},{"date":"2026-09-10","retail_net":-8962.0,"foreign_net":8586.0,"institution_net":376.0},{"date":"2026-09-09","retail_net":-2032.0,"foreign_net":2032.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":12738.0,"foreign_net":-12738.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":3709.0,"foreign_net":-3709.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":6365.0,"foreign_net":-6365.0,"institution_net":0},"d3":{"retail_net":2648.0,"foreign_net":-2010.0,"institution_net":-638.0},"d7":{"retail_net":-38964.0,"foreign_net":38964.0,"institution_net":0.0},"d14":{"retail_net":-6954.0,"foreign_net":6954.0,"institution_net":0.0},"d30":{"retail_net":26568.0,"foreign_net":-26568.0,"institution_net":0.0}},"analysis":"최근 5일 외국인 순매수 2.77만, 기관 순매수 0.00. 30일 누적: 외국인 -2.66만, 기관 0.00.","foreign_flow":27650.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0.0},"insider_trades":[],"price_analysis":{"current":1456.0,"low_30d":1370.0,"support":1433.0,"high_30d":2000.0,"change_1d":-2.6,"change_7d":-2.4,"change_30d":-7.0,"resistance":1937.0,"position_in_range":14.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.43,"per":null,"quarter":"2024-Q2"},{"pbr":5.54,"per":null,"quarter":"2024-Q3"},{"pbr":3.89,"per":null,"quarter":"2024-Q4"},{"pbr":3.44,"per":null,"quarter":"2025-Q1"},{"pbr":4.19,"per":null,"quarter":"2025-Q2"},{"pbr":4.02,"per":null,"quarter":"2025-Q3"},{"pbr":3.86,"per":null,"quarter":"2025-Q4"},{"pbr":3.03,"per":null,"quarter":"2026-Q1"},{"pbr":2.25,"per":null,"quarter":"2026-Q2"},{"pbr":1.66,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":3.74,"pbr_5y_low":2.25,"per_5y_avg":null,"per_5y_low":null,"current_pbr":1.66,"current_per":null,"pbr_5y_high":5.54,"per_5y_high":null,"pbr_5y_median":3.86,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 16% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DIAGNOSTICS & RESEARCH"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +15.6%"},"momentum":{"grade":"D","reason":"RSI 49"},"valuation":{"grade":"C","reason":"적자 (EPS -9, PBR 1.70x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 3.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.5,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.84,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-0.85,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.54,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":62.73,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-2.15,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-1.74,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.43,"per":null,"close":2490.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":5.54,"per":null,"close":3980.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.89,"per":null,"close":2720.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.44,"per":null,"close":2305.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.19,"per":null,"close":2750.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.02,"per":null,"close":2680.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.86,"per":null,"close":2455.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.03,"per":null,"close":1900.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.25,"per":null,"close":1469.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"1.7배"},{"label":"ROE","value":"3.8%"}],"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":34.0,"pbr":null,"per":null,"roa":0.024960052216525384,"roe":0.03839484985800333,"revenue":2911084515.0,"market_cap":null,"net_income":688755749.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6272658514691044,"total_assets":27594323242.0,"total_equity":17938753545.0,"profit_margin":0.23659764787007567,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":393376778.0,"operating_margin":0.13513066212026484},{"eps":-10.84,"pbr":2.29,"per":null,"roa":-0.008180052377330669,"roe":-0.012820217985841185,"revenue":2518563874.0,"market_cap":40900000000.0,"net_income":-221148732.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.618488163862228,"total_assets":27035124202.0,"total_equity":17249997796.0,"profit_margin":-0.08780747404621908,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-327201949.0,"operating_margin":-0.12991608129451},{"eps":-45.27,"pbr":null,"per":null,"roa":-0.033854637442647696,"roe":-0.052844901421915426,"revenue":2865638144.0,"market_cap":null,"net_income":-923261016.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.505497521043606,"total_assets":27271330776.0,"total_equity":17471146528.0,"profit_margin":-0.3221833914840575,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-190947406.0,"operating_margin":-0.06663346745289554},{"eps":13.03,"pbr":null,"per":null,"roa":0.009480607075651553,"roe":0.01451108002952887,"revenue":2587595982.0,"market_cap":null,"net_income":265787746.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6362101817485354,"total_assets":28034886783.0,"total_equity":18316193244.0,"profit_margin":0.10271609163443197,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-109240853.0,"operating_margin":-0.04221712112706473},{"eps":-19.15,"pbr":null,"per":null,"roa":-0.014180930740937533,"roe":-0.021637617284734973,"revenue":2693825528.0,"market_cap":null,"net_income":-390567766.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5942854904150273,"total_assets":27541758234.0,"total_equity":18050405498.0,"profit_margin":-0.1449862888076395,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-90715551.0,"operating_margin":-0.03367536243794925},{"eps":-38.56,"pbr":null,"per":null,"roa":-0.02847172830939201,"roe":-0.0426421738019174,"revenue":2496275350.0,"market_cap":null,"net_income":-786363187.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6549455988499026,"total_assets":27619088608.0,"total_equity":18440973264.0,"profit_margin":-0.3150146024556145,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-288227356.0,"operating_margin":-0.11546296605460611},{"eps":-17.16,"pbr":null,"per":null,"roa":-0.012297326052114197,"roe":-0.018201221520820623,"revenue":2624991222.0,"market_cap":null,"net_income":-349961010.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5771355611794118,"total_assets":28458301302.0,"total_equity":19227336451.0,"profit_margin":-0.13331892581848795,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-434602567.0,"operating_margin":-0.1655634363107977},{"eps":-9.49,"pbr":null,"per":null,"roa":-0.006875515926177798,"roe":-0.009794400926412499,"revenue":2632283365.0,"market_cap":null,"net_income":-193440843.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6053968570363244,"total_assets":28134738553.0,"total_equity":19750145461.0,"profit_margin":-0.07348784920805819,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-147767967.0,"operating_margin":-0.056136800834130564},{"eps":-62.03,"pbr":null,"per":null,"roa":-0.04425530953485091,"roe":-0.06343280605185181,"revenue":2955676919.0,"market_cap":null,"net_income":-1265077642.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5667452217905958,"total_assets":28585895236.0,"total_equity":19943586304.0,"profit_margin":-0.42801621309409427,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-144906474.0,"operating_margin":-0.04902649307456327},{"eps":-90.65,"pbr":null,"per":null,"roa":-0.062300630666692454,"roe":-0.08679371580298162,"revenue":1805894146.0,"market_cap":null,"net_income":-1848669081.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.570076601267193,"total_assets":29673360626.0,"total_equity":21299572946.0,"profit_margin":-1.0236862914112355,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-914375311.0,"operating_margin":-0.5063282989345268},{"eps":-9.32,"pbr":null,"per":null,"roa":-0.006064058783608745,"roe":-0.008213674229698773,"revenue":2857038030.0,"market_cap":null,"net_income":-190132119.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.46742923474490816,"total_assets":31353937319.0,"total_equity":23148242027.0,"profit_margin":-0.0665486832879155,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-523340308.0,"operating_margin":-0.18317582842955715},{"eps":66.0,"pbr":null,"per":null,"roa":0.04040132143436193,"roe":0.05585328141191122,"revenue":2457100810.0,"market_cap":null,"net_income":1311484856.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5099667502042784,"total_assets":32461434662.0,"total_equity":23480891773.0,"profit_margin":0.5337529704367319,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-172222127.0,"operating_margin":-0.07009159994538441}],"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":"진매트릭스","phase":"above-fold","symbol_resolved":true}