{"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":"2026-10-23T09:51:58.562113+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":40.3,"direction":"higher_better","percentile":79},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":5.3,"direction":"higher_better","percentile":58}],"summary":"매출 +40.3%","percentile":68},"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":46.8,"direction":null,"percentile":47},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-4.0,"direction":"higher_better","percentile":42}],"summary":"RSI 47","percentile":40},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -29원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -29, PBR 1.81x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-3.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-11.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-9.4,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-2.55,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -3.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.01,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-910.6,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.63,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 3.1x, 순차입금비율 -0.0x","percentile":53}},"signals":[],"summary":"이미지스(115610)은 Others 섹터 KR 시장 종목입니다, 시가총액 181.81억. 현재가 1,539원, 전일 대비 -0.5%, 30일 -4.0%. ROE -3.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1.64만, 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 40% 성장"],"portfolio":null,"technical":{"macd":-5.630788763856117,"grade":"D","trend":"하락","atr_14":167.5,"rsi_14":46.76923076923077,"sma_20":1663.45,"sma_60":1602.15,"comment":"하락 추세, RSI 47","analysis":"RSI(14) 46.8로 중립 구간입니다. MACD(-5.63)가 시그널선(16.33)을 하회합니다(데드크로스). SMA20 1663, SMA60 1602 — 혼조세입니다. 볼린저밴드 1459~1868 (현재 위치 20%).","bb_lower":1459.1928336630513,"bb_upper":1867.7071663369488,"macd_signal":16.325745533484927},"change_pct":-0.45,"chart_data":[{"date":"2024-10-23","open":3300,"high":3391,"low":3123,"close":3337,"volume":307575,"rsi_14":74.17,"sma_20":2805.7,"sma_60":2312.15,"sma_120":2492.68},{"date":"2024-10-24","open":3405,"high":3405,"low":3273,"close":3360,"volume":167286,"rsi_14":73.74,"sma_20":2843.85,"sma_60":2331.92,"sma_120":2496.77},{"date":"2024-10-25","open":3354,"high":3477,"low":3309,"close":3450,"volume":167309,"rsi_14":74.58,"sma_20":2886.95,"sma_60":2354.77,"sma_120":2501.95},{"date":"2024-10-28","open":3418,"high":3486,"low":3395,"close":3459,"volume":117032,"rsi_14":75.12,"sma_20":2945.75,"sma_60":2377.47,"sma_120":2507.06},{"date":"2024-10-29","open":3427,"high":3599,"low":3368,"close":3568,"volume":193390,"rsi_14":80.5,"sma_20":3004.05,"sma_60":2401.98,"sma_120":2512.43},{"date":"2024-10-30","open":3558,"high":3676,"low":3518,"close":3627,"volume":219919,"rsi_14":85.12,"sma_20":3066.25,"sma_60":2426.95,"sma_120":2518.82},{"date":"2024-10-31","open":3573,"high":3709,"low":3414,"close":3505,"volume":211880,"rsi_14":74.93,"sma_20":3114.6,"sma_60":2450.42,"sma_120":2524.38},{"date":"2024-11-01","open":3495,"high":3527,"low":3250,"close":3473,"volume":172163,"rsi_14":62.28,"sma_20":3158.85,"sma_60":2473.35,"sma_120":2529.49},{"date":"2024-11-04","open":3387,"high":3400,"low":3042,"close":3042,"volume":415311,"rsi_14":50.53,"sma_20":3179.75,"sma_60":2487.73,"sma_120":2530.86},{"date":"2024-11-05","open":3069,"high":3223,"low":3069,"close":3092,"volume":157069,"rsi_14":49.5,"sma_20":3203.6,"sma_60":2505.3,"sma_120":2532.11},{"date":"2024-11-06","open":3133,"high":3133,"low":2824,"close":3015,"volume":171281,"rsi_14":44.1,"sma_20":3227.9,"sma_60":2526.28,"sma_120":2533.06},{"date":"2024-11-07","open":3014,"high":3177,"low":2828,"close":3128,"volume":204150,"rsi_14":47.71,"sma_20":3261.95,"sma_60":2546.95,"sma_120":2534.0},{"date":"2024-11-08","open":3127,"high":3127,"low":2818,"close":2837,"volume":301671,"rsi_14":31.38,"sma_20":3265.55,"sma_60":2563.22,"sma_120":2530.62},{"date":"2024-11-11","open":2837,"high":3078,"low":2801,"close":2992,"volume":169331,"rsi_14":39.49,"sma_20":3254.65,"sma_60":2582.22,"sma_120":2529.12},{"date":"2024-11-12","open":2918,"high":2986,"low":2623,"close":2701,"volume":235615,"rsi_14":32.83,"sma_20":3238.3,"sma_60":2594.85,"sma_120":2525.22},{"date":"2024-11-13","open":2701,"high":2823,"low":2433,"close":2683,"volume":321576,"rsi_14":31.67,"sma_20":3217.2,"sma_60":2606.65,"sma_120":2521.85},{"date":"2024-11-14","open":2656,"high":2738,"low":2479,"close":2570,"volume":192256,"rsi_14":26.47,"sma_20":3187.25,"sma_60":2617.1,"sma_120":2517.84},{"date":"2024-11-15","open":2546,"high":2591,"low":2246,"close":2333,"volume":477988,"rsi_14":23.16,"sma_20":3144.3,"sma_60":2620.95,"sma_120":2511.78},{"date":"2024-11-18","open":2274,"high":2324,"low":2129,"close":2170,"volume":522966,"rsi_14":17.52,"sma_20":3083.25,"sma_60":2622.08,"sma_120":2505.24},{"date":"2024-11-19","open":2165,"high":2206,"low":1814,"close":1916,"volume":1475697,"rsi_14":13.55,"sma_20":3012.9,"sma_60":2619.52,"sma_120":2497.07},{"date":"2024-11-20","open":1934,"high":1997,"low":1852,"close":1934,"volume":380092,"rsi_14":14.98,"sma_20":2942.75,"sma_60":2615.88,"sma_120":2489.73},{"date":"2024-11-21","open":1934,"high":2079,"low":1884,"close":1934,"volume":363691,"rsi_14":15.2,"sma_20":2871.45,"sma_60":2612.4,"sma_120":2482.24},{"date":"2024-11-22","open":1956,"high":2174,"low":1956,"close":1966,"volume":559158,"rsi_14":20.31,"sma_20":2797.25,"sma_60":2609.75,"sma_120":2475.21},{"date":"2024-11-25","open":1978,"high":2001,"low":1887,"close":1897,"volume":333740,"rsi_14":17.37,"sma_20":2719.15,"sma_60":2606.42,"sma_120":2467.75},{"date":"2024-11-26","open":1915,"high":1955,"low":1869,"close":1897,"volume":242462,"rsi_14":18.13,"sma_20":2635.6,"sma_60":2603.0,"sma_120":2460.93},{"date":"2024-11-27","open":1933,"high":1933,"low":1824,"close":1897,"volume":270081,"rsi_14":12.49,"sma_20":2549.1,"sma_60":2599.73,"sma_120":2454.12},{"date":"2024-11-28","open":1906,"high":2006,"low":1865,"close":1984,"volume":316557,"rsi_14":20.32,"sma_20":2473.05,"sma_60":2598.6,"sma_120":2447.99},{"date":"2024-11-29","open":1979,"high":2002,"low":1920,"close":1934,"volume":363346,"rsi_14":10.29,"sma_20":2396.1,"sma_60":2597.4,"sma_120":2441.6},{"date":"2024-12-02","open":1934,"high":1975,"low":1911,"close":1916,"volume":112369,"rsi_14":12.94,"sma_20":2339.8,"sma_60":2596.05,"sma_120":2434.87},{"date":"2024-12-03","open":1925,"high":1966,"low":1875,"close":1966,"volume":159907,"rsi_14":17.14,"sma_20":2283.5,"sma_60":2595.07,"sma_120":2428.4},{"date":"2024-12-04","open":1906,"high":2015,"low":1906,"close":1997,"volume":217598,"rsi_14":21.61,"sma_20":2232.6,"sma_60":2595.22,"sma_120":2421.55},{"date":"2024-12-05","open":2019,"high":2092,"low":1983,"close":2056,"volume":297187,"rsi_14":33.33,"sma_20":2179.0,"sma_60":2598.62,"sma_120":2415.57},{"date":"2024-12-06","open":2037,"high":2060,"low":1856,"close":1938,"volume":249281,"rsi_14":35.24,"sma_20":2134.05,"sma_60":2600.58,"sma_120":2409.02},{"date":"2024-12-09","open":1925,"high":2097,"low":1825,"close":2084,"volume":538757,"rsi_14":62.39,"sma_20":2088.65,"sma_60":2605.47,"sma_120":2402.85},{"date":"2024-12-10","open":2079,"high":2170,"low":2047,"close":2143,"volume":203691,"rsi_14":64.53,"sma_20":2060.75,"sma_60":2610.55,"sma_120":2398.23},{"date":"2024-12-11","open":2115,"high":2488,"low":2115,"close":2488,"volume":484337,"rsi_14":76.03,"sma_20":2051.0,"sma_60":2617.97,"sma_120":2397.03},{"date":"2024-12-12","open":2605,"high":2809,"low":2410,"close":2769,"volume":762373,"rsi_14":80.58,"sma_20":2060.95,"sma_60":2627.8,"sma_120":2398.53},{"date":"2024-12-13","open":2601,"high":2723,"low":2388,"close":2556,"volume":744088,"rsi_14":72.61,"sma_20":2072.1,"sma_60":2633.1,"sma_120":2397.21},{"date":"2024-12-16","open":2660,"high":2660,"low":2533,"close":2579,"volume":251505,"rsi_14":73.04,"sma_20":2092.55,"sma_60":2637.65,"sma_120":2397.1},{"date":"2024-12-17","open":2578,"high":2800,"low":2578,"close":2678,"volume":480748,"rsi_14":74.73,"sma_20":2130.65,"sma_60":2638.25,"sma_120":2398.53},{"date":"2024-12-18","open":2678,"high":2710,"low":2556,"close":2606,"volume":187687,"rsi_14":69.88,"sma_20":2164.25,"sma_60":2637.57,"sma_120":2399.67},{"date":"2024-12-19","open":2569,"high":2614,"low":2514,"close":2574,"volume":142844,"rsi_14":70.7,"sma_20":2196.25,"sma_60":2637.18,"sma_120":2400.53},{"date":"2024-12-20","open":2555,"high":2560,"low":2301,"close":2388,"volume":399838,"rsi_14":63.77,"sma_20":2217.35,"sma_60":2633.85,"sma_120":2399.74},{"date":"2024-12-23","open":2383,"high":2396,"low":2174,"close":2288,"volume":429584,"rsi_14":59.13,"sma_20":2236.9,"sma_60":2633.93,"sma_120":2398.64},{"date":"2024-12-24","open":2297,"high":2356,"low":2260,"close":2297,"volume":141424,"rsi_14":58.61,"sma_20":2256.9,"sma_60":2632.18,"sma_120":2397.2},{"date":"2024-12-26","open":2297,"high":2387,"low":2170,"close":2170,"volume":233127,"rsi_14":53.15,"sma_20":2270.55,"sma_60":2628.63,"sma_120":2394.86},{"date":"2024-12-27","open":2142,"high":2192,"low":2038,"close":2093,"volume":274995,"rsi_14":54.38,"sma_20":2276.0,"sma_60":2621.22,"sma_120":2392.32},{"date":"2024-12-30","open":2088,"high":2555,"low":2088,"close":2388,"volume":1136858,"rsi_14":57.92,"sma_20":2298.7,"sma_60":2617.88,"sma_120":2392.71},{"date":"2025-01-02","open":2692,"high":2960,"low":2479,"close":2924,"volume":1418575,"rsi_14":66.3,"sma_20":2349.1,"sma_60":2622.88,"sma_120":2397.52},{"date":"2025-01-03","open":2878,"high":3001,"low":2465,"close":2747,"volume":838718,"rsi_14":55.81,"sma_20":2388.15,"sma_60":2625.08,"sma_120":2401.19},{"date":"2025-01-06","open":2769,"high":3159,"low":2746,"close":3078,"volume":817938,"rsi_14":56.79,"sma_20":2442.2,"sma_60":2634.23,"sma_120":2407.43},{"date":"2025-01-07","open":3105,"high":3341,"low":2937,"close":2987,"volume":764441,"rsi_14":60.0,"sma_20":2488.75,"sma_60":2643.23,"sma_120":2413.03},{"date":"2025-01-08","open":2996,"high":3087,"low":2887,"close":3060,"volume":203489,"rsi_14":60.91,"sma_20":2544.85,"sma_60":2648.15,"sma_120":2419.39},{"date":"2025-01-09","open":3109,"high":3586,"low":3082,"close":3500,"volume":2034284,"rsi_14":66.14,"sma_20":2615.65,"sma_60":2652.98,"sma_120":2428.96},{"date":"2025-01-10","open":3499,"high":3531,"low":3105,"close":3391,"volume":1239047,"rsi_14":65.2,"sma_20":2678.05,"sma_60":2659.03,"sma_120":2437.7},{"date":"2025-01-13","open":3463,"high":3495,"low":3118,"close":3214,"volume":850346,"rsi_14":61.73,"sma_20":2714.35,"sma_60":2660.85,"sma_120":2444.85},{"date":"2025-01-14","open":3223,"high":3273,"low":2814,"close":3069,"volume":2287565,"rsi_14":62.67,"sma_20":2729.35,"sma_60":2659.18,"sma_120":2450.6},{"date":"2025-01-15","open":3201,"high":3777,"low":3142,"close":3469,"volume":3699944,"rsi_14":69.77,"sma_20":2775.0,"sma_60":2663.8,"sma_120":2460.18},{"date":"2025-01-16","open":3722,"high":3754,"low":3486,"close":3600,"volume":1381477,"rsi_14":70.96,"sma_20":2826.05,"sma_60":2667.28,"sma_120":2471.33},{"date":"2025-01-17","open":3622,"high":3722,"low":3454,"close":3550,"volume":784982,"rsi_14":72.76,"sma_20":2869.65,"sma_60":2671.07,"sma_120":2482.22},{"date":"2025-01-20","open":3604,"high":3650,"low":3100,"close":3128,"volume":1530708,"rsi_14":65.32,"sma_20":2895.75,"sma_60":2667.58,"sma_120":2489.87},{"date":"2025-01-21","open":3132,"high":3404,"low":3032,"close":3332,"volume":1183241,"rsi_14":64.36,"sma_20":2933.65,"sma_60":2667.12,"sma_120":2499.52},{"date":"2025-01-22","open":3363,"high":3413,"low":3082,"close":3205,"volume":727133,"rsi_14":54.88,"sma_20":2974.5,"sma_60":2663.03,"sma_120":2508.9},{"date":"2025-01-23","open":3491,"high":3491,"low":3210,"close":3360,"volume":1268519,"rsi_14":60.74,"sma_20":3028.1,"sma_60":2661.38,"sma_120":2519.43},{"date":"2025-01-24","open":3359,"high":3505,"low":3214,"close":3496,"volume":641353,"rsi_14":57.86,"sma_20":3088.05,"sma_60":2660.18,"sma_120":2531.08},{"date":"2025-01-31","open":4131,"high":4131,"low":3269,"close":3269,"volume":1624641,"rsi_14":55.04,"sma_20":3143.0,"sma_60":2654.22,"sma_120":2540.58},{"date":"2025-02-03","open":3273,"high":3450,"low":2883,"close":2992,"volume":1020422,"rsi_14":48.87,"sma_20":3187.95,"sma_60":2645.67,"sma_120":2548.04},{"date":"2025-02-04","open":3023,"high":3195,"low":2868,"close":2996,"volume":620580,"rsi_14":40.17,"sma_20":3218.35,"sma_60":2637.72,"sma_120":2555.53},{"date":"2025-02-05","open":2996,"high":3069,"low":2701,"close":2856,"volume":910657,"rsi_14":39.69,"sma_20":3214.95,"sma_60":2634.62,"sma_120":2561.18},{"date":"2025-02-06","open":2846,"high":2951,"low":2724,"close":2856,"volume":431900,"rsi_14":42.6,"sma_20":3220.4,"sma_60":2630.68,"sma_120":2567.99},{"date":"2025-02-07","open":2800,"high":2819,"low":2701,"close":2701,"volume":497632,"rsi_14":42.42,"sma_20":3201.55,"sma_60":2625.45,"sma_120":2575.87},{"date":"2025-02-10","open":2701,"high":2832,"low":2619,"close":2801,"volume":1634270,"rsi_14":34.3,"sma_20":3192.25,"sma_60":2620.0,"sma_120":2583.47},{"date":"2025-02-11","open":2868,"high":2927,"low":2737,"close":2787,"volume":832304,"rsi_14":29.79,"sma_20":3178.6,"sma_60":2619.17,"sma_120":2591.19},{"date":"2025-02-12","open":2741,"high":2755,"low":2505,"close":2542,"volume":1207540,"rsi_14":27.15,"sma_20":3130.7,"sma_60":2611.67,"sma_120":2596.94},{"date":"2025-02-13","open":2542,"high":2587,"low":2301,"close":2329,"volume":1109069,"rsi_14":29.99,"sma_20":3077.6,"sma_60":2605.47,"sma_120":2600.16},{"date":"2025-02-14","open":2319,"high":2337,"low":2179,"close":2288,"volume":636363,"rsi_14":21.54,"sma_20":3031.3,"sma_60":2598.88,"sma_120":2602.77},{"date":"2025-02-17","open":2292,"high":2351,"low":2183,"close":2193,"volume":517474,"rsi_14":21.92,"sma_20":2987.5,"sma_60":2592.6,"sma_120":2604.85},{"date":"2025-02-18","open":2197,"high":2387,"low":2156,"close":2238,"volume":712677,"rsi_14":16.84,"sma_20":2925.95,"sma_60":2591.02,"sma_120":2605.98},{"date":"2025-02-19","open":2229,"high":2265,"low":2174,"close":2229,"volume":346365,"rsi_14":9.52,"sma_20":2857.4,"sma_60":2592.0,"sma_120":2607.04},{"date":"2025-02-20","open":2228,"high":2233,"low":2020,"close":2020,"volume":720150,"rsi_14":9.63,"sma_20":2780.9,"sma_60":2593.73,"sma_120":2606.62},{"date":"2025-02-21","open":1993,"high":2156,"low":1970,"close":2152,"volume":539180,"rsi_14":20.04,"sma_20":2732.1,"sma_60":2597.37,"sma_120":2606.62},{"date":"2025-02-24","open":2151,"high":2151,"low":1974,"close":2079,"volume":613943,"rsi_14":18.83,"sma_20":2669.45,"sma_60":2599.78,"sma_120":2606.09},{"date":"2025-02-25","open":2038,"high":2070,"low":1952,"close":1975,"volume":850349,"rsi_14":19.3,"sma_20":2607.95,"sma_60":2599.93,"sma_120":2604.84},{"date":"2025-02-26","open":1969,"high":2019,"low":1910,"close":1979,"volume":279636,"rsi_14":19.53,"sma_20":2538.9,"sma_60":2601.3,"sma_120":2603.86},{"date":"2025-02-27","open":1979,"high":2069,"low":1888,"close":1911,"volume":649949,"rsi_14":20.78,"sma_20":2459.65,"sma_60":2601.53,"sma_120":2602.27},{"date":"2025-02-28","open":1860,"high":1906,"low":1815,"close":1838,"volume":394506,"rsi_14":13.66,"sma_20":2388.1,"sma_60":2600.55,"sma_120":2600.14},{"date":"2025-03-04","open":1852,"high":1861,"low":1725,"close":1857,"volume":291543,"rsi_14":15.04,"sma_20":2331.35,"sma_60":2598.43,"sma_120":2598.52},{"date":"2025-03-05","open":1883,"high":1883,"low":1793,"close":1838,"volume":267606,"rsi_14":18.12,"sma_20":2273.45,"sma_60":2596.83,"sma_120":2597.12},{"date":"2025-03-06","open":1833,"high":1833,"low":1734,"close":1734,"volume":291290,"rsi_14":20.1,"sma_20":2217.35,"sma_60":2593.8,"sma_120":2594.93},{"date":"2025-03-07","open":1716,"high":1842,"low":1697,"close":1700,"volume":368245,"rsi_14":20.24,"sma_20":2159.55,"sma_60":2589.37,"sma_120":2592.22},{"date":"2025-03-10","open":1679,"high":1695,"low":1636,"close":1691,"volume":199517,"rsi_14":22.17,"sma_20":2109.05,"sma_60":2584.27,"sma_120":2589.74},{"date":"2025-03-11","open":1620,"high":1751,"low":1606,"close":1732,"volume":207767,"rsi_14":21.83,"sma_20":2055.6,"sma_60":2578.87,"sma_120":2588.74},{"date":"2025-03-12","open":1732,"high":1760,"low":1697,"close":1747,"volume":129761,"rsi_14":23.34,"sma_20":2003.6,"sma_60":2575.68,"sma_120":2588.13},{"date":"2025-03-13","open":1769,"high":1793,"low":1725,"close":1727,"volume":88208,"rsi_14":29.51,"sma_20":1962.85,"sma_60":2569.73,"sma_120":2587.6},{"date":"2025-03-14","open":1723,"high":1766,"low":1717,"close":1727,"volume":71797,"rsi_14":13.55,"sma_20":1932.75,"sma_60":2562.8,"sma_120":2586.68},{"date":"2025-03-17","open":1747,"high":1747,"low":1643,"close":1690,"volume":129930,"rsi_14":14.44,"sma_20":1902.85,"sma_60":2549.5,"sma_120":2583.73},{"date":"2025-03-18","open":1690,"high":1752,"low":1687,"close":1741,"volume":120071,"rsi_14":26.32,"sma_20":1880.25,"sma_60":2532.37,"sma_120":2580.08},{"date":"2025-03-19","open":1758,"high":1758,"low":1699,"close":1725,"volume":121669,"rsi_14":24.9,"sma_20":1854.6,"sma_60":2518.52,"sma_120":2575.81},{"date":"2025-03-20","open":1727,"high":1729,"low":1683,"close":1698,"volume":87769,"rsi_14":27.1,"sma_20":1828.05,"sma_60":2503.83,"sma_120":2570.74},{"date":"2025-03-21","open":1701,"high":1720,"low":1624,"close":1682,"volume":113781,"rsi_14":30.88,"sma_20":1811.15,"sma_60":2487.23,"sma_120":2562.74},{"date":"2025-03-24","open":1682,"high":1682,"low":1616,"close":1619,"volume":118025,"rsi_14":23.67,"sma_20":1784.5,"sma_60":2470.78,"sma_120":2554.18},{"date":"2025-03-25","open":1619,"high":1778,"low":1619,"close":1670,"volume":300609,"rsi_14":32.64,"sma_20":1764.05,"sma_60":2455.72,"sma_120":2546.45},{"date":"2025-03-26","open":1671,"high":1735,"low":1649,"close":1686,"volume":248411,"rsi_14":43.94,"sma_20":1749.6,"sma_60":2444.02,"sma_120":2538.93},{"date":"2025-03-27","open":1689,"high":1689,"low":1607,"close":1607,"volume":122914,"rsi_14":39.46,"sma_20":1731.0,"sma_60":2432.67,"sma_120":2533.3},{"date":"2025-03-28","open":1623,"high":1632,"low":1502,"close":1574,"volume":226039,"rsi_14":37.42,"sma_20":1714.15,"sma_60":2420.62,"sma_120":2526.4},{"date":"2025-03-31","open":1574,"high":1633,"low":1420,"close":1457,"volume":159083,"rsi_14":24.58,"sma_20":1695.1,"sma_60":2408.73,"sma_120":2518.68},{"date":"2025-04-01","open":1457,"high":1556,"low":1457,"close":1543,"volume":163145,"rsi_14":33.33,"sma_20":1679.4,"sma_60":2399.57,"sma_120":2510.39},{"date":"2025-04-02","open":1587,"high":1615,"low":1471,"close":1480,"volume":103717,"rsi_14":31.15,"sma_20":1661.5,"sma_60":2384.43,"sma_120":2501.16},{"date":"2025-04-03","open":1394,"high":1537,"low":1391,"close":1457,"volume":188209,"rsi_14":30.09,"sma_20":1647.65,"sma_60":2359.98,"sma_120":2491.43},{"date":"2025-04-04","open":1445,"high":1537,"low":1408,"close":1498,"volume":151856,"rsi_14":35.92,"sma_20":1637.55,"sma_60":2339.17,"sma_120":2482.12},{"date":"2025-04-07","open":1497,"high":1503,"low":1359,"close":1398,"volume":163663,"rsi_14":26.54,"sma_20":1622.9,"sma_60":2311.17,"sma_120":2472.7},{"date":"2025-04-08","open":1400,"high":1452,"low":1381,"close":1443,"volume":135036,"rsi_14":31.45,"sma_20":1608.45,"sma_60":2285.43,"sma_120":2464.33},{"date":"2025-04-09","open":1431,"high":1493,"low":1403,"close":1423,"volume":167974,"rsi_14":31.74,"sma_20":1592.25,"sma_60":2258.15,"sma_120":2453.15},{"date":"2025-04-10","open":1459,"high":1556,"low":1425,"close":1544,"volume":236194,"rsi_14":41.96,"sma_20":1583.1,"sma_60":2225.55,"sma_120":2439.27},{"date":"2025-04-11","open":1543,"high":1547,"low":1457,"close":1507,"volume":193544,"rsi_14":43.27,"sma_20":1572.1,"sma_60":2194.15,"sma_120":2426.59},{"date":"2025-04-14","open":1515,"high":1561,"low":1507,"close":1561,"volume":135490,"rsi_14":43.47,"sma_20":1565.65,"sma_60":2166.6,"sma_120":2413.72},{"date":"2025-04-15","open":1556,"high":1556,"low":1488,"close":1498,"volume":233592,"rsi_14":39.34,"sma_20":1553.5,"sma_60":2140.42,"sma_120":2399.8},{"date":"2025-04-16","open":1497,"high":1516,"low":1434,"close":1467,"volume":161886,"rsi_14":41.61,"sma_20":1540.6,"sma_60":2107.05,"sma_120":2385.43},{"date":"2025-04-17","open":1455,"high":1555,"low":1406,"close":1505,"volume":323789,"rsi_14":45.89,"sma_20":1530.95,"sma_60":2072.13,"sma_120":2369.71},{"date":"2025-04-18","open":1505,"high":1505,"low":1443,"close":1457,"volume":187483,"rsi_14":50.0,"sma_20":1519.7,"sma_60":2037.25,"sma_120":2354.16},{"date":"2025-04-21","open":1462,"high":1489,"low":1431,"close":1455,"volume":198044,"rsi_14":43.59,"sma_20":1511.5,"sma_60":2009.37,"sma_120":2338.47},{"date":"2025-04-22","open":1443,"high":1457,"low":1427,"close":1449,"volume":67605,"rsi_14":47.54,"sma_20":1500.45,"sma_60":1977.98,"sma_120":2322.55},{"date":"2025-04-23","open":1448,"high":1484,"low":1426,"close":1446,"volume":179008,"rsi_14":49.1,"sma_20":1488.45,"sma_60":1948.67,"sma_120":2305.85},{"date":"2025-04-24","open":1452,"high":1526,"low":1428,"close":1448,"volume":339334,"rsi_14":45.61,"sma_20":1480.5,"sma_60":1916.8,"sma_120":2289.09},{"date":"2025-04-25","open":1448,"high":1486,"low":1444,"close":1459,"volume":110274,"rsi_14":56.34,"sma_20":1474.75,"sma_60":1882.85,"sma_120":2271.52},{"date":"2025-04-28","open":1458,"high":1500,"low":1451,"close":1487,"volume":190288,"rsi_14":54.74,"sma_20":1476.25,"sma_60":1853.15,"sma_120":2253.68},{"date":"2025-04-29","open":1480,"high":1541,"low":1462,"close":1502,"volume":176070,"rsi_14":58.61,"sma_20":1474.2,"sma_60":1828.32,"sma_120":2236.99},{"date":"2025-04-30","open":1542,"high":1687,"low":1504,"close":1564,"volume":1177666,"rsi_14":52.5,"sma_20":1478.4,"sma_60":1804.45,"sma_120":2221.08},{"date":"2025-05-02","open":1564,"high":1564,"low":1475,"close":1476,"volume":173361,"rsi_14":46.56,"sma_20":1479.35,"sma_60":1781.45,"sma_120":2208.03},{"date":"2025-05-07","open":1475,"high":1479,"low":1419,"close":1466,"volume":192704,"rsi_14":38.33,"sma_20":1477.75,"sma_60":1758.28,"sma_120":2194.48},{"date":"2025-05-08","open":1466,"high":1485,"low":1452,"close":1459,"volume":91953,"rsi_14":44.44,"sma_20":1480.8,"sma_60":1737.58,"sma_120":2181.52},{"date":"2025-05-09","open":1472,"high":1472,"low":1420,"close":1433,"volume":73945,"rsi_14":45.09,"sma_20":1480.3,"sma_60":1714.78,"sma_120":2167.39},{"date":"2025-05-12","open":1437,"high":1453,"low":1433,"close":1453,"volume":79217,"rsi_14":42.07,"sma_20":1481.8,"sma_60":1692.55,"sma_120":2155.86},{"date":"2025-05-13","open":1452,"high":1480,"low":1435,"close":1466,"volume":172130,"rsi_14":51.54,"sma_20":1477.9,"sma_60":1674.62,"sma_120":2143.14},{"date":"2025-05-14","open":1467,"high":1597,"low":1462,"close":1557,"volume":494841,"rsi_14":63.35,"sma_20":1480.4,"sma_60":1661.75,"sma_120":2133.61},{"date":"2025-05-15","open":1562,"high":1585,"low":1516,"close":1549,"volume":185210,"rsi_14":63.02,"sma_20":1479.8,"sma_60":1649.43,"sma_120":2124.16},{"date":"2025-05-16","open":1573,"high":1786,"low":1458,"close":1471,"volume":1292190,"rsi_14":52.72,"sma_20":1478.45,"sma_60":1637.4,"sma_120":2115.0},{"date":"2025-05-19","open":1470,"high":1470,"low":1421,"close":1423,"volume":154075,"rsi_14":47.52,"sma_20":1476.25,"sma_60":1623.82,"sma_120":2107.42},{"date":"2025-05-20","open":1423,"high":1435,"low":1416,"close":1423,"volume":87559,"rsi_14":46.36,"sma_20":1472.15,"sma_60":1610.38,"sma_120":2101.19},{"date":"2025-05-21","open":1433,"high":1443,"low":1417,"close":1421,"volume":50895,"rsi_14":42.95,"sma_20":1470.35,"sma_60":1600.4,"sma_120":2097.07},{"date":"2025-05-22","open":1418,"high":1420,"low":1348,"close":1354,"volume":196091,"rsi_14":35.77,"sma_20":1465.3,"sma_60":1587.1,"sma_120":2092.23},{"date":"2025-05-23","open":1353,"high":1382,"low":1315,"close":1324,"volume":112900,"rsi_14":25.41,"sma_20":1459.05,"sma_60":1574.52,"sma_120":2087.15},{"date":"2025-05-26","open":1066,"high":1242,"low":1053,"close":1223,"volume":1017042,"rsi_14":24.75,"sma_20":1447.9,"sma_60":1561.98,"sma_120":2080.96},{"date":"2025-05-27","open":1234,"high":1249,"low":1153,"close":1206,"volume":165187,"rsi_14":24.41,"sma_20":1435.8,"sma_60":1549.1,"sma_120":2075.2},{"date":"2025-05-28","open":1218,"high":1434,"low":1218,"close":1274,"volume":830263,"rsi_14":33.74,"sma_20":1426.55,"sma_60":1538.48,"sma_120":2070.01},{"date":"2025-05-29","open":1168,"high":1247,"low":1168,"close":1207,"volume":263868,"rsi_14":31.48,"sma_20":1412.55,"sma_60":1527.97,"sma_120":2064.26},{"date":"2025-05-30","open":1221,"high":1230,"low":1190,"close":1195,"volume":86158,"rsi_14":28.57,"sma_20":1397.2,"sma_60":1516.93,"sma_120":2057.68},{"date":"2025-06-02","open":1194,"high":1223,"low":1182,"close":1194,"volume":159965,"rsi_14":26.95,"sma_20":1378.7,"sma_60":1506.2,"sma_120":2051.52},{"date":"2025-06-04","open":1205,"high":1353,"low":1205,"close":1314,"volume":516897,"rsi_14":30.37,"sma_20":1370.6,"sma_60":1499.2,"sma_120":2046.5},{"date":"2025-06-05","open":1301,"high":1337,"low":1289,"close":1331,"volume":197931,"rsi_14":32.64,"sma_20":1363.85,"sma_60":1493.05,"sma_120":2041.21},{"date":"2025-06-09","open":1339,"high":1343,"low":1288,"close":1314,"volume":98479,"rsi_14":36.16,"sma_20":1356.6,"sma_60":1486.77,"sma_120":2035.52},{"date":"2025-06-10","open":1326,"high":1339,"low":1273,"close":1324,"volume":158871,"rsi_14":40.64,"sma_20":1351.15,"sma_60":1479.97,"sma_120":2029.42},{"date":"2025-06-11","open":1320,"high":1333,"low":1309,"close":1326,"volume":234656,"rsi_14":40.87,"sma_20":1344.8,"sma_60":1472.95,"sma_120":2024.32},{"date":"2025-06-12","open":1333,"high":1333,"low":1302,"close":1314,"volume":96162,"rsi_14":40.11,"sma_20":1337.2,"sma_60":1466.07,"sma_120":2017.9},{"date":"2025-06-13","open":1325,"high":1328,"low":1289,"close":1299,"volume":82936,"rsi_14":44.38,"sma_20":1324.3,"sma_60":1458.93,"sma_120":2010.87},{"date":"2025-06-16","open":1280,"high":1314,"low":1215,"close":1220,"volume":159363,"rsi_14":40.33,"sma_20":1307.85,"sma_60":1451.1,"sma_120":2000.3},{"date":"2025-06-17","open":1226,"high":1226,"low":1167,"close":1203,"volume":154133,"rsi_14":47.8,"sma_20":1294.45,"sma_60":1442.13,"sma_120":1987.25},{"date":"2025-06-18","open":1211,"high":1259,"low":1195,"close":1198,"volume":83036,"rsi_14":49.1,"sma_20":1283.2,"sma_60":1433.35,"sma_120":1975.93},{"date":"2025-06-19","open":1232,"high":1233,"low":1178,"close":1189,"volume":70951,"rsi_14":38.9,"sma_20":1271.5,"sma_60":1424.87,"sma_120":1964.35},{"date":"2025-06-20","open":1200,"high":1205,"low":1145,"close":1146,"volume":151219,"rsi_14":41.5,"sma_20":1257.75,"sma_60":1415.93,"sma_120":1951.58},{"date":"2025-06-23","open":1146,"high":1146,"low":1107,"close":1137,"volume":93639,"rsi_14":41.85,"sma_20":1246.9,"sma_60":1407.9,"sma_120":1939.34},{"date":"2025-06-24","open":1154,"high":1168,"low":1136,"close":1156,"volume":64432,"rsi_14":44.92,"sma_20":1238.5,"sma_60":1399.33,"sma_120":1927.53},{"date":"2025-06-25","open":1167,"high":1271,"low":1146,"close":1206,"volume":311284,"rsi_14":32.24,"sma_20":1237.65,"sma_60":1391.33,"sma_120":1917.67},{"date":"2025-06-26","open":1325,"high":1550,"low":1200,"close":1200,"volume":4022297,"rsi_14":27.65,"sma_20":1237.35,"sma_60":1384.55,"sma_120":1908.61},{"date":"2025-06-27","open":1203,"high":1212,"low":1116,"close":1156,"volume":394835,"rsi_14":25.31,"sma_20":1231.45,"sma_60":1377.58,"sma_120":1899.1},{"date":"2025-06-30","open":1200,"high":1436,"low":1172,"close":1190,"volume":2165821,"rsi_14":30.52,"sma_20":1230.6,"sma_60":1373.13,"sma_120":1890.93},{"date":"2025-07-01","open":1201,"high":1235,"low":1199,"close":1208,"volume":344060,"rsi_14":33.61,"sma_20":1231.25,"sma_60":1367.55,"sma_120":1883.56},{"date":"2025-07-02","open":1238,"high":1238,"low":1194,"close":1201,"volume":120983,"rsi_14":34.08,"sma_20":1231.6,"sma_60":1362.9,"sma_120":1873.67},{"date":"2025-07-03","open":1202,"high":1340,"low":1155,"close":1312,"volume":446851,"rsi_14":51.44,"sma_20":1231.5,"sma_60":1360.48,"sma_120":1860.23},{"date":"2025-07-04","open":1313,"high":1350,"low":1240,"close":1263,"volume":159481,"rsi_14":55.11,"sma_20":1228.1,"sma_60":1356.57,"sma_120":1847.87},{"date":"2025-07-07","open":1275,"high":1375,"low":1251,"close":1331,"volume":280249,"rsi_14":63.56,"sma_20":1228.95,"sma_60":1355.45,"sma_120":1833.31},{"date":"2025-07-08","open":1344,"high":1375,"low":1266,"close":1279,"volume":146309,"rsi_14":57.8,"sma_20":1226.7,"sma_60":1352.72,"sma_120":1819.08},{"date":"2025-07-09","open":1307,"high":1311,"low":1221,"close":1252,"volume":114531,"rsi_14":55.87,"sma_20":1223.0,"sma_60":1349.87,"sma_120":1804.01},{"date":"2025-07-10","open":1264,"high":1278,"low":1227,"close":1254,"volume":57305,"rsi_14":60.89,"sma_20":1220.0,"sma_60":1345.03,"sma_120":1785.29},{"date":"2025-07-11","open":1254,"high":1256,"low":1203,"close":1225,"volume":167892,"rsi_14":58.53,"sma_20":1216.3,"sma_60":1340.33,"sma_120":1767.24},{"date":"2025-07-14","open":1225,"high":1260,"low":1199,"close":1212,"volume":114840,"rsi_14":55.49,"sma_20":1215.9,"sma_60":1334.52,"sma_120":1750.56},{"date":"2025-07-15","open":1224,"high":1249,"low":1203,"close":1247,"volume":54041,"rsi_14":54.14,"sma_20":1218.1,"sma_60":1330.33,"sma_120":1735.38},{"date":"2025-07-16","open":1249,"high":1294,"low":1240,"close":1266,"volume":121493,"rsi_14":56.5,"sma_20":1221.5,"sma_60":1326.98,"sma_120":1717.02},{"date":"2025-07-17","open":1278,"high":1278,"low":1216,"close":1227,"volume":140033,"rsi_14":57.06,"sma_20":1223.4,"sma_60":1322.35,"sma_120":1697.24},{"date":"2025-07-18","open":1229,"high":1230,"low":1200,"close":1205,"volume":108555,"rsi_14":51.53,"sma_20":1226.35,"sma_60":1318.15,"sma_120":1677.7},{"date":"2025-07-21","open":1200,"high":1209,"low":1180,"close":1180,"volume":62439,"rsi_14":47.19,"sma_20":1228.5,"sma_60":1313.57,"sma_120":1661.47},{"date":"2025-07-22","open":1180,"high":1186,"low":1122,"close":1131,"volume":143293,"rsi_14":43.52,"sma_20":1227.25,"sma_60":1308.27,"sma_120":1643.12},{"date":"2025-07-23","open":1199,"high":1199,"low":1140,"close":1145,"volume":153225,"rsi_14":31.15,"sma_20":1224.2,"sma_60":1303.25,"sma_120":1625.96},{"date":"2025-07-24","open":1210,"high":1210,"low":1150,"close":1162,"volume":81586,"rsi_14":37.71,"sma_20":1222.3,"sma_60":1298.48,"sma_120":1607.64},{"date":"2025-07-25","open":1160,"high":1195,"low":1160,"close":1162,"volume":93959,"rsi_14":25.36,"sma_20":1222.6,"sma_60":1293.53,"sma_120":1588.19},{"date":"2025-07-28","open":1188,"high":1190,"low":1107,"close":1138,"volume":67074,"rsi_14":27.62,"sma_20":1220.0,"sma_60":1287.72,"sma_120":1570.43},{"date":"2025-07-29","open":1150,"high":1175,"low":1126,"close":1151,"volume":94022,"rsi_14":33.22,"sma_20":1217.15,"sma_60":1281.87,"sma_120":1555.09},{"date":"2025-07-30","open":1162,"high":1184,"low":1113,"close":1119,"volume":140199,"rsi_14":29.61,"sma_20":1213.05,"sma_60":1274.45,"sma_120":1539.45},{"date":"2025-07-31","open":1130,"high":1135,"low":1040,"close":1068,"volume":311717,"rsi_14":27.76,"sma_20":1200.85,"sma_60":1267.65,"sma_120":1524.55},{"date":"2025-08-01","open":1098,"high":1098,"low":1017,"close":1027,"volume":121855,"rsi_14":25.72,"sma_20":1189.05,"sma_60":1260.33,"sma_120":1509.31},{"date":"2025-08-04","open":1025,"high":1080,"low":1002,"close":1048,"volume":256794,"rsi_14":22.89,"sma_20":1174.9,"sma_60":1253.48,"sma_120":1495.53},{"date":"2025-08-05","open":1048,"high":1071,"low":1010,"close":1056,"volume":327247,"rsi_14":20.51,"sma_20":1163.75,"sma_60":1247.2,"sma_120":1480.99},{"date":"2025-08-06","open":1086,"high":1086,"low":1036,"close":1050,"volume":123988,"rsi_14":22.6,"sma_20":1153.65,"sma_60":1240.48,"sma_120":1466.52},{"date":"2025-08-07","open":1082,"high":1088,"low":1049,"close":1049,"volume":126274,"rsi_14":24.17,"sma_20":1143.4,"sma_60":1233.53,"sma_120":1454.08},{"date":"2025-08-08","open":1083,"high":1083,"low":1041,"close":1046,"volume":119112,"rsi_14":26.07,"sma_20":1134.45,"sma_60":1225.02,"sma_120":1443.38},{"date":"2025-08-11","open":1056,"high":1068,"low":1044,"close":1053,"volume":145121,"rsi_14":33.61,"sma_20":1126.5,"sma_60":1216.75,"sma_120":1433.09},{"date":"2025-08-12","open":1088,"high":1368,"low":1040,"close":1115,"volume":7132173,"rsi_14":44.76,"sma_20":1119.9,"sma_60":1210.82,"sma_120":1424.11},{"date":"2025-08-13","open":1142,"high":1169,"low":1100,"close":1104,"volume":628619,"rsi_14":39.64,"sma_20":1111.8,"sma_60":1205.5,"sma_120":1414.66},{"date":"2025-08-14","open":1105,"high":1140,"low":1090,"close":1106,"volume":292044,"rsi_14":40.07,"sma_20":1105.75,"sma_60":1200.22,"sma_120":1405.3},{"date":"2025-08-18","open":1095,"high":1104,"low":1009,"close":1073,"volume":335822,"rsi_14":38.83,"sma_20":1099.15,"sma_60":1194.42,"sma_120":1397.41},{"date":"2025-08-19","open":1073,"high":1086,"low":1030,"close":1041,"volume":184649,"rsi_14":32.26,"sma_20":1092.2,"sma_60":1189.2,"sma_120":1388.15},{"date":"2025-08-20","open":1041,"high":1069,"low":937,"close":965,"volume":453824,"rsi_14":28.25,"sma_20":1083.9,"sma_60":1183.22,"sma_120":1378.87},{"date":"2025-08-21","open":870,"high":910,"low":834,"close":852,"volume":3052601,"rsi_14":24.04,"sma_20":1069.25,"sma_60":1177.03,"sma_120":1369.51},{"date":"2025-08-22","open":850,"high":866,"low":840,"close":857,"volume":494091,"rsi_14":27.63,"sma_20":1054.0,"sma_60":1171.22,"sma_120":1360.16},{"date":"2025-08-25","open":860,"high":885,"low":857,"close":871,"volume":354241,"rsi_14":26.27,"sma_20":1039.45,"sma_60":1164.5,"sma_120":1351.49},{"date":"2025-08-26","open":871,"high":878,"low":862,"close":869,"volume":140499,"rsi_14":24.52,"sma_20":1026.0,"sma_60":1158.87,"sma_120":1343.42},{"date":"2025-08-27","open":869,"high":876,"low":858,"close":869,"volume":114749,"rsi_14":24.93,"sma_20":1011.9,"sma_60":1153.43,"sma_120":1335.18},{"date":"2025-08-28","open":869,"high":879,"low":840,"close":871,"volume":199885,"rsi_14":25.41,"sma_20":999.5,"sma_60":1148.05,"sma_120":1327.12},{"date":"2025-08-29","open":869,"high":880,"low":831,"close":853,"volume":312321,"rsi_14":24.4,"sma_20":988.75,"sma_60":1140.37,"sma_120":1319.78},{"date":"2025-09-01","open":853,"high":862,"low":817,"close":825,"volume":267932,"rsi_14":21.36,"sma_20":978.65,"sma_60":1131.93,"sma_120":1312.49},{"date":"2025-09-02","open":825,"high":832,"low":799,"close":824,"volume":200902,"rsi_14":6.82,"sma_20":967.45,"sma_60":1123.77,"sma_120":1305.27},{"date":"2025-09-03","open":824,"high":829,"low":814,"close":818,"volume":167671,"rsi_14":6.93,"sma_20":955.55,"sma_60":1115.33,"sma_120":1297.65},{"date":"2025-09-04","open":818,"high":842,"low":818,"close":828,"volume":91086,"rsi_14":9.12,"sma_20":944.45,"sma_60":1107.03,"sma_120":1289.99},{"date":"2025-09-05","open":828,"high":835,"low":818,"close":830,"volume":86086,"rsi_14":10.68,"sma_20":933.5,"sma_60":1098.97,"sma_120":1282.52},{"date":"2025-09-08","open":835,"high":840,"low":785,"close":832,"volume":204233,"rsi_14":12.54,"sma_20":922.8,"sma_60":1091.18,"sma_120":1275.06},{"date":"2025-09-09","open":833,"high":847,"low":823,"close":847,"volume":106893,"rsi_14":22.94,"sma_20":912.5,"sma_60":1084.97,"sma_120":1268.03},{"date":"2025-09-10","open":848,"high":848,"low":831,"close":840,"volume":103009,"rsi_14":44.64,"sma_20":898.75,"sma_60":1078.92,"sma_120":1260.53},{"date":"2025-09-11","open":840,"high":847,"low":826,"close":840,"volume":68444,"rsi_14":42.06,"sma_20":885.55,"sma_60":1072.95,"sma_120":1253.15},{"date":"2025-09-12","open":840,"high":846,"low":823,"close":829,"volume":136025,"rsi_14":29.81,"sma_20":871.7,"sma_60":1066.95,"sma_120":1245.91},{"date":"2025-09-15","open":829,"high":840,"low":822,"close":823,"volume":63205,"rsi_14":28.7,"sma_20":859.2,"sma_60":1061.57,"sma_120":1238.75},{"date":"2025-09-16","open":827,"high":1069,"low":827,"close":1069,"volume":14845696,"rsi_14":78.25,"sma_20":860.6,"sma_60":1060.43,"sma_120":1234.17},{"date":"2025-09-17","open":1130,"high":1389,"low":1097,"close":1389,"volume":32494422,"rsi_14":88.54,"sma_20":881.8,"sma_60":1064.32,"sma_120":1231.83},{"date":"2025-09-18","open":1412,"high":1670,"low":1247,"close":1295,"volume":19030745,"rsi_14":79.55,"sma_20":903.95,"sma_60":1065.8,"sma_120":1228.57},{"date":"2025-09-19","open":1302,"high":1308,"low":1172,"close":1250,"volume":3672374,"rsi_14":77.78,"sma_20":923.6,"sma_60":1066.63,"sma_120":1225.59},{"date":"2025-09-22","open":1220,"high":1534,"low":1160,"close":1460,"volume":20569737,"rsi_14":82.65,"sma_20":953.05,"sma_60":1071.7,"sma_120":1224.64},{"date":"2025-09-23","open":1460,"high":1525,"low":1317,"close":1355,"volume":4325064,"rsi_14":75.02,"sma_20":977.35,"sma_60":1074.45,"sma_120":1223.79},{"date":"2025-09-24","open":1339,"high":1350,"low":1229,"close":1254,"volume":2173472,"rsi_14":68.3,"sma_20":996.6,"sma_60":1075.22,"sma_120":1221.38},{"date":"2025-09-25","open":1255,"high":1406,"low":1176,"close":1191,"volume":4650479,"rsi_14":64.73,"sma_20":1012.6,"sma_60":1075.05,"sma_120":1218.97},{"date":"2025-09-26","open":1230,"high":1231,"low":1109,"close":1135,"volume":1053717,"rsi_14":61.85,"sma_20":1026.7,"sma_60":1072.1,"sma_120":1216.29},{"date":"2025-09-29","open":1140,"high":1168,"low":1105,"close":1130,"volume":814888,"rsi_14":61.15,"sma_20":1041.95,"sma_60":1069.88,"sma_120":1213.22},{"date":"2025-09-30","open":1130,"high":1170,"low":1090,"close":1110,"volume":491219,"rsi_14":60.53,"sma_20":1056.25,"sma_60":1066.2,"sma_120":1210.83},{"date":"2025-10-01","open":1095,"high":1204,"low":1074,"close":1080,"volume":1311004,"rsi_14":59.15,"sma_20":1069.35,"sma_60":1062.88,"sma_120":1207.8},{"date":"2025-10-02","open":1104,"high":1200,"low":1080,"close":1166,"volume":1080455,"rsi_14":62.15,"sma_20":1086.25,"sma_60":1061.45,"sma_120":1205.66},{"date":"2025-10-10","open":1177,"high":1294,"low":1125,"close":1222,"volume":1357549,"rsi_14":63.88,"sma_20":1105.85,"sma_60":1060.92,"sma_120":1202.97},{"date":"2025-10-13","open":1190,"high":1286,"low":1160,"close":1286,"volume":937201,"rsi_14":58.65,"sma_20":1128.55,"sma_60":1061.93,"sma_120":1201.13},{"date":"2025-10-14","open":1309,"high":1438,"low":1238,"close":1341,"volume":3449840,"rsi_14":47.58,"sma_20":1153.25,"sma_60":1064.08,"sma_120":1199.3},{"date":"2025-10-15","open":1336,"high":1625,"low":1323,"close":1367,"volume":9286977,"rsi_14":53.9,"sma_20":1179.6,"sma_60":1066.08,"sma_120":1198.21},{"date":"2025-10-16","open":1392,"high":1392,"low":1254,"close":1254,"volume":1395017,"rsi_14":50.2,"sma_20":1200.3,"sma_60":1065.88,"sma_120":1196.43},{"date":"2025-10-17","open":1240,"high":1280,"low":1163,"close":1177,"volume":803532,"rsi_14":33.49,"sma_20":1217.7,"sma_60":1065.05,"sma_120":1193.7},{"date":"2025-10-20","open":1176,"high":1244,"low":1163,"close":1177,"volume":747153,"rsi_14":38.16,"sma_20":1235.4,"sma_60":1064.58,"sma_120":1191.37},{"date":"2025-10-21","open":1180,"high":1445,"low":1180,"close":1336,"volume":9187352,"rsi_14":55.06,"sma_20":1248.75,"sma_60":1067.18,"sma_120":1190.38},{"date":"2025-10-22","open":1331,"high":1336,"low":1210,"close":1297,"volume":1001564,"rsi_14":56.74,"sma_20":1244.15,"sma_60":1069.95,"sma_120":1189.11},{"date":"2025-10-23","open":1297,"high":1369,"low":1260,"close":1318,"volume":1074349,"rsi_14":62.18,"sma_20":1245.3,"sma_60":1072.83,"sma_120":1188.04},{"date":"2025-10-24","open":1346,"high":1560,"low":1325,"close":1395,"volume":7569950,"rsi_14":66.1,"sma_20":1252.55,"sma_60":1076.72,"sma_120":1187.6},{"date":"2025-10-27","open":1385,"high":1435,"low":1300,"close":1364,"volume":1122398,"rsi_14":65.23,"sma_20":1247.75,"sma_60":1080.08,"sma_120":1186.81},{"date":"2025-10-28","open":1399,"high":1403,"low":1292,"close":1299,"volume":713293,"rsi_14":62.6,"sma_20":1244.95,"sma_60":1082.77,"sma_120":1185.24},{"date":"2025-10-29","open":1299,"high":1325,"low":1270,"close":1295,"volume":436387,"rsi_14":58.2,"sma_20":1247.0,"sma_60":1085.17,"sma_120":1183.52},{"date":"2025-10-30","open":1283,"high":1405,"low":1250,"close":1377,"volume":1440411,"rsi_14":59.53,"sma_20":1256.3,"sma_60":1089.47,"sma_120":1181.96},{"date":"2025-10-31","open":1362,"high":1379,"low":1310,"close":1372,"volume":692657,"rsi_14":55.7,"sma_20":1268.15,"sma_60":1094.53,"sma_120":1181.09},{"date":"2025-11-03","open":1390,"high":1420,"low":1296,"close":1360,"volume":1236958,"rsi_14":51.34,"sma_20":1279.65,"sma_60":1100.08,"sma_120":1180.21},{"date":"2025-11-04","open":1360,"high":1407,"low":1283,"close":1300,"volume":892605,"rsi_14":45.5,"sma_20":1289.15,"sma_60":1104.28,"sma_120":1178.88},{"date":"2025-11-05","open":1253,"high":1275,"low":1200,"close":1228,"volume":497310,"rsi_14":48.15,"sma_20":1296.55,"sma_60":1107.15,"sma_120":1177.17},{"date":"2025-11-06","open":1235,"high":1289,"low":1235,"close":1269,"volume":501655,"rsi_14":56.89,"sma_20":1301.7,"sma_60":1110.8,"sma_120":1175.64},{"date":"2025-11-07","open":1231,"high":1258,"low":1211,"close":1239,"volume":273919,"rsi_14":54.44,"sma_20":1302.55,"sma_60":1113.97,"sma_120":1173.75},{"date":"2025-11-10","open":1239,"high":1261,"low":1222,"close":1240,"volume":269808,"rsi_14":41.11,"sma_20":1300.25,"sma_60":1117.2,"sma_120":1171.11},{"date":"2025-11-11","open":1242,"high":1272,"low":1219,"close":1240,"volume":500020,"rsi_14":44.31,"sma_20":1295.2,"sma_60":1120.32,"sma_120":1168.53},{"date":"2025-11-12","open":1230,"high":1254,"low":1190,"close":1232,"volume":574032,"rsi_14":41.19,"sma_20":1288.45,"sma_60":1122.27,"sma_120":1166.54},{"date":"2025-11-13","open":1232,"high":1264,"low":1203,"close":1224,"volume":533996,"rsi_14":29.59,"sma_20":1286.95,"sma_60":1124.27,"sma_120":1164.88},{"date":"2025-11-14","open":1220,"high":1220,"low":1107,"close":1183,"volume":458363,"rsi_14":28.9,"sma_20":1287.25,"sma_60":1125.55,"sma_120":1162.88},{"date":"2025-11-17","open":1176,"high":1191,"low":1141,"close":1151,"volume":311018,"rsi_14":31.31,"sma_20":1285.95,"sma_60":1126.85,"sma_120":1160.63},{"date":"2025-11-18","open":1151,"high":1179,"low":1116,"close":1139,"volume":454441,"rsi_14":30.69,"sma_20":1276.1,"sma_60":1128.48,"sma_120":1158.84},{"date":"2025-11-19","open":1127,"high":1185,"low":1114,"close":1151,"volume":330485,"rsi_14":16.17,"sma_20":1268.8,"sma_60":1131.58,"sma_120":1157.4},{"date":"2025-11-20","open":1151,"high":1199,"low":1151,"close":1180,"volume":340730,"rsi_14":23.18,"sma_20":1261.9,"sma_60":1137.05,"sma_120":1157.04},{"date":"2025-11-21","open":1209,"high":1209,"low":1124,"close":1126,"volume":254902,"rsi_14":20.75,"sma_20":1248.45,"sma_60":1141.53,"sma_120":1156.38},{"date":"2025-11-24","open":1125,"high":1139,"low":1104,"close":1104,"volume":213721,"rsi_14":22.93,"sma_20":1235.45,"sma_60":1145.42,"sma_120":1154.96},{"date":"2025-11-25","open":1105,"high":1147,"low":1036,"close":1051,"volume":275066,"rsi_14":24.2,"sma_20":1223.05,"sma_60":1148.45,"sma_120":1153.66},{"date":"2025-11-26","open":1041,"high":1110,"low":1038,"close":1109,"volume":190655,"rsi_14":27.78,"sma_20":1213.75,"sma_60":1152.45,"sma_120":1152.94},{"date":"2025-11-27","open":1110,"high":1130,"low":1078,"close":1085,"volume":171796,"rsi_14":28.25,"sma_20":1199.15,"sma_60":1156.02,"sma_120":1152.03},{"date":"2025-11-28","open":1095,"high":1124,"low":1085,"close":1109,"volume":163512,"rsi_14":32.63,"sma_20":1186.0,"sma_60":1160.28,"sma_120":1150.33},{"date":"2025-12-01","open":1109,"high":1182,"low":1109,"close":1138,"volume":396368,"rsi_14":37.44,"sma_20":1174.9,"sma_60":1165.5,"sma_120":1148.72},{"date":"2025-12-02","open":1176,"high":1176,"low":1108,"close":1129,"volume":283596,"rsi_14":37.35,"sma_20":1166.35,"sma_60":1170.58,"sma_120":1147.17},{"date":"2025-12-03","open":1129,"high":1139,"low":1101,"close":1126,"volume":262399,"rsi_14":37.81,"sma_20":1161.25,"sma_60":1175.72,"sma_120":1145.53},{"date":"2025-12-04","open":1126,"high":1137,"low":1103,"close":1123,"volume":269057,"rsi_14":41.76,"sma_20":1153.95,"sma_60":1180.63,"sma_120":1143.83},{"date":"2025-12-05","open":1123,"high":1209,"low":1116,"close":1204,"volume":884958,"rsi_14":56.42,"sma_20":1152.2,"sma_60":1186.87,"sma_120":1142.92},{"date":"2025-12-08","open":1203,"high":1260,"low":1161,"close":1190,"volume":457796,"rsi_14":56.14,"sma_20":1149.7,"sma_60":1192.83,"sma_120":1142.01},{"date":"2025-12-09","open":1181,"high":1223,"low":1160,"close":1190,"volume":209580,"rsi_14":54.84,"sma_20":1147.2,"sma_60":1198.55,"sma_120":1141.76},{"date":"2025-12-10","open":1181,"high":1192,"low":1150,"close":1162,"volume":279206,"rsi_14":47.76,"sma_20":1143.7,"sma_60":1203.92,"sma_120":1141.42},{"date":"2025-12-11","open":1151,"high":1165,"low":1133,"close":1152,"volume":366032,"rsi_14":53.63,"sma_20":1140.1,"sma_60":1209.12,"sma_120":1141.03},{"date":"2025-12-12","open":1147,"high":1173,"low":1141,"close":1172,"volume":284005,"rsi_14":59.55,"sma_20":1139.55,"sma_60":1214.83,"sma_120":1140.89},{"date":"2025-12-15","open":1160,"high":1215,"low":1144,"close":1200,"volume":292898,"rsi_14":72.51,"sma_20":1142.0,"sma_60":1221.12,"sma_120":1141.34},{"date":"2025-12-16","open":1207,"high":1207,"low":1140,"close":1187,"volume":237884,"rsi_14":63.64,"sma_20":1144.4,"sma_60":1223.08,"sma_120":1141.76},{"date":"2025-12-17","open":1178,"high":1180,"low":1150,"close":1164,"volume":201199,"rsi_14":63.86,"sma_20":1145.05,"sma_60":1219.33,"sma_120":1141.83},{"date":"2025-12-18","open":1162,"high":1176,"low":1111,"close":1151,"volume":155862,"rsi_14":57.66,"sma_20":1143.6,"sma_60":1216.93,"sma_120":1141.37},{"date":"2025-12-19","open":1158,"high":1198,"low":1139,"close":1160,"volume":358257,"rsi_14":54.33,"sma_20":1145.3,"sma_60":1215.43,"sma_120":1141.03},{"date":"2025-12-22","open":1172,"high":1188,"low":1124,"close":1149,"volume":196035,"rsi_14":53.91,"sma_20":1147.55,"sma_60":1210.25,"sma_120":1140.97},{"date":"2025-12-23","open":1139,"high":1172,"low":1125,"close":1140,"volume":149283,"rsi_14":52.67,"sma_20":1152.0,"sma_60":1206.67,"sma_120":1140.56},{"date":"2025-12-24","open":1140,"high":1153,"low":1117,"close":1142,"volume":267704,"rsi_14":53.64,"sma_20":1153.65,"sma_60":1204.8,"sma_120":1140.01},{"date":"2025-12-26","open":1142,"high":1194,"low":1070,"close":1147,"volume":718183,"rsi_14":34.59,"sma_20":1156.75,"sma_60":1204.07,"sma_120":1139.56},{"date":"2025-12-29","open":1147,"high":1149,"low":1106,"close":1145,"volume":330152,"rsi_14":36.99,"sma_20":1158.55,"sma_60":1204.23,"sma_120":1138.17},{"date":"2025-12-30","open":1177,"high":1190,"low":1139,"close":1156,"volume":283646,"rsi_14":40.76,"sma_20":1159.45,"sma_60":1204.67,"sma_120":1137.28},{"date":"2026-01-02","open":1285,"high":1330,"low":1190,"close":1307,"volume":1608618,"rsi_14":73.62,"sma_20":1168.35,"sma_60":1207.95,"sma_120":1137.08},{"date":"2026-01-05","open":1323,"high":1393,"low":1260,"close":1350,"volume":1030216,"rsi_14":79.12,"sma_20":1179.55,"sma_60":1212.45,"sma_120":1137.67},{"date":"2026-01-06","open":1400,"high":1420,"low":1350,"close":1386,"volume":987137,"rsi_14":80.06,"sma_20":1192.7,"sma_60":1216.12,"sma_120":1138.78},{"date":"2026-01-07","open":1391,"high":1410,"low":1305,"close":1392,"volume":709257,"rsi_14":78.74,"sma_20":1202.1,"sma_60":1218.95,"sma_120":1139.93},{"date":"2026-01-08","open":1380,"high":1394,"low":1330,"close":1390,"volume":426926,"rsi_14":81.42,"sma_20":1212.1,"sma_60":1220.68,"sma_120":1141.31},{"date":"2026-01-09","open":1380,"high":1380,"low":1243,"close":1307,"volume":706768,"rsi_14":68.67,"sma_20":1217.95,"sma_60":1220.12,"sma_120":1142.1},{"date":"2026-01-12","open":1310,"high":1310,"low":1206,"close":1234,"volume":510650,"rsi_14":59.37,"sma_20":1221.55,"sma_60":1217.9,"sma_120":1141.99},{"date":"2026-01-13","open":1218,"high":1270,"low":1200,"close":1259,"volume":265247,"rsi_14":60.78,"sma_20":1226.9,"sma_60":1217.98,"sma_120":1141.93},{"date":"2026-01-14","open":1247,"high":1250,"low":1194,"close":1219,"volume":300373,"rsi_14":57.17,"sma_20":1229.25,"sma_60":1218.68,"sma_120":1141.87},{"date":"2026-01-15","open":1204,"high":1221,"low":1151,"close":1219,"volume":371796,"rsi_14":58.25,"sma_20":1230.2,"sma_60":1219.38,"sma_120":1141.98},{"date":"2026-01-16","open":1224,"high":1239,"low":1162,"close":1196,"volume":471829,"rsi_14":55.4,"sma_20":1230.65,"sma_60":1217.05,"sma_120":1142.12},{"date":"2026-01-19","open":1255,"high":1256,"low":1196,"close":1224,"volume":394006,"rsi_14":57.58,"sma_20":1235.9,"sma_60":1213.8,"sma_120":1142.89},{"date":"2026-01-20","open":1224,"high":1373,"low":1178,"close":1308,"volume":1270536,"rsi_14":62.79,"sma_20":1243.3,"sma_60":1212.35,"sma_120":1144.25},{"date":"2026-01-21","open":1315,"high":1700,"low":1315,"close":1700,"volume":12875843,"rsi_14":73.53,"sma_20":1270.85,"sma_60":1217.95,"sma_120":1148.73},{"date":"2026-01-22","open":2090,"high":2100,"low":1473,"close":1497,"volume":14333701,"rsi_14":57.39,"sma_20":1288.7,"sma_60":1221.25,"sma_120":1151.53},{"date":"2026-01-23","open":1539,"high":1730,"low":1439,"close":1487,"volume":6004405,"rsi_14":55.21,"sma_20":1305.95,"sma_60":1224.45,"sma_120":1154.43},{"date":"2026-01-26","open":1458,"high":1459,"low":1372,"close":1418,"volume":1413710,"rsi_14":51.26,"sma_20":1319.5,"sma_60":1225.13,"sma_120":1156.66},{"date":"2026-01-27","open":1427,"high":1427,"low":1360,"close":1404,"volume":1261074,"rsi_14":50.67,"sma_20":1332.45,"sma_60":1225.67,"sma_120":1159.03},{"date":"2026-01-28","open":1415,"high":1692,"low":1397,"close":1616,"volume":6594198,"rsi_14":63.17,"sma_20":1355.45,"sma_60":1229.93,"sma_120":1163.6},{"date":"2026-01-29","open":1625,"high":1686,"low":1563,"close":1572,"volume":1539406,"rsi_14":64.77,"sma_20":1368.7,"sma_60":1234.47,"sma_120":1168.14},{"date":"2026-01-30","open":1615,"high":2020,"low":1574,"close":1733,"volume":9237578,"rsi_14":68.52,"sma_20":1387.85,"sma_60":1242.88,"sma_120":1173.85},{"date":"2026-02-02","open":1733,"high":1992,"low":1708,"close":1875,"volume":4951462,"rsi_14":73.73,"sma_20":1412.3,"sma_60":1252.98,"sma_120":1180.67},{"date":"2026-02-03","open":1884,"high":2435,"low":1884,"close":2430,"volume":17734166,"rsi_14":81.26,"sma_20":1464.2,"sma_60":1272.83,"sma_120":1192.17},{"date":"2026-02-04","open":2450,"high":2450,"low":2180,"close":2235,"volume":4331116,"rsi_14":74.63,"sma_20":1506.45,"sma_60":1290.15,"sma_120":1202.06},{"date":"2026-02-05","open":2210,"high":2500,"low":2115,"close":2240,"volume":4774267,"rsi_14":74.69,"sma_20":1553.1,"sma_60":1306.82,"sma_120":1212.01},{"date":"2026-02-06","open":2235,"high":2235,"low":1980,"close":2055,"volume":1950376,"rsi_14":68.3,"sma_20":1594.15,"sma_60":1320.4,"sma_120":1220.36},{"date":"2026-02-09","open":4201,"high":4511,"low":3798,"close":3888,"volume":947124,"rsi_14":63.84,"sma_20":1628.4,"sma_60":1332.27,"sma_120":1227.27},{"date":"2026-02-10","open":3934,"high":4111,"low":3610,"close":3642,"volume":1059930,"rsi_14":52.98,"sma_20":1658.5,"sma_60":1342.22,"sma_120":1233.24},{"date":"2026-02-11","open":3689,"high":4540,"low":3667,"close":4330,"volume":3325775,"rsi_14":65.39,"sma_20":1705.8,"sma_60":1358.58,"sma_120":1242.07},{"date":"2026-02-12","open":4360,"high":4470,"low":4080,"close":4160,"volume":1098069,"rsi_14":63.21,"sma_20":1750.0,"sma_60":1374.07,"sma_120":1250.46},{"date":"2026-02-13","open":4051,"high":4101,"low":3850,"close":3858,"volume":463671,"rsi_14":60.98,"sma_20":1786.65,"sma_60":1387.23,"sma_120":1257.86},{"date":"2026-02-19","open":3858,"high":3950,"low":3560,"close":3600,"volume":677366,"rsi_14":58.11,"sma_20":1815.45,"sma_60":1398.05,"sma_120":1264.82},{"date":"2026-02-20","open":3660,"high":3684,"low":3418,"close":3420,"volume":513001,"rsi_14":52.03,"sma_20":1835.55,"sma_60":1406.88,"sma_120":1271.97},{"date":"2026-02-23","open":3420,"high":3516,"low":3114,"close":3162,"volume":760391,"rsi_14":50.19,"sma_20":1829.6,"sma_60":1414.47,"sma_120":1278.0},{"date":"2026-02-24","open":3166,"high":3350,"low":3104,"close":3270,"volume":332020,"rsi_14":47.87,"sma_20":1836.5,"sma_60":1423.32,"sma_120":1284.37},{"date":"2026-02-25","open":3274,"high":3382,"low":3172,"close":3292,"volume":254126,"rsi_14":44.72,"sma_20":1844.45,"sma_60":1433.23,"sma_120":1290.84},{"date":"2026-02-26","open":3296,"high":3518,"low":3296,"close":3364,"volume":453520,"rsi_14":27.31,"sma_20":1857.65,"sma_60":1444.63,"sma_120":1300.33},{"date":"2026-02-27","open":3364,"high":3366,"low":3116,"close":3132,"volume":436129,"rsi_14":28.68,"sma_20":1865.75,"sma_60":1450.8,"sma_120":1303.41},{"date":"2026-03-03","open":3124,"high":3124,"low":2822,"close":2838,"volume":496636,"rsi_14":26.01,"sma_20":1855.9,"sma_60":1455.97,"sma_120":1308.12},{"date":"2026-03-04","open":2731,"high":2799,"low":2400,"close":2484,"volume":443061,"rsi_14":26.13,"sma_20":1839.4,"sma_60":1457.7,"sma_120":1311.6},{"date":"2026-03-05","open":2487,"high":2736,"low":2487,"close":2702,"volume":274597,"rsi_14":32.57,"sma_20":1820.3,"sma_60":1461.4,"sma_120":1315.99},{"date":"2026-03-06","open":2702,"high":2754,"low":2581,"close":2708,"volume":122502,"rsi_14":35.23,"sma_20":1794.25,"sma_60":1465.2,"sma_120":1320.46},{"date":"2026-03-09","open":2472,"high":2622,"low":2438,"close":2550,"volume":296637,"rsi_14":16.19,"sma_20":1736.5,"sma_60":1467.73,"sma_120":1324.18},{"date":"2026-03-10","open":2687,"high":2721,"low":2574,"close":2642,"volume":251487,"rsi_14":20.28,"sma_20":1690.8,"sma_60":1469.68,"sma_120":1328.28},{"date":"2026-03-11","open":2641,"high":2742,"low":2599,"close":2678,"volume":158462,"rsi_14":24.21,"sma_20":1645.75,"sma_60":1472.17,"sma_120":1332.5},{"date":"2026-03-12","open":2679,"high":2763,"low":2590,"close":2642,"volume":84261,"rsi_14":26.82,"sma_20":1609.05,"sma_60":1474.35,"sma_120":1336.45},{"date":"2026-03-13","open":2600,"high":2634,"low":2500,"close":2602,"volume":84498,"rsi_14":28.76,"sma_20":1576.9,"sma_60":1476.67,"sma_120":1340.29},{"date":"2026-03-16","open":2606,"high":2753,"low":2542,"close":2610,"volume":162127,"rsi_14":33.53,"sma_20":1551.1,"sma_60":1479.62,"sma_120":1347.22},{"date":"2026-03-17","open":2708,"high":3070,"low":2619,"close":2840,"volume":745015,"rsi_14":38.04,"sma_20":1513.85,"sma_60":1483.35,"sma_120":1349.09},{"date":"2026-03-18","open":2868,"high":2928,"low":2692,"close":2806,"volume":292192,"rsi_14":36.57,"sma_20":1480.0,"sma_60":1486.73,"sma_120":1353.92},{"date":"2026-03-19","open":2770,"high":2800,"low":2655,"close":2678,"volume":115244,"rsi_14":31.62,"sma_20":1450.5,"sma_60":1489.27,"sma_120":1356.17},{"date":"2026-03-20","open":2675,"high":2858,"low":2657,"close":2828,"volume":224441,"rsi_14":41.48,"sma_20":1431.2,"sma_60":1493.43,"sma_120":1356.38},{"date":"2026-03-23","open":2806,"high":2828,"low":2639,"close":2682,"volume":156892,"rsi_14":45.23,"sma_20":1412.75,"sma_60":1496.6,"sma_120":1356.77},{"date":"2026-03-24","open":2796,"high":2868,"low":2700,"close":2804,"volume":108893,"rsi_14":61.4,"sma_20":1403.8,"sma_60":1500.63,"sma_120":1358.03},{"date":"2026-03-25","open":2804,"high":3060,"low":2804,"close":3030,"volume":200792,"rsi_14":61.61,"sma_20":1397.8,"sma_60":1506.73,"sma_120":1358.49},{"date":"2026-03-26","open":3032,"high":3032,"low":2782,"close":2790,"volume":220246,"rsi_14":52.49,"sma_20":1385.25,"sma_60":1510.98,"sma_120":1358.83},{"date":"2026-03-27","open":2760,"high":2760,"low":2599,"close":2682,"volume":97025,"rsi_14":54.14,"sma_20":1368.2,"sma_60":1514.3,"sma_120":1359.55},{"date":"2026-03-30","open":2600,"high":2640,"low":2476,"close":2580,"volume":118431,"rsi_14":48.07,"sma_20":1354.4,"sma_60":1516.68,"sma_120":1360.38},{"date":"2026-03-31","open":2558,"high":2620,"low":2458,"close":2480,"volume":81576,"rsi_14":44.07,"sma_20":1345.45,"sma_60":1518.27,"sma_120":1361.25},{"date":"2026-04-01","open":2566,"high":2660,"low":2560,"close":2618,"volume":50292,"rsi_14":49.32,"sma_20":1348.8,"sma_60":1520.82,"sma_120":1362.74},{"date":"2026-04-02","open":2697,"high":2751,"low":2432,"close":2468,"volume":137008,"rsi_14":46.44,"sma_20":1342.95,"sma_60":1519.6,"sma_120":1363.78},{"date":"2026-04-03","open":2468,"high":2520,"low":2422,"close":2468,"volume":46664,"rsi_14":46.21,"sma_20":1336.95,"sma_60":1517.67,"sma_120":1365.06},{"date":"2026-04-06","open":2468,"high":2540,"low":2414,"close":2476,"volume":77673,"rsi_14":38.98,"sma_20":1335.1,"sma_60":1515.2,"sma_120":1365.66},{"date":"2026-04-07","open":2500,"high":2576,"low":2404,"close":2406,"volume":105090,"rsi_14":38.15,"sma_20":1329.2,"sma_60":1512.05,"sma_120":1365.5},{"date":"2026-04-08","open":2419,"high":2690,"low":2419,"close":2678,"volume":292922,"rsi_14":50.0,"sma_20":1329.2,"sma_60":1511.2,"sma_120":1365.94},{"date":"2026-04-09","open":2678,"high":2678,"low":2678,"close":2678,"volume":0,"rsi_14":45.54,"sma_20":1330.1,"sma_60":1511.73,"sma_120":1365.92},{"date":"2026-04-10","open":2678,"high":2678,"low":2678,"close":2678,"volume":0,"rsi_14":49.87,"sma_20":1332.0,"sma_60":1513.48,"sma_120":1365.69},{"date":"2026-04-13","open":2678,"high":2678,"low":2678,"close":2678,"volume":0,"rsi_14":45.54,"sma_20":1333.7,"sma_60":1514.82,"sma_120":1366.4},{"date":"2026-04-14","open":2678,"high":2678,"low":2678,"close":2678,"volume":0,"rsi_14":35.19,"sma_20":1329.65,"sma_60":1516.82,"sma_120":1367.75},{"date":"2026-04-15","open":2678,"high":2678,"low":2678,"close":2678,"volume":0,"rsi_14":44.09,"sma_20":1326.45,"sma_60":1518.82,"sma_120":1369.1},{"date":"2026-04-16","open":2678,"high":2678,"low":2678,"close":2678,"volume":0,"rsi_14":49.76,"sma_20":1326.45,"sma_60":1521.2,"sma_120":1369.12},{"date":"2026-04-17","open":2678,"high":2678,"low":2678,"close":2678,"volume":0,"rsi_14":56.64,"sma_20":1322.7,"sma_60":1523.12,"sma_120":1369.47},{"date":"2026-04-20","open":2678,"high":2678,"low":2678,"close":2678,"volume":0,"rsi_14":65.52,"sma_20":1322.6,"sma_60":1523.63,"sma_120":1369.65},{"date":"2026-04-21","open":2678,"high":2678,"low":2678,"close":2678,"volume":0,"rsi_14":56.0,"sma_20":1319.45,"sma_60":1517.62,"sma_120":1369.18},{"date":"2026-04-22","open":2678,"high":2678,"low":2678,"close":2678,"volume":0,"rsi_14":80.0,"sma_20":1310.65,"sma_60":1514.98,"sma_120":1368.97},{"date":"2026-04-23","open":2678,"high":2678,"low":2678,"close":2678,"volume":0,"rsi_14":80.0,"sma_20":1307.85,"sma_60":1512.52,"sma_120":1369.31},{"date":"2026-04-24","open":2678,"high":2678,"low":2678,"close":2678,"volume":0,"rsi_14":79.53,"sma_20":1307.75,"sma_60":1511.2,"sma_120":1369.67},{"date":"2026-04-27","open":2678,"high":2678,"low":2678,"close":2678,"volume":0,"rsi_14":100.0,"sma_20":1310.2,"sma_60":1510.12,"sma_120":1369.36},{"date":"2026-04-28","open":2678,"high":2678,"low":2678,"close":2678,"volume":0,"rsi_14":100.0,"sma_20":2632.05,"sma_60":2776.92,"sma_120":2004.79},{"date":"2026-04-29","open":2678,"high":2678,"low":2678,"close":2678,"volume":0,"rsi_14":100.0,"sma_20":1383.7,"sma_60":1523.97,"sma_120":1379.22},{"date":"2026-04-30","open":3150,"high":3480,"low":2815,"close":3065,"volume":4210238,"rsi_14":100.0,"sma_20":2431.05,"sma_60":2142.25,"sma_120":2283.11},{"date":"2026-05-04","open":3065,"high":3065,"low":2815,"close":2920,"volume":541950,"rsi_14":92.25,"sma_20":2163.0,"sma_60":1764.73,"sma_120":1509.47},{"date":"2026-05-06","open":2870,"high":3150,"low":2725,"close":2980,"volume":416789,"rsi_14":92.49,"sma_20":2250.1,"sma_60":1773.9,"sma_120":1523.72},{"date":"2026-05-07","open":2980,"high":2985,"low":2750,"close":2810,"volume":247359,"rsi_14":85.01,"sma_20":2330.45,"sma_60":1783.48,"sma_120":1536.82},{"date":"2026-05-08","open":2810,"high":2905,"low":2710,"close":2875,"volume":173223,"rsi_14":61.82,"sma_20":2407.25,"sma_60":1794.07,"sma_120":1550.44},{"date":"2026-05-11","open":2900,"high":3045,"low":2730,"close":2875,"volume":201587,"rsi_14":61.82,"sma_20":2752.25,"sma_60":2878.0,"sma_120":2099.2},{"date":"2026-05-12","open":2875,"high":2885,"low":2600,"close":2655,"volume":323882,"rsi_14":48.8,"sma_20":2751.0,"sma_60":2857.42,"sma_120":2111.06},{"date":"2026-05-13","open":2730,"high":2785,"low":2550,"close":2720,"volume":160781,"rsi_14":51.8,"sma_20":2753.0,"sma_60":2842.02,"sma_120":2123.53},{"date":"2026-05-14","open":2800,"high":2800,"low":2485,"close":2590,"volume":218215,"rsi_14":46.37,"sma_20":2748.5,"sma_60":2812.97,"sma_120":2135.25},{"date":"2026-05-15","open":2570,"high":2570,"low":2240,"close":2285,"volume":269441,"rsi_14":37.22,"sma_20":2728.75,"sma_60":2781.67,"sma_120":2144.7},{"date":"2026-05-18","open":2270,"high":2410,"low":2160,"close":2390,"volume":158435,"rsi_14":41.21,"sma_20":2714.25,"sma_60":2757.17,"sma_120":2155.12},{"date":"2026-05-19","open":2390,"high":2395,"low":2285,"close":2300,"volume":76581,"rsi_14":39.08,"sma_20":2695.25,"sma_60":2735.47,"sma_120":2164.7},{"date":"2026-05-20","open":2080,"high":2330,"low":2070,"close":2235,"volume":159643,"rsi_14":37.67,"sma_20":2673.0,"sma_60":2715.68,"sma_120":2173.49},{"date":"2026-05-21","open":2330,"high":2330,"low":2075,"close":2110,"volume":171257,"rsi_14":35.23,"sma_20":2644.5,"sma_60":2698.12,"sma_120":2181.69},{"date":"2026-05-22","open":2120,"high":2205,"low":2045,"close":2165,"volume":149772,"rsi_14":21.88,"sma_20":2618.75,"sma_60":2679.67,"sma_120":2190.53},{"date":"2026-05-26","open":2175,"high":2260,"low":2085,"close":2220,"volume":133836,"rsi_14":26.82,"sma_20":2595.75,"sma_60":2661.77,"sma_120":2200.28},{"date":"2026-05-27","open":2230,"high":2230,"low":2060,"close":2065,"volume":135549,"rsi_14":21.5,"sma_20":2565.0,"sma_60":2640.08,"sma_120":2208.24},{"date":"2026-05-28","open":2070,"high":2135,"low":1964,"close":2025,"volume":71293,"rsi_14":23.39,"sma_20":2532.25,"sma_60":2621.6,"sma_120":2216.07},{"date":"2026-05-29","open":2100,"high":2235,"low":1930,"close":1971,"volume":95151,"rsi_14":19.13,"sma_20":2496.8,"sma_60":2607.12,"sma_120":2223.26},{"date":"2026-06-01","open":1892,"high":1997,"low":1826,"close":1841,"volume":106371,"rsi_14":17.57,"sma_20":2454.85,"sma_60":2596.38,"sma_120":2229.12},{"date":"2026-06-02","open":1841,"high":1841,"low":1705,"close":1792,"volume":106044,"rsi_14":19.68,"sma_20":2391.2,"sma_60":2581.18,"sma_120":2234.64},{"date":"2026-06-04","open":1800,"high":1900,"low":1730,"close":1799,"volume":61545,"rsi_14":16.26,"sma_20":2335.15,"sma_60":2566.0,"sma_120":2240.25},{"date":"2026-06-05","open":1800,"high":1800,"low":1684,"close":1710,"volume":79757,"rsi_14":16.77,"sma_20":2271.65,"sma_60":2551.98,"sma_120":2245.14},{"date":"2026-06-08","open":1710,"high":1860,"low":1640,"close":1676,"volume":153511,"rsi_14":21.08,"sma_20":2214.95,"sma_60":2535.87,"sma_120":2249.07},{"date":"2026-06-09","open":2175,"high":2175,"low":1688,"close":2175,"volume":5593623,"rsi_14":42.57,"sma_20":2179.95,"sma_60":2527.45,"sma_120":2257.28},{"date":"2026-06-10","open":2330,"high":2790,"low":2055,"close":2135,"volume":7178230,"rsi_14":44.09,"sma_20":2142.95,"sma_60":2518.98,"sma_120":2265.16},{"date":"2026-06-11","open":2155,"high":2725,"low":2150,"close":2180,"volume":4687568,"rsi_14":48.0,"sma_20":2119.2,"sma_60":2511.93,"sma_120":2273.64},{"date":"2026-06-12","open":2180,"high":2550,"low":2055,"close":2220,"volume":1884139,"rsi_14":54.26,"sma_20":2094.2,"sma_60":2505.42,"sma_120":2282.54},{"date":"2026-06-15","open":2305,"high":2305,"low":2045,"close":2045,"volume":475218,"rsi_14":45.75,"sma_20":2066.95,"sma_60":2492.13,"sma_120":2289.82},{"date":"2026-06-16","open":2045,"high":2060,"low":1959,"close":1959,"volume":246229,"rsi_14":40.96,"sma_20":2050.65,"sma_60":2477.98,"sma_120":2296.14},{"date":"2026-06-17","open":1960,"high":1964,"low":1836,"close":1856,"volume":247750,"rsi_14":57.14,"sma_20":1956.9,"sma_60":2379.68,"sma_120":2342.12},{"date":"2026-06-18","open":1888,"high":1888,"low":1767,"close":1767,"volume":155988,"rsi_14":41.04,"sma_20":1997.3,"sma_60":2446.53,"sma_120":2306.74},{"date":"2026-06-19","open":1768,"high":1810,"low":1650,"close":1757,"volume":210750,"rsi_14":42.34,"sma_20":1973.4,"sma_60":2431.08,"sma_120":2311.79},{"date":"2026-06-22","open":1757,"high":1758,"low":1533,"close":1547,"volume":341974,"rsi_14":40.04,"sma_20":1945.25,"sma_60":2410.1,"sma_120":2315.02},{"date":"2026-06-23","open":1547,"high":1585,"low":1335,"close":1355,"volume":302783,"rsi_14":36.5,"sma_20":1904.75,"sma_60":2382.15,"sma_120":2316.73},{"date":"2026-06-24","open":1345,"high":1473,"low":1320,"close":1371,"volume":88320,"rsi_14":36.86,"sma_20":1862.3,"sma_60":2358.47,"sma_120":2318.66},{"date":"2026-06-25","open":1375,"high":1448,"low":1300,"close":1310,"volume":92633,"rsi_14":37.5,"sma_20":1824.55,"sma_60":2335.57,"sma_120":2320.06},{"date":"2026-06-26","open":1330,"high":1400,"low":1200,"close":1259,"volume":121393,"rsi_14":37.11,"sma_20":1786.25,"sma_60":2313.53,"sma_120":2320.99},{"date":"2026-06-29","open":1262,"high":1390,"low":1206,"close":1382,"volume":76733,"rsi_14":18.05,"sma_20":1756.8,"sma_60":2295.22,"sma_120":2322.97},{"date":"2026-06-30","open":1390,"high":1390,"low":1270,"close":1297,"volume":208444,"rsi_14":17.42,"sma_20":1729.6,"sma_60":2273.18,"sma_120":2324.14},{"date":"2026-07-01","open":1297,"high":1414,"low":1257,"close":1376,"volume":121246,"rsi_14":19.55,"sma_20":1708.8,"sma_60":2254.97,"sma_120":2324.72},{"date":"2026-07-02","open":1435,"high":1435,"low":1272,"close":1326,"volume":135975,"rsi_14":16.39,"sma_20":1685.15,"sma_60":2235.92,"sma_120":2324.52},{"date":"2026-07-03","open":1315,"high":1357,"low":1208,"close":1294,"volume":84911,"rsi_14":18.37,"sma_20":1664.35,"sma_60":2216.2,"sma_120":2323.75},{"date":"2026-07-06","open":1290,"high":1349,"low":1250,"close":1339,"volume":30169,"rsi_14":22.95,"sma_20":1647.5,"sma_60":2198.4,"sma_120":2323.31},{"date":"2026-07-07","open":1339,"high":1407,"low":1274,"close":1400,"volume":82378,"rsi_14":29.35,"sma_20":1608.75,"sma_60":2177.07,"sma_120":2323.39},{"date":"2026-07-08","open":1400,"high":1516,"low":1320,"close":1320,"volume":129973,"rsi_14":29.59,"sma_20":1568.0,"sma_60":2154.4,"sma_120":2323.5},{"date":"2026-07-09","open":1260,"high":1369,"low":1260,"close":1277,"volume":40206,"rsi_14":28.72,"sma_20":1522.85,"sma_60":2131.02,"sma_120":2323.86},{"date":"2026-07-10","open":1277,"high":1405,"low":1277,"close":1395,"volume":45371,"rsi_14":42.66,"sma_20":1481.6,"sma_60":2109.6,"sma_120":2324.99},{"date":"2026-07-13","open":1322,"high":1438,"low":1190,"close":1305,"volume":65304,"rsi_14":47.32,"sma_20":1444.6,"sma_60":2086.68,"sma_120":2325.71},{"date":"2026-07-14","open":1305,"high":1399,"low":1223,"close":1261,"volume":84495,"rsi_14":44.28,"sma_20":1409.7,"sma_60":2063.03,"sma_120":2326.06},{"date":"2026-07-15","open":1261,"high":1386,"low":1261,"close":1360,"volume":56006,"rsi_14":52.5,"sma_20":1384.9,"sma_60":2041.03,"sma_120":2327.43},{"date":"2026-07-16","open":1360,"high":1420,"low":1330,"close":1385,"volume":44530,"rsi_14":56.47,"sma_20":1365.8,"sma_60":2019.45,"sma_120":2328.77},{"date":"2026-07-20","open":1306,"high":1362,"low":1306,"close":1337,"volume":39822,"rsi_14":47.5,"sma_20":1344.8,"sma_60":1997.07,"sma_120":2329.01},{"date":"2026-07-21","open":1410,"high":1420,"low":1302,"close":1415,"volume":50313,"rsi_14":56.61,"sma_20":1338.2,"sma_60":1975.98,"sma_120":2326.63},{"date":"2026-07-22","open":1460,"high":1837,"low":1373,"close":1560,"volume":1544773,"rsi_14":59.6,"sma_20":1348.45,"sma_60":1957.32,"sma_120":2327.16},{"date":"2026-07-23","open":1624,"high":1785,"low":1532,"close":1610,"volume":421398,"rsi_14":64.82,"sma_20":1360.4,"sma_60":1939.48,"sma_120":2328.18},{"date":"2026-07-24","open":1610,"high":1789,"low":1555,"close":1730,"volume":248028,"rsi_14":70.84,"sma_20":1381.4,"sma_60":1923.65,"sma_120":2330.78},{"date":"2026-07-27","open":1741,"high":1830,"low":1582,"close":1641,"volume":198305,"rsi_14":63.85,"sma_20":1400.5,"sma_60":1906.33,"sma_120":2332.76},{"date":"2026-07-28","open":1635,"high":1635,"low":1459,"close":1479,"volume":84923,"rsi_14":53.32,"sma_20":1405.35,"sma_60":1886.32,"sma_120":2331.62},{"date":"2026-07-29","open":1529,"high":1607,"low":1406,"close":1438,"volume":154514,"rsi_14":55.12,"sma_20":1412.4,"sma_60":1865.62,"sma_120":2330.5},{"date":"2026-07-30","open":1488,"high":1577,"low":1354,"close":1381,"volume":56629,"rsi_14":54.46,"sma_20":1412.65,"sma_60":1837.55,"sma_120":2327.57},{"date":"2026-07-31","open":1400,"high":1499,"low":1400,"close":1476,"volume":43447,"rsi_14":53.54,"sma_20":1420.15,"sma_60":1813.48,"sma_120":2324.24},{"date":"2026-08-03","open":1475,"high":1645,"low":1437,"close":1542,"volume":166841,"rsi_14":60.59,"sma_20":1432.55,"sma_60":1789.52,"sma_120":2316.84},{"date":"2026-08-04","open":1460,"high":1566,"low":1460,"close":1522,"volume":41801,"rsi_14":61.92,"sma_20":1441.7,"sma_60":1768.05,"sma_120":2310.9},{"date":"2026-08-05","open":1524,"high":1850,"low":1524,"close":1741,"volume":425841,"rsi_14":65.68,"sma_20":1458.75,"sma_60":1749.15,"sma_120":2306.74},{"date":"2026-08-06","open":1798,"high":1798,"low":1602,"close":1631,"volume":131031,"rsi_14":59.46,"sma_20":1474.3,"sma_60":1728.42,"sma_120":2303.21},{"date":"2026-08-07","open":1694,"high":1780,"low":1583,"close":1653,"volume":50255,"rsi_14":62.4,"sma_20":1493.1,"sma_60":1711.72,"sma_120":2284.57},{"date":"2026-08-10","open":1653,"high":1671,"low":1601,"close":1646,"volume":83962,"rsi_14":59.6,"sma_20":1505.65,"sma_60":1693.82,"sma_120":2267.92},{"date":"2026-08-11","open":1632,"high":1650,"low":1592,"close":1601,"volume":79470,"rsi_14":51.86,"sma_20":1520.45,"sma_60":1677.33,"sma_120":2245.15},{"date":"2026-08-12","open":1650,"high":1657,"low":1594,"close":1609,"volume":106752,"rsi_14":49.95,"sma_20":1537.85,"sma_60":1666.07,"sma_120":2223.87},{"date":"2026-08-13","open":1638,"high":1667,"low":1570,"close":1598,"volume":48634,"rsi_14":43.07,"sma_20":1549.75,"sma_60":1652.87,"sma_120":2205.02},{"date":"2026-08-14","open":1639,"high":1639,"low":1515,"close":1570,"volume":62132,"rsi_14":46.02,"sma_20":1559.0,"sma_60":1640.7,"sma_120":2188.08},{"date":"2026-08-18","open":1570,"high":1579,"low":1491,"close":1491,"volume":58767,"rsi_14":50.74,"sma_20":1566.7,"sma_60":1628.3,"sma_120":2171.99},{"date":"2026-08-19","open":1477,"high":1508,"low":1460,"close":1468,"volume":30376,"rsi_14":51.9,"sma_20":1569.35,"sma_60":1617.6,"sma_120":2157.86},{"date":"2026-08-20","open":1478,"high":1620,"low":1457,"close":1515,"volume":38970,"rsi_14":58.59,"sma_20":1567.1,"sma_60":1606.77,"sma_120":2143.22},{"date":"2026-08-21","open":1523,"high":1562,"low":1400,"close":1445,"volume":46930,"rsi_14":47.95,"sma_20":1558.85,"sma_60":1593.85,"sma_120":2127.81},{"date":"2026-08-24","open":1450,"high":1586,"low":1400,"close":1400,"volume":44642,"rsi_14":40.33,"sma_20":1542.35,"sma_60":1582.77,"sma_120":2111.43},{"date":"2026-08-25","open":1400,"high":1454,"low":1331,"close":1428,"volume":21643,"rsi_14":43.67,"sma_20":1531.7,"sma_60":1572.82,"sma_120":2097.21},{"date":"2026-08-26","open":1500,"high":1500,"low":1356,"close":1430,"volume":42529,"rsi_14":20.38,"sma_20":1529.25,"sma_60":1563.8,"sma_120":2085.46},{"date":"2026-08-27","open":1428,"high":1473,"low":1387,"close":1468,"volume":30575,"rsi_14":32.01,"sma_20":1530.75,"sma_60":1557.58,"sma_120":2076.98},{"date":"2026-08-28","open":1491,"high":1600,"low":1445,"close":1546,"volume":97879,"rsi_14":39.49,"sma_20":1539.0,"sma_60":1553.48,"sma_120":2067.33},{"date":"2026-08-31","open":1537,"high":1608,"low":1453,"close":1493,"volume":62199,"rsi_14":36.22,"sma_20":1539.85,"sma_60":1548.38,"sma_120":2057.19},{"date":"2026-09-01","open":1516,"high":1609,"low":1502,"close":1559,"volume":34628,"rsi_14":46.35,"sma_20":1540.7,"sma_60":1545.87,"sma_120":2048.93},{"date":"2026-09-02","open":1555,"high":1697,"low":1555,"close":1697,"volume":124505,"rsi_14":56.23,"sma_20":1549.45,"sma_60":1546.22,"sma_120":2041.04},{"date":"2026-09-03","open":1697,"high":1697,"low":1530,"close":1601,"volume":91447,"rsi_14":50.19,"sma_20":1542.45,"sma_60":1536.65,"sma_120":2032.05},{"date":"2026-09-04","open":1601,"high":1631,"low":1500,"close":1601,"volume":47435,"rsi_14":52.03,"sma_20":1540.95,"sma_60":1527.75,"sma_120":2023.37},{"date":"2026-09-07","open":1601,"high":1686,"low":1575,"close":1602,"volume":40530,"rsi_14":58.1,"sma_20":1538.4,"sma_60":1518.12,"sma_120":2015.03},{"date":"2026-09-08","open":1630,"high":1680,"low":1603,"close":1603,"volume":35929,"rsi_14":60.18,"sma_20":1536.25,"sma_60":1507.83,"sma_120":2006.62},{"date":"2026-09-09","open":1603,"high":1697,"low":1603,"close":1647,"volume":38343,"rsi_14":60.0,"sma_20":1538.55,"sma_60":1501.2,"sma_120":1996.67},{"date":"2026-09-10","open":1648,"high":1719,"low":1640,"close":1686,"volume":78787,"rsi_14":69.16,"sma_20":1542.4,"sma_60":1496.65,"sma_120":1987.32},{"date":"2026-09-11","open":1686,"high":1728,"low":1637,"close":1675,"volume":15376,"rsi_14":73.11,"sma_20":1546.25,"sma_60":1493.63,"sma_120":1978.94},{"date":"2026-09-14","open":1653,"high":1875,"low":1600,"close":1600,"volume":55295,"rsi_14":63.4,"sma_20":1547.75,"sma_60":1490.85,"sma_120":1968.69},{"date":"2026-09-15","open":1610,"high":1693,"low":1600,"close":1620,"volume":35439,"rsi_14":64.39,"sma_20":1554.2,"sma_60":1488.57,"sma_120":1959.83},{"date":"2026-09-16","open":1630,"high":1723,"low":1619,"close":1653,"volume":70449,"rsi_14":64.12,"sma_20":1563.45,"sma_60":1490.33,"sma_120":1950.22},{"date":"2026-09-17","open":1639,"high":1690,"low":1623,"close":1679,"volume":26992,"rsi_14":61.03,"sma_20":1571.65,"sma_60":1495.73,"sma_120":1938.94},{"date":"2026-09-18","open":1695,"high":1745,"low":1641,"close":1695,"volume":64540,"rsi_14":67.84,"sma_20":1584.15,"sma_60":1501.13,"sma_120":1929.8},{"date":"2026-09-21","open":1730,"high":1730,"low":1600,"close":1663,"volume":56979,"rsi_14":59.77,"sma_20":1597.3,"sma_60":1507.02,"sma_120":1921.29},{"date":"2026-09-22","open":1660,"high":1660,"low":1557,"close":1558,"volume":25226,"rsi_14":36.44,"sma_20":1604.05,"sma_60":1512.08,"sma_120":1912.81},{"date":"2026-09-23","open":1613,"high":1620,"low":1538,"close":1610,"volume":51289,"rsi_14":51.01,"sma_20":1613.05,"sma_60":1515.88,"sma_120":1905.55},{"date":"2026-09-28","open":1567,"high":1662,"low":1560,"close":1616,"volume":35985,"rsi_14":51.66,"sma_20":1620.45,"sma_60":1521.2,"sma_120":1897.19},{"date":"2026-09-29","open":1621,"high":1650,"low":1592,"close":1623,"volume":31404,"rsi_14":52.3,"sma_20":1624.3,"sma_60":1525.32,"sma_120":1890.14},{"date":"2026-09-30","open":1623,"high":1628,"low":1573,"close":1609,"volume":28689,"rsi_14":50.64,"sma_20":1630.1,"sma_60":1530.03,"sma_120":1882.97},{"date":"2026-10-01","open":1586,"high":1634,"low":1579,"close":1625,"volume":23728,"rsi_14":47.51,"sma_20":1633.4,"sma_60":1535.55,"sma_120":1875.88},{"date":"2026-10-02","open":1608,"high":1698,"low":1608,"close":1650,"volume":56791,"rsi_14":45.79,"sma_20":1631.05,"sma_60":1540.73,"sma_120":1869.57},{"date":"2026-10-06","open":1651,"high":2100,"low":1635,"close":1939,"volume":1421604,"rsi_14":68.44,"sma_20":1647.7,"sma_60":1549.63,"sma_120":1863.35},{"date":"2026-10-07","open":1929,"high":2095,"low":1862,"close":1897,"volume":294202,"rsi_14":71.74,"sma_20":1662.5,"sma_60":1559.25,"sma_120":1856.83},{"date":"2026-10-08","open":1998,"high":1998,"low":1780,"close":1803,"volume":96803,"rsi_14":62.09,"sma_20":1672.55,"sma_60":1568.02,"sma_120":1849.52},{"date":"2026-10-12","open":1822,"high":1822,"low":1690,"close":1703,"volume":77320,"rsi_14":53.03,"sma_20":1677.55,"sma_60":1573.15,"sma_120":1841.38},{"date":"2026-10-13","open":1704,"high":1735,"low":1630,"close":1642,"volume":71062,"rsi_14":47.85,"sma_20":1677.3,"sma_60":1578.77,"sma_120":1832.72},{"date":"2026-10-14","open":1670,"high":1740,"low":1666,"close":1736,"volume":20949,"rsi_14":52.19,"sma_20":1679.8,"sma_60":1586.68,"sma_120":1824.86},{"date":"2026-10-15","open":1699,"high":1718,"low":1551,"close":1599,"volume":86731,"rsi_14":46.93,"sma_20":1676.0,"sma_60":1590.67,"sma_120":1815.85},{"date":"2026-10-16","open":1507,"high":1612,"low":1507,"close":1604,"volume":26832,"rsi_14":52.44,"sma_20":1676.2,"sma_60":1594.32,"sma_120":1806.88},{"date":"2026-10-19","open":1600,"high":1772,"low":1572,"close":1631,"volume":52599,"rsi_14":51.15,"sma_20":1676.75,"sma_60":1599.22,"sma_120":1798.14},{"date":"2026-10-20","open":1630,"high":1750,"low":1614,"close":1614,"volume":99990,"rsi_14":49.89,"sma_20":1674.8,"sma_60":1602.53,"sma_120":1789.26},{"date":"2026-10-21","open":1614,"high":1700,"low":1555,"close":1601,"volume":47632,"rsi_14":48.82,"sma_20":1670.9,"sma_60":1603.22,"sma_120":1780.27},{"date":"2026-10-22","open":1618,"high":1698,"low":1520,"close":1546,"volume":62684,"rsi_14":46.77,"sma_20":1663.45,"sma_60":1602.15,"sma_120":1770.82},{"date":"2026-10-23","open":1475,"high":1539,"low":1406,"close":1539,"volume":38479}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-121.6,"pbr":1.81,"per":null,"roa":-2.55,"roe":-3.42,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":15299029954.0,"analysis":"ROE -3.4%로 적자 상태입니다. 시가총액 181.81억. 매출 152.99억, 영업이익 -17.14억.","eps_basis":"TTM","debt_ratio":0.34370947276120317,"market_cap":18181198116,"net_income":-1438679719.0,"total_debt":3454690733.0,"ttm_window":"2025Q3~2026Q2","gross_margin":20.06,"total_assets":13505885148.0,"total_equity":10051194415.0,"profit_margin":-9.4,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-1713554778.0,"operating_margin":-11.2,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":1539.0,"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":2941.0},{"date":"2016-10-25","close":2964.0},{"date":"2016-10-26","close":2896.0},{"date":"2016-10-27","close":2918.0},{"date":"2016-10-28","close":2814.0},{"date":"2016-10-31","close":2728.0},{"date":"2016-11-01","close":2723.0},{"date":"2016-11-02","close":2519.0},{"date":"2016-11-03","close":2578.0},{"date":"2016-11-04","close":2632.0},{"date":"2016-11-07","close":2728.0},{"date":"2016-11-08","close":2705.0},{"date":"2016-11-09","close":2541.0},{"date":"2016-11-10","close":2673.0},{"date":"2016-11-11","close":2705.0},{"date":"2016-11-14","close":2737.0},{"date":"2016-11-15","close":3105.0},{"date":"2016-11-16","close":3119.0},{"date":"2016-11-17","close":3305.0},{"date":"2016-11-18","close":3064.0},{"date":"2016-11-21","close":3187.0},{"date":"2016-11-22","close":3351.0},{"date":"2016-11-23","close":3137.0},{"date":"2016-11-24","close":3133.0},{"date":"2016-11-25","close":3251.0},{"date":"2016-11-28","close":3119.0},{"date":"2016-11-29","close":3173.0},{"date":"2016-11-30","close":3119.0},{"date":"2016-12-01","close":3450.0},{"date":"2016-12-02","close":3332.0},{"date":"2016-12-05","close":3173.0},{"date":"2016-12-06","close":3273.0},{"date":"2016-12-07","close":3169.0},{"date":"2016-12-08","close":3169.0},{"date":"2016-12-09","close":3146.0},{"date":"2016-12-12","close":3305.0},{"date":"2016-12-13","close":3319.0},{"date":"2016-12-14","close":3278.0},{"date":"2016-12-15","close":3278.0},{"date":"2016-12-16","close":3242.0},{"date":"2016-12-19","close":3323.0},{"date":"2016-12-20","close":3641.0},{"date":"2016-12-21","close":3701.0},{"date":"2016-12-22","close":3678.0},{"date":"2016-12-23","close":3710.0},{"date":"2016-12-26","close":3469.0},{"date":"2016-12-27","close":3609.0},{"date":"2016-12-28","close":3523.0},{"date":"2016-12-29","close":3687.0},{"date":"2017-01-02","close":3623.0},{"date":"2017-01-03","close":3532.0},{"date":"2017-01-04","close":3568.0},{"date":"2017-01-05","close":3697.0},{"date":"2017-01-06","close":3564.0},{"date":"2017-01-09","close":3582.0},{"date":"2017-01-10","close":3537.0},{"date":"2017-01-11","close":3405.0},{"date":"2017-01-12","close":3319.0},{"date":"2017-01-13","close":3319.0},{"date":"2017-01-16","close":3192.0},{"date":"2017-01-17","close":3219.0},{"date":"2017-01-18","close":3246.0},{"date":"2017-01-19","close":3246.0},{"date":"2017-01-20","close":3151.0},{"date":"2017-01-23","close":2991.0},{"date":"2017-01-24","close":3273.0},{"date":"2017-01-25","close":3164.0},{"date":"2017-01-26","close":3123.0},{"date":"2017-01-31","close":3201.0},{"date":"2017-02-01","close":3242.0},{"date":"2017-02-02","close":3319.0},{"date":"2017-02-03","close":3264.0},{"date":"2017-02-06","close":3378.0},{"date":"2017-02-07","close":3364.0},{"date":"2017-02-08","close":3328.0},{"date":"2017-02-09","close":3319.0},{"date":"2017-02-10","close":3273.0},{"date":"2017-02-13","close":3246.0},{"date":"2017-02-14","close":3214.0},{"date":"2017-02-15","close":3273.0},{"date":"2017-02-16","close":3278.0},{"date":"2017-02-17","close":3305.0},{"date":"2017-02-20","close":3437.0},{"date":"2017-02-21","close":3369.0},{"date":"2017-02-22","close":3400.0},{"date":"2017-02-23","close":3396.0},{"date":"2017-02-24","close":3328.0},{"date":"2017-02-27","close":3237.0},{"date":"2017-02-28","close":3205.0},{"date":"2017-03-02","close":3160.0},{"date":"2017-03-03","close":3027.0},{"date":"2017-03-06","close":3060.0},{"date":"2017-03-07","close":3064.0},{"date":"2017-03-08","close":3074.0},{"date":"2017-03-09","close":3069.0},{"date":"2017-03-10","close":3055.0},{"date":"2017-03-13","close":3133.0},{"date":"2017-03-14","close":3146.0},{"date":"2017-03-15","close":3187.0},{"date":"2017-03-16","close":3246.0},{"date":"2017-03-17","close":3255.0},{"date":"2017-03-20","close":3260.0},{"date":"2017-03-21","close":3282.0},{"date":"2017-03-22","close":3237.0},{"date":"2017-03-23","close":3114.0},{"date":"2017-03-24","close":3114.0},{"date":"2017-03-27","close":3074.0},{"date":"2017-03-28","close":3178.0},{"date":"2017-03-29","close":3246.0},{"date":"2017-03-30","close":3246.0},{"date":"2017-03-31","close":3296.0},{"date":"2017-04-03","close":3296.0},{"date":"2017-04-04","close":3282.0},{"date":"2017-04-05","close":3364.0},{"date":"2017-04-06","close":3337.0},{"date":"2017-04-07","close":3373.0},{"date":"2017-04-10","close":3273.0},{"date":"2017-04-11","close":3251.0},{"date":"2017-04-12","close":3232.0},{"date":"2017-04-13","close":3332.0},{"date":"2017-04-14","close":3251.0},{"date":"2017-04-17","close":3355.0},{"date":"2017-04-18","close":3396.0},{"date":"2017-04-19","close":3391.0},{"date":"2017-04-20","close":3387.0},{"date":"2017-04-21","close":3405.0},{"date":"2017-04-24","close":3328.0},{"date":"2017-04-25","close":3351.0},{"date":"2017-04-26","close":3382.0},{"date":"2017-04-27","close":3414.0},{"date":"2017-04-28","close":3364.0},{"date":"2017-05-02","close":3301.0},{"date":"2017-05-04","close":3323.0},{"date":"2017-05-08","close":3287.0},{"date":"2017-05-10","close":3282.0},{"date":"2017-05-11","close":3287.0},{"date":"2017-05-12","close":3201.0},{"date":"2017-05-15","close":3123.0},{"date":"2017-05-16","close":3137.0},{"date":"2017-05-17","close":3123.0},{"date":"2017-05-18","close":3051.0},{"date":"2017-05-19","close":3046.0},{"date":"2017-05-22","close":3078.0},{"date":"2017-05-23","close":3074.0},{"date":"2017-05-24","close":3069.0},{"date":"2017-05-25","close":3105.0},{"date":"2017-05-26","close":3137.0},{"date":"2017-05-29","close":3087.0},{"date":"2017-05-30","close":3055.0},{"date":"2017-05-31","close":3055.0},{"date":"2017-06-01","close":3041.0},{"date":"2017-06-02","close":3000.0},{"date":"2017-06-05","close":3000.0},{"date":"2017-06-07","close":3005.0},{"date":"2017-06-08","close":2968.0},{"date":"2017-06-09","close":2964.0},{"date":"2017-06-12","close":2982.0},{"date":"2017-06-13","close":3027.0},{"date":"2017-06-14","close":3060.0},{"date":"2017-06-15","close":3014.0},{"date":"2017-06-16","close":3018.0},{"date":"2017-06-19","close":2973.0},{"date":"2017-06-20","close":2959.0},{"date":"2017-06-21","close":2873.0},{"date":"2017-06-22","close":2832.0},{"date":"2017-06-23","close":2832.0},{"date":"2017-06-26","close":2959.0},{"date":"2017-06-27","close":2995.0},{"date":"2017-06-28","close":2968.0},{"date":"2017-06-29","close":2932.0},{"date":"2017-06-30","close":2850.0},{"date":"2017-07-03","close":2850.0},{"date":"2017-07-04","close":2818.0},{"date":"2017-07-05","close":2818.0},{"date":"2017-07-06","close":2818.0},{"date":"2017-07-07","close":2805.0},{"date":"2017-07-10","close":2782.0},{"date":"2017-07-11","close":2791.0},{"date":"2017-07-12","close":2791.0},{"date":"2017-07-13","close":2741.0},{"date":"2017-07-14","close":2659.0},{"date":"2017-07-17","close":2705.0},{"date":"2017-07-18","close":2741.0},{"date":"2017-07-19","close":2832.0},{"date":"2017-07-20","close":2855.0},{"date":"2017-07-21","close":2855.0},{"date":"2017-07-24","close":2827.0},{"date":"2017-07-25","close":2818.0},{"date":"2017-07-26","close":2773.0},{"date":"2017-07-27","close":2768.0},{"date":"2017-07-28","close":2723.0},{"date":"2017-07-31","close":2669.0},{"date":"2017-08-01","close":2700.0},{"date":"2017-08-02","close":2732.0},{"date":"2017-08-03","close":2691.0},{"date":"2017-08-04","close":2637.0},{"date":"2017-08-07","close":2659.0},{"date":"2017-08-08","close":2646.0},{"date":"2017-08-09","close":2600.0},{"date":"2017-08-10","close":2528.0},{"date":"2017-08-11","close":2482.0},{"date":"2017-08-14","close":2455.0},{"date":"2017-08-16","close":2386.0},{"date":"2017-08-17","close":2473.0},{"date":"2017-08-18","close":2473.0},{"date":"2017-08-21","close":2478.0},{"date":"2017-08-22","close":2464.0},{"date":"2017-08-23","close":2482.0},{"date":"2017-08-24","close":2546.0},{"date":"2017-08-25","close":2546.0},{"date":"2017-08-28","close":2523.0},{"date":"2017-08-29","close":2514.0},{"date":"2017-08-30","close":2605.0},{"date":"2017-08-31","close":2591.0},{"date":"2017-09-01","close":2564.0},{"date":"2017-09-04","close":2469.0},{"date":"2017-09-05","close":2431.0},{"date":"2017-09-06","close":2400.0},{"date":"2017-09-07","close":2409.0},{"date":"2017-09-08","close":2650.0},{"date":"2017-09-11","close":2750.0},{"date":"2017-09-12","close":2669.0},{"date":"2017-09-13","close":2682.0},{"date":"2017-09-14","close":2628.0},{"date":"2017-09-15","close":2673.0},{"date":"2017-09-18","close":2737.0},{"date":"2017-09-19","close":2700.0},{"date":"2017-09-20","close":2609.0},{"date":"2017-09-21","close":2519.0},{"date":"2017-09-22","close":2350.0},{"date":"2017-09-25","close":2127.0},{"date":"2017-09-26","close":2127.0},{"date":"2017-09-27","close":2105.0},{"date":"2017-09-28","close":2111.0},{"date":"2017-09-29","close":2182.0},{"date":"2017-10-10","close":2127.0},{"date":"2017-10-11","close":2150.0},{"date":"2017-10-12","close":2182.0},{"date":"2017-10-13","close":2153.0},{"date":"2017-10-16","close":2120.0},{"date":"2017-10-17","close":2168.0},{"date":"2017-10-18","close":2129.0},{"date":"2017-10-19","close":2144.0},{"date":"2017-10-20","close":2164.0},{"date":"2017-10-23","close":2194.0},{"date":"2017-10-24","close":2198.0},{"date":"2017-10-25","close":2268.0},{"date":"2017-10-26","close":2241.0},{"date":"2017-10-27","close":2259.0},{"date":"2017-10-30","close":2304.0},{"date":"2017-10-31","close":2304.0},{"date":"2017-11-01","close":2300.0},{"date":"2017-11-02","close":2350.0},{"date":"2017-11-03","close":2350.0},{"date":"2017-11-06","close":2295.0},{"date":"2017-11-07","close":2273.0},{"date":"2017-11-08","close":2271.0},{"date":"2017-11-09","close":2323.0},{"date":"2017-11-10","close":2327.0},{"date":"2017-11-13","close":2300.0},{"date":"2017-11-14","close":2327.0},{"date":"2017-11-15","close":2282.0},{"date":"2017-11-16","close":2309.0},{"date":"2017-11-17","close":2391.0},{"date":"2017-11-20","close":2327.0},{"date":"2017-11-21","close":2318.0},{"date":"2017-11-22","close":2318.0},{"date":"2017-11-23","close":2437.0},{"date":"2017-11-24","close":2460.0},{"date":"2017-11-27","close":2427.0},{"date":"2017-11-28","close":2395.0},{"date":"2017-11-29","close":2404.0},{"date":"2017-11-30","close":2313.0},{"date":"2017-12-01","close":2309.0},{"date":"2017-12-04","close":2239.0},{"date":"2017-12-05","close":2259.0},{"date":"2017-12-06","close":2273.0},{"date":"2017-12-07","close":2204.0},{"date":"2017-12-08","close":2195.0},{"date":"2017-12-11","close":2218.0},{"date":"2017-12-12","close":2214.0},{"date":"2017-12-13","close":2227.0},{"date":"2017-12-14","close":2257.0},{"date":"2017-12-15","close":2239.0},{"date":"2017-12-18","close":2286.0},{"date":"2017-12-19","close":2221.0},{"date":"2017-12-20","close":2189.0},{"date":"2017-12-21","close":2105.0},{"date":"2017-12-22","close":2056.0},{"date":"2017-12-26","close":2111.0},{"date":"2017-12-27","close":2129.0},{"date":"2017-12-28","close":2141.0},{"date":"2018-01-02","close":2177.0},{"date":"2018-01-03","close":2166.0},{"date":"2018-01-04","close":2159.0},{"date":"2018-01-05","close":2194.0},{"date":"2018-01-08","close":2164.0},{"date":"2018-01-09","close":2144.0},{"date":"2018-01-10","close":2105.0},{"date":"2018-01-11","close":2129.0},{"date":"2018-01-12","close":2127.0},{"date":"2018-01-15","close":2141.0},{"date":"2018-01-16","close":2144.0},{"date":"2018-01-17","close":2180.0},{"date":"2018-01-18","close":2182.0},{"date":"2018-01-19","close":2191.0},{"date":"2018-01-22","close":2234.0},{"date":"2018-01-23","close":2243.0},{"date":"2018-01-24","close":2245.0},{"date":"2018-01-25","close":2304.0},{"date":"2018-01-26","close":2309.0},{"date":"2018-01-29","close":2413.0},{"date":"2018-01-30","close":2413.0},{"date":"2018-01-31","close":2377.0},{"date":"2018-02-01","close":2455.0},{"date":"2018-02-02","close":2386.0},{"date":"2018-02-05","close":2295.0},{"date":"2018-02-06","close":2245.0},{"date":"2018-02-07","close":2234.0},{"date":"2018-02-08","close":2230.0},{"date":"2018-02-09","close":2135.0},{"date":"2018-02-12","close":2145.0},{"date":"2018-02-13","close":2114.0},{"date":"2018-02-14","close":2077.0},{"date":"2018-02-19","close":2091.0},{"date":"2018-02-20","close":2127.0},{"date":"2018-02-21","close":2162.0},{"date":"2018-02-22","close":2144.0},{"date":"2018-02-23","close":2135.0},{"date":"2018-02-26","close":2100.0},{"date":"2018-02-27","close":2123.0},{"date":"2018-02-28","close":2159.0},{"date":"2018-03-02","close":2225.0},{"date":"2018-03-05","close":2239.0},{"date":"2018-03-06","close":2209.0},{"date":"2018-03-07","close":2132.0},{"date":"2018-03-08","close":2150.0},{"date":"2018-03-09","close":2136.0},{"date":"2018-03-12","close":2194.0},{"date":"2018-03-13","close":2204.0},{"date":"2018-03-14","close":2200.0},{"date":"2018-03-15","close":2273.0},{"date":"2018-03-16","close":2273.0},{"date":"2018-03-19","close":2221.0},{"date":"2018-03-20","close":2243.0},{"date":"2018-03-21","close":2207.0},{"date":"2018-03-22","close":2180.0},{"date":"2018-03-23","close":2056.0},{"date":"2018-03-26","close":2025.0},{"date":"2018-03-27","close":1991.0},{"date":"2018-03-28","close":1900.0},{"date":"2018-03-29","close":1838.0},{"date":"2018-03-30","close":1843.0},{"date":"2018-04-02","close":1811.0},{"date":"2018-04-03","close":1828.0},{"date":"2018-04-04","close":1804.0},{"date":"2018-04-05","close":1818.0},{"date":"2018-04-06","close":1793.0},{"date":"2018-04-09","close":1727.0},{"date":"2018-04-10","close":1593.0},{"date":"2018-04-11","close":1627.0},{"date":"2018-04-12","close":1680.0},{"date":"2018-04-13","close":1757.0},{"date":"2018-04-16","close":1736.0},{"date":"2018-04-17","close":1749.0},{"date":"2018-04-18","close":1763.0},{"date":"2018-04-19","close":1727.0},{"date":"2018-04-20","close":1727.0},{"date":"2018-04-23","close":1670.0},{"date":"2018-04-24","close":1713.0},{"date":"2018-04-25","close":1702.0},{"date":"2018-04-26","close":1828.0},{"date":"2018-04-27","close":1813.0},{"date":"2018-04-30","close":1816.0},{"date":"2018-05-02","close":1838.0},{"date":"2018-05-03","close":1859.0},{"date":"2018-05-04","close":1793.0},{"date":"2018-05-08","close":1829.0},{"date":"2018-05-09","close":1822.0},{"date":"2018-05-10","close":1837.0},{"date":"2018-05-11","close":1897.0},{"date":"2018-05-14","close":1911.0},{"date":"2018-05-15","close":1822.0},{"date":"2018-05-16","close":1740.0},{"date":"2018-05-17","close":1740.0},{"date":"2018-05-18","close":1759.0},{"date":"2018-05-21","close":1763.0},{"date":"2018-05-23","close":1761.0},{"date":"2018-05-24","close":1743.0},{"date":"2018-05-25","close":1725.0},{"date":"2018-05-28","close":1684.0},{"date":"2018-05-29","close":1681.0},{"date":"2018-05-30","close":1595.0},{"date":"2018-05-31","close":1609.0},{"date":"2018-06-01","close":1645.0},{"date":"2018-06-04","close":1686.0},{"date":"2018-06-05","close":1740.0},{"date":"2018-06-07","close":1777.0},{"date":"2018-06-08","close":1822.0},{"date":"2018-06-11","close":1841.0},{"date":"2018-06-12","close":1887.0},{"date":"2018-06-14","close":1864.0},{"date":"2018-06-15","close":2068.0},{"date":"2018-06-18","close":1982.0},{"date":"2018-06-19","close":1799.0},{"date":"2018-06-20","close":1907.0},{"date":"2018-06-21","close":1832.0},{"date":"2018-06-22","close":1777.0},{"date":"2018-06-25","close":1807.0},{"date":"2018-06-26","close":1786.0},{"date":"2018-06-27","close":1763.0},{"date":"2018-06-28","close":1734.0},{"date":"2018-06-29","close":1690.0},{"date":"2018-07-02","close":2002.0},{"date":"2018-07-03","close":2034.0},{"date":"2018-07-04","close":2018.0},{"date":"2018-07-05","close":1897.0},{"date":"2018-07-06","close":1900.0},{"date":"2018-07-09","close":1873.0},{"date":"2018-07-10","close":1818.0},{"date":"2018-07-11","close":1820.0},{"date":"2018-07-12","close":1834.0},{"date":"2018-07-13","close":1848.0},{"date":"2018-07-16","close":1946.0},{"date":"2018-07-17","close":1887.0},{"date":"2018-07-18","close":1859.0},{"date":"2018-07-19","close":1731.0},{"date":"2018-07-20","close":1822.0},{"date":"2018-07-23","close":1727.0},{"date":"2018-07-24","close":1729.0},{"date":"2018-07-25","close":1695.0},{"date":"2018-07-26","close":1789.0},{"date":"2018-07-27","close":1795.0},{"date":"2018-07-30","close":1789.0},{"date":"2018-07-31","close":1790.0},{"date":"2018-08-01","close":1818.0},{"date":"2018-08-02","close":1748.0},{"date":"2018-08-03","close":1749.0},{"date":"2018-08-06","close":1739.0},{"date":"2018-08-07","close":1781.0},{"date":"2018-08-08","close":2032.0},{"date":"2018-08-09","close":1986.0},{"date":"2018-08-10","close":1973.0},{"date":"2018-08-13","close":1897.0},{"date":"2018-08-14","close":1918.0},{"date":"2018-08-16","close":1868.0},{"date":"2018-08-17","close":1902.0},{"date":"2018-08-20","close":1957.0},{"date":"2018-08-21","close":1943.0},{"date":"2018-08-22","close":1957.0},{"date":"2018-08-23","close":1959.0},{"date":"2018-08-24","close":1947.0},{"date":"2018-08-27","close":1946.0},{"date":"2018-08-28","close":1968.0},{"date":"2018-08-29","close":2032.0},{"date":"2018-08-30","close":2050.0},{"date":"2018-08-31","close":2064.0},{"date":"2018-09-03","close":2109.0},{"date":"2018-09-04","close":2055.0},{"date":"2018-09-05","close":1996.0},{"date":"2018-09-06","close":1993.0},{"date":"2018-09-07","close":1997.0},{"date":"2018-09-10","close":2055.0},{"date":"2018-09-11","close":2052.0},{"date":"2018-09-12","close":2036.0},{"date":"2018-09-13","close":2061.0},{"date":"2018-09-14","close":2070.0},{"date":"2018-09-17","close":1927.0},{"date":"2018-09-18","close":2000.0},{"date":"2018-09-19","close":1996.0},{"date":"2018-09-20","close":1961.0},{"date":"2018-09-21","close":1959.0},{"date":"2018-09-27","close":1916.0},{"date":"2018-09-28","close":1893.0},{"date":"2018-10-01","close":1878.0},{"date":"2018-10-02","close":1818.0},{"date":"2018-10-04","close":1818.0},{"date":"2018-10-05","close":1816.0},{"date":"2018-10-08","close":1772.0},{"date":"2018-10-10","close":1659.0},{"date":"2018-10-11","close":1500.0},{"date":"2018-10-12","close":1604.0},{"date":"2018-10-15","close":1593.0},{"date":"2018-10-16","close":1681.0},{"date":"2018-10-17","close":1713.0},{"date":"2018-10-18","close":1736.0},{"date":"2018-10-19","close":1777.0},{"date":"2018-10-22","close":1763.0},{"date":"2018-10-23","close":1759.0},{"date":"2018-10-24","close":1757.0},{"date":"2018-10-25","close":1625.0},{"date":"2018-10-26","close":1530.0},{"date":"2018-10-29","close":1477.0},{"date":"2018-10-30","close":1472.0},{"date":"2018-10-31","close":1545.0},{"date":"2018-11-01","close":1543.0},{"date":"2018-11-02","close":1604.0},{"date":"2018-11-05","close":1659.0},{"date":"2018-11-06","close":1677.0},{"date":"2018-11-07","close":1675.0},{"date":"2018-11-08","close":1695.0},{"date":"2018-11-09","close":1686.0},{"date":"2018-11-12","close":1748.0},{"date":"2018-11-13","close":1766.0},{"date":"2018-11-14","close":1763.0},{"date":"2018-11-15","close":1663.0},{"date":"2018-11-16","close":1704.0},{"date":"2018-11-19","close":1763.0},{"date":"2018-11-20","close":1811.0},{"date":"2018-11-21","close":1964.0},{"date":"2018-11-22","close":1897.0},{"date":"2018-11-23","close":1977.0},{"date":"2018-11-26","close":2005.0},{"date":"2018-11-27","close":1988.0},{"date":"2018-11-28","close":2046.0},{"date":"2018-11-29","close":1993.0},{"date":"2018-11-30","close":1946.0},{"date":"2018-12-03","close":1991.0},{"date":"2018-12-04","close":1970.0},{"date":"2018-12-05","close":1968.0},{"date":"2018-12-06","close":1941.0},{"date":"2018-12-07","close":1964.0},{"date":"2018-12-10","close":1875.0},{"date":"2018-12-11","close":1740.0},{"date":"2018-12-12","close":1790.0},{"date":"2018-12-13","close":1763.0},{"date":"2018-12-14","close":1729.0},{"date":"2018-12-17","close":1611.0},{"date":"2018-12-18","close":1652.0},{"date":"2018-12-19","close":1759.0},{"date":"2018-12-20","close":1786.0},{"date":"2018-12-21","close":1781.0},{"date":"2018-12-24","close":1727.0},{"date":"2018-12-26","close":1659.0},{"date":"2018-12-27","close":1680.0},{"date":"2018-12-28","close":1561.0},{"date":"2019-01-02","close":1586.0},{"date":"2019-01-03","close":1589.0},{"date":"2019-01-04","close":1548.0},{"date":"2019-01-07","close":1595.0},{"date":"2019-01-08","close":1584.0},{"date":"2019-01-09","close":1536.0},{"date":"2019-01-10","close":1548.0},{"date":"2019-01-11","close":1557.0},{"date":"2019-01-14","close":1513.0},{"date":"2019-01-15","close":1543.0},{"date":"2019-01-16","close":1541.0},{"date":"2019-01-17","close":1584.0},{"date":"2019-01-18","close":1607.0},{"date":"2019-01-21","close":1636.0},{"date":"2019-01-22","close":1795.0},{"date":"2019-01-23","close":1720.0},{"date":"2019-01-24","close":1704.0},{"date":"2019-01-25","close":1736.0},{"date":"2019-01-28","close":1745.0},{"date":"2019-01-29","close":1695.0},{"date":"2019-01-30","close":1666.0},{"date":"2019-01-31","close":1657.0},{"date":"2019-02-01","close":1600.0},{"date":"2019-02-07","close":1600.0},{"date":"2019-02-08","close":1611.0},{"date":"2019-02-11","close":1616.0},{"date":"2019-02-12","close":1625.0},{"date":"2019-02-13","close":1640.0},{"date":"2019-02-14","close":1698.0},{"date":"2019-02-15","close":1698.0},{"date":"2019-02-18","close":1713.0},{"date":"2019-02-19","close":1704.0},{"date":"2019-02-20","close":1749.0},{"date":"2019-02-21","close":1759.0},{"date":"2019-02-22","close":1716.0},{"date":"2019-02-25","close":1652.0},{"date":"2019-02-26","close":1622.0},{"date":"2019-02-27","close":1659.0},{"date":"2019-02-28","close":1707.0},{"date":"2019-03-04","close":1716.0},{"date":"2019-03-05","close":1743.0},{"date":"2019-03-06","close":1727.0},{"date":"2019-03-07","close":1727.0},{"date":"2019-03-08","close":1740.0},{"date":"2019-03-11","close":1666.0},{"date":"2019-03-12","close":1650.0},{"date":"2019-03-13","close":1640.0},{"date":"2019-03-14","close":1681.0},{"date":"2019-03-15","close":1659.0},{"date":"2019-03-18","close":1695.0},{"date":"2019-03-19","close":1709.0},{"date":"2019-03-20","close":1686.0},{"date":"2019-03-21","close":1645.0},{"date":"2019-03-22","close":1622.0},{"date":"2019-03-25","close":1595.0},{"date":"2019-03-26","close":1611.0},{"date":"2019-03-27","close":1622.0},{"date":"2019-03-28","close":1654.0},{"date":"2019-03-29","close":1589.0},{"date":"2019-04-01","close":1636.0},{"date":"2019-04-02","close":1670.0},{"date":"2019-04-03","close":1711.0},{"date":"2019-04-04","close":1768.0},{"date":"2019-04-05","close":1813.0},{"date":"2019-04-08","close":1709.0},{"date":"2019-04-09","close":1740.0},{"date":"2019-04-10","close":1736.0},{"date":"2019-04-11","close":1786.0},{"date":"2019-04-12","close":1809.0},{"date":"2019-04-15","close":1772.0},{"date":"2019-04-16","close":1770.0},{"date":"2019-04-17","close":1736.0},{"date":"2019-04-18","close":1736.0},{"date":"2019-04-19","close":1740.0},{"date":"2019-04-22","close":1727.0},{"date":"2019-04-23","close":1739.0},{"date":"2019-04-24","close":1770.0},{"date":"2019-04-25","close":1777.0},{"date":"2019-04-26","close":1799.0},{"date":"2019-04-29","close":1846.0},{"date":"2019-04-30","close":1828.0},{"date":"2019-05-02","close":1857.0},{"date":"2019-05-03","close":1843.0},{"date":"2019-05-07","close":1816.0},{"date":"2019-05-08","close":1775.0},{"date":"2019-05-09","close":1659.0},{"date":"2019-05-10","close":1607.0},{"date":"2019-05-13","close":1572.0},{"date":"2019-05-14","close":1568.0},{"date":"2019-05-15","close":1602.0},{"date":"2019-05-16","close":1584.0},{"date":"2019-05-17","close":1586.0},{"date":"2019-05-20","close":1520.0},{"date":"2019-05-21","close":1541.0},{"date":"2019-05-22","close":1545.0},{"date":"2019-05-23","close":1534.0},{"date":"2019-05-24","close":1522.0},{"date":"2019-05-27","close":1525.0},{"date":"2019-05-28","close":1522.0},{"date":"2019-05-29","close":1527.0},{"date":"2019-05-30","close":1541.0},{"date":"2019-05-31","close":1539.0},{"date":"2019-06-03","close":1541.0},{"date":"2019-06-04","close":1554.0},{"date":"2019-06-05","close":1581.0},{"date":"2019-06-07","close":1589.0},{"date":"2019-06-10","close":1600.0},{"date":"2019-06-11","close":1622.0},{"date":"2019-06-12","close":1621.0},{"date":"2019-06-13","close":1586.0},{"date":"2019-06-14","close":1527.0},{"date":"2019-06-17","close":1534.0},{"date":"2019-06-18","close":1552.0},{"date":"2019-06-19","close":1559.0},{"date":"2019-06-20","close":1580.0},{"date":"2019-06-21","close":1591.0},{"date":"2019-06-24","close":1566.0},{"date":"2019-06-25","close":1554.0},{"date":"2019-06-26","close":1554.0},{"date":"2019-06-27","close":1563.0},{"date":"2019-06-28","close":1559.0},{"date":"2019-07-01","close":1522.0},{"date":"2019-07-02","close":1518.0},{"date":"2019-07-03","close":1539.0},{"date":"2019-07-04","close":1772.0},{"date":"2019-07-05","close":1684.0},{"date":"2019-07-08","close":1640.0},{"date":"2019-07-09","close":1618.0},{"date":"2019-07-10","close":1668.0},{"date":"2019-07-11","close":1645.0},{"date":"2019-07-12","close":1711.0},{"date":"2019-07-15","close":1713.0},{"date":"2019-07-16","close":1891.0},{"date":"2019-07-17","close":1850.0},{"date":"2019-07-18","close":1804.0},{"date":"2019-07-19","close":1790.0},{"date":"2019-07-22","close":1781.0},{"date":"2019-07-23","close":1713.0},{"date":"2019-07-24","close":1707.0},{"date":"2019-07-25","close":1622.0},{"date":"2019-07-26","close":1568.0},{"date":"2019-07-29","close":1432.0},{"date":"2019-07-30","close":1474.0},{"date":"2019-07-31","close":1495.0},{"date":"2019-08-01","close":1483.0},{"date":"2019-08-02","close":1420.0},{"date":"2019-08-05","close":1227.0},{"date":"2019-08-06","close":1186.0},{"date":"2019-08-07","close":1225.0},{"date":"2019-08-08","close":1334.0},{"date":"2019-08-09","close":1365.0},{"date":"2019-08-12","close":1364.0},{"date":"2019-08-13","close":1370.0},{"date":"2019-08-14","close":1354.0},{"date":"2019-08-16","close":1334.0},{"date":"2019-08-19","close":1314.0},{"date":"2019-08-20","close":1336.0},{"date":"2019-08-21","close":1343.0},{"date":"2019-08-22","close":1379.0},{"date":"2019-08-23","close":1364.0},{"date":"2019-08-26","close":1304.0},{"date":"2019-08-27","close":1314.0},{"date":"2019-08-28","close":1318.0},{"date":"2019-08-29","close":1334.0},{"date":"2019-08-30","close":1370.0},{"date":"2019-09-02","close":1364.0},{"date":"2019-09-03","close":1356.0},{"date":"2019-09-04","close":1386.0},{"date":"2019-09-05","close":1377.0},{"date":"2019-09-06","close":1388.0},{"date":"2019-09-09","close":1374.0},{"date":"2019-09-10","close":1368.0},{"date":"2019-09-11","close":1393.0},{"date":"2019-09-16","close":1400.0},{"date":"2019-09-17","close":1411.0},{"date":"2019-09-18","close":1438.0},{"date":"2019-09-19","close":1438.0},{"date":"2019-09-20","close":1450.0},{"date":"2019-09-23","close":1441.0},{"date":"2019-09-24","close":1438.0},{"date":"2019-09-25","close":1409.0},{"date":"2019-09-26","close":1400.0},{"date":"2019-09-27","close":1395.0},{"date":"2019-09-30","close":1383.0},{"date":"2019-10-01","close":1336.0},{"date":"2019-10-02","close":1320.0},{"date":"2019-10-04","close":1309.0},{"date":"2019-10-07","close":1265.0},{"date":"2019-10-08","close":1259.0},{"date":"2019-10-10","close":1264.0},{"date":"2019-10-11","close":1273.0},{"date":"2019-10-14","close":1332.0},{"date":"2019-10-15","close":1324.0},{"date":"2019-10-16","close":1318.0},{"date":"2019-10-17","close":1315.0},{"date":"2019-10-18","close":1382.0},{"date":"2019-10-21","close":1343.0},{"date":"2019-10-22","close":1318.0},{"date":"2019-10-23","close":1318.0},{"date":"2019-10-24","close":1314.0},{"date":"2019-10-25","close":1327.0},{"date":"2019-10-28","close":1354.0},{"date":"2019-10-29","close":1350.0},{"date":"2019-10-30","close":1295.0},{"date":"2019-10-31","close":1332.0},{"date":"2019-11-01","close":1373.0},{"date":"2019-11-04","close":1379.0},{"date":"2019-11-05","close":1373.0},{"date":"2019-11-06","close":1386.0},{"date":"2019-11-07","close":1383.0},{"date":"2019-11-08","close":1382.0},{"date":"2019-11-11","close":1393.0},{"date":"2019-11-12","close":1391.0},{"date":"2019-11-13","close":1386.0},{"date":"2019-11-14","close":1441.0},{"date":"2019-11-15","close":1413.0},{"date":"2019-11-18","close":1373.0},{"date":"2019-11-19","close":1323.0},{"date":"2019-11-20","close":1320.0},{"date":"2019-11-21","close":1284.0},{"date":"2019-11-22","close":1297.0},{"date":"2019-11-25","close":1327.0},{"date":"2019-11-26","close":1324.0},{"date":"2019-11-27","close":1304.0},{"date":"2019-11-28","close":1300.0},{"date":"2019-11-29","close":1277.0},{"date":"2019-12-02","close":1265.0},{"date":"2019-12-03","close":1261.0},{"date":"2019-12-04","close":1259.0},{"date":"2019-12-05","close":1218.0},{"date":"2019-12-06","close":1215.0},{"date":"2019-12-09","close":1175.0},{"date":"2019-12-10","close":1170.0},{"date":"2019-12-11","close":1167.0},{"date":"2019-12-12","close":1186.0},{"date":"2019-12-13","close":1197.0},{"date":"2019-12-16","close":1190.0},{"date":"2019-12-17","close":1206.0},{"date":"2019-12-18","close":1247.0},{"date":"2019-12-19","close":1256.0},{"date":"2019-12-20","close":1284.0},{"date":"2019-12-23","close":1277.0},{"date":"2019-12-24","close":1225.0},{"date":"2019-12-26","close":1241.0},{"date":"2019-12-27","close":1250.0},{"date":"2019-12-30","close":1264.0},{"date":"2020-01-02","close":1265.0},{"date":"2020-01-03","close":1270.0},{"date":"2020-01-06","close":1255.0},{"date":"2020-01-07","close":1250.0},{"date":"2020-01-08","close":1211.0},{"date":"2020-01-09","close":1250.0},{"date":"2020-01-10","close":1255.0},{"date":"2020-01-13","close":1284.0},{"date":"2020-01-14","close":1314.0},{"date":"2020-01-15","close":1364.0},{"date":"2020-01-16","close":1370.0},{"date":"2020-01-17","close":1383.0},{"date":"2020-01-20","close":1386.0},{"date":"2020-01-21","close":1361.0},{"date":"2020-01-22","close":1368.0},{"date":"2020-01-23","close":1365.0},{"date":"2020-01-28","close":1341.0},{"date":"2020-01-29","close":1327.0},{"date":"2020-01-30","close":1309.0},{"date":"2020-01-31","close":1329.0},{"date":"2020-02-03","close":1373.0},{"date":"2020-02-04","close":1382.0},{"date":"2020-02-05","close":1354.0},{"date":"2020-02-06","close":1377.0},{"date":"2020-02-07","close":1373.0},{"date":"2020-02-10","close":1364.0},{"date":"2020-02-11","close":1382.0},{"date":"2020-02-12","close":1377.0},{"date":"2020-02-13","close":1388.0},{"date":"2020-02-14","close":1386.0},{"date":"2020-02-17","close":1382.0},{"date":"2020-02-18","close":1400.0},{"date":"2020-02-19","close":1379.0},{"date":"2020-02-20","close":1397.0},{"date":"2020-02-21","close":1374.0},{"date":"2020-02-24","close":1332.0},{"date":"2020-02-25","close":1354.0},{"date":"2020-02-26","close":1343.0},{"date":"2020-02-27","close":1323.0},{"date":"2020-02-28","close":1199.0},{"date":"2020-03-02","close":1204.0},{"date":"2020-03-03","close":1202.0},{"date":"2020-03-04","close":1204.0},{"date":"2020-03-05","close":1241.0},{"date":"2020-03-06","close":1238.0},{"date":"2020-03-09","close":1186.0},{"date":"2020-03-10","close":1167.0},{"date":"2020-03-11","close":1176.0},{"date":"2020-03-12","close":1077.0},{"date":"2020-03-13","close":940.0},{"date":"2020-03-16","close":920.0},{"date":"2020-03-17","close":868.0},{"date":"2020-03-18","close":842.0},{"date":"2020-03-19","close":647.0},{"date":"2020-03-20","close":659.0},{"date":"2020-03-23","close":533.0},{"date":"2020-03-24","close":561.0},{"date":"2020-03-25","close":650.0},{"date":"2020-03-26","close":682.0},{"date":"2020-03-27","close":701.0},{"date":"2020-03-30","close":810.0},{"date":"2020-03-31","close":847.0},{"date":"2020-04-01","close":872.0},{"date":"2020-04-02","close":845.0},{"date":"2020-04-03","close":851.0},{"date":"2020-04-06","close":883.0},{"date":"2020-04-07","close":888.0},{"date":"2020-04-08","close":890.0},{"date":"2020-04-09","close":940.0},{"date":"2020-04-10","close":963.0},{"date":"2020-04-13","close":993.0},{"date":"2020-04-14","close":981.0},{"date":"2020-04-16","close":984.0},{"date":"2020-04-17","close":1007.0},{"date":"2020-04-20","close":1049.0},{"date":"2020-04-21","close":1013.0},{"date":"2020-04-22","close":1029.0},{"date":"2020-04-23","close":1043.0},{"date":"2020-04-24","close":1034.0},{"date":"2020-04-27","close":1040.0},{"date":"2020-04-28","close":1027.0},{"date":"2020-04-29","close":1008.0},{"date":"2020-05-04","close":977.0},{"date":"2020-05-06","close":1027.0},{"date":"2020-05-07","close":1067.0},{"date":"2020-05-08","close":1131.0},{"date":"2020-05-11","close":1368.0},{"date":"2020-05-12","close":1438.0},{"date":"2020-05-13","close":1409.0},{"date":"2020-05-14","close":1402.0},{"date":"2020-05-15","close":1472.0},{"date":"2020-05-18","close":1477.0},{"date":"2020-05-19","close":1491.0},{"date":"2020-05-20","close":1472.0},{"date":"2020-05-21","close":1433.0},{"date":"2020-05-22","close":1423.0},{"date":"2020-05-25","close":1559.0},{"date":"2020-05-26","close":1611.0},{"date":"2020-05-27","close":1621.0},{"date":"2020-05-28","close":1813.0},{"date":"2020-05-29","close":1713.0},{"date":"2020-06-01","close":1713.0},{"date":"2020-06-02","close":1768.0},{"date":"2020-06-03","close":1789.0},{"date":"2020-06-04","close":1786.0},{"date":"2020-06-05","close":1777.0},{"date":"2020-06-08","close":1722.0},{"date":"2020-06-09","close":1680.0},{"date":"2020-06-10","close":1604.0},{"date":"2020-06-11","close":1591.0},{"date":"2020-06-12","close":1518.0},{"date":"2020-06-15","close":1418.0},{"date":"2020-06-16","close":1429.0},{"date":"2020-06-17","close":1429.0},{"date":"2020-06-18","close":1443.0},{"date":"2020-06-19","close":1518.0},{"date":"2020-06-22","close":1491.0},{"date":"2020-06-23","close":1468.0},{"date":"2020-06-24","close":1388.0},{"date":"2020-06-25","close":1400.0},{"date":"2020-06-26","close":1368.0},{"date":"2020-06-29","close":1329.0},{"date":"2020-06-30","close":1332.0},{"date":"2020-07-01","close":1341.0},{"date":"2020-07-02","close":1404.0},{"date":"2020-07-03","close":1409.0},{"date":"2020-07-06","close":1386.0},{"date":"2020-07-07","close":1536.0},{"date":"2020-07-08","close":1680.0},{"date":"2020-07-09","close":1680.0},{"date":"2020-07-10","close":1786.0},{"date":"2020-07-13","close":1690.0},{"date":"2020-07-14","close":1729.0},{"date":"2020-07-15","close":1734.0},{"date":"2020-07-16","close":1739.0},{"date":"2020-07-17","close":1718.0},{"date":"2020-07-20","close":1672.0},{"date":"2020-07-21","close":1630.0},{"date":"2020-07-22","close":1520.0},{"date":"2020-07-23","close":1365.0},{"date":"2020-07-24","close":1368.0},{"date":"2020-07-27","close":1409.0},{"date":"2020-07-28","close":1409.0},{"date":"2020-07-29","close":1438.0},{"date":"2020-07-30","close":1479.0},{"date":"2020-07-31","close":1429.0},{"date":"2020-08-03","close":1436.0},{"date":"2020-08-04","close":1415.0},{"date":"2020-08-05","close":1393.0},{"date":"2020-08-06","close":1356.0},{"date":"2020-08-07","close":1409.0},{"date":"2020-08-10","close":1424.0},{"date":"2020-08-11","close":1400.0},{"date":"2020-08-12","close":1332.0},{"date":"2020-08-13","close":1364.0},{"date":"2020-08-14","close":1386.0},{"date":"2020-08-18","close":1245.0},{"date":"2020-08-19","close":1309.0},{"date":"2020-08-20","close":1232.0},{"date":"2020-08-21","close":1227.0},{"date":"2020-08-24","close":1220.0},{"date":"2020-08-25","close":1220.0},{"date":"2020-08-26","close":1208.0},{"date":"2020-08-27","close":1223.0},{"date":"2020-08-28","close":1318.0},{"date":"2020-08-31","close":1354.0},{"date":"2020-09-01","close":1327.0},{"date":"2020-09-02","close":1288.0},{"date":"2020-09-03","close":1368.0},{"date":"2020-09-04","close":1341.0},{"date":"2020-09-07","close":1291.0},{"date":"2020-09-08","close":1247.0},{"date":"2020-09-09","close":1273.0},{"date":"2020-09-10","close":1286.0},{"date":"2020-09-11","close":1350.0},{"date":"2020-09-14","close":1356.0},{"date":"2020-09-15","close":1409.0},{"date":"2020-09-16","close":1406.0},{"date":"2020-09-17","close":1402.0},{"date":"2020-09-18","close":1350.0},{"date":"2020-09-21","close":1332.0},{"date":"2020-09-22","close":1295.0},{"date":"2020-09-23","close":1293.0},{"date":"2020-09-24","close":1227.0},{"date":"2020-09-25","close":1277.0},{"date":"2020-09-28","close":1341.0},{"date":"2020-09-29","close":1336.0},{"date":"2020-10-05","close":1329.0},{"date":"2020-10-06","close":1327.0},{"date":"2020-10-07","close":1338.0},{"date":"2020-10-08","close":1320.0},{"date":"2020-10-12","close":1259.0},{"date":"2020-10-13","close":1306.0},{"date":"2020-10-14","close":1361.0},{"date":"2020-10-15","close":1379.0},{"date":"2020-10-16","close":1309.0},{"date":"2020-10-19","close":1311.0},{"date":"2020-10-20","close":1265.0},{"date":"2020-10-21","close":1270.0},{"date":"2020-10-22","close":1225.0},{"date":"2020-10-23","close":1309.0},{"date":"2020-10-26","close":1286.0},{"date":"2020-10-27","close":1318.0},{"date":"2020-10-28","close":1293.0},{"date":"2020-10-29","close":1268.0},{"date":"2020-10-30","close":1204.0},{"date":"2020-11-02","close":1175.0},{"date":"2020-11-03","close":1175.0},{"date":"2020-11-04","close":1186.0},{"date":"2020-11-05","close":1184.0},{"date":"2020-11-06","close":1172.0},{"date":"2020-11-09","close":1197.0},{"date":"2020-11-10","close":1188.0},{"date":"2020-11-11","close":1190.0},{"date":"2020-11-12","close":1215.0},{"date":"2020-11-13","close":1197.0},{"date":"2020-11-16","close":1181.0},{"date":"2020-11-17","close":1129.0},{"date":"2020-11-18","close":1125.0},{"date":"2020-11-19","close":1126.0},{"date":"2020-11-20","close":1167.0},{"date":"2020-11-23","close":1138.0},{"date":"2020-11-24","close":1175.0},{"date":"2020-11-25","close":1175.0},{"date":"2020-11-26","close":1147.0},{"date":"2020-11-27","close":1097.0},{"date":"2020-11-30","close":1040.0},{"date":"2020-12-01","close":1031.0},{"date":"2020-12-02","close":1341.0},{"date":"2020-12-03","close":1309.0},{"date":"2020-12-04","close":1273.0},{"date":"2020-12-07","close":1270.0},{"date":"2020-12-08","close":1265.0},{"date":"2020-12-09","close":1227.0},{"date":"2020-12-10","close":1211.0},{"date":"2020-12-11","close":1264.0},{"date":"2020-12-14","close":1229.0},{"date":"2020-12-15","close":1172.0},{"date":"2020-12-16","close":1193.0},{"date":"2020-12-17","close":1166.0},{"date":"2020-12-18","close":1172.0},{"date":"2020-12-21","close":1154.0},{"date":"2020-12-22","close":1120.0},{"date":"2020-12-23","close":1108.0},{"date":"2020-12-24","close":1107.0},{"date":"2020-12-28","close":1188.0},{"date":"2020-12-29","close":1166.0},{"date":"2020-12-30","close":1166.0},{"date":"2021-01-04","close":1140.0},{"date":"2021-01-05","close":1122.0},{"date":"2021-01-06","close":1161.0},{"date":"2021-01-07","close":1236.0},{"date":"2021-01-08","close":1255.0},{"date":"2021-01-11","close":1232.0},{"date":"2021-01-12","close":1113.0},{"date":"2021-01-13","close":1113.0},{"date":"2021-01-14","close":1158.0},{"date":"2021-01-15","close":1131.0},{"date":"2021-01-18","close":1116.0},{"date":"2021-01-19","close":1122.0},{"date":"2021-01-20","close":1136.0},{"date":"2021-01-21","close":1143.0},{"date":"2021-01-22","close":1136.0},{"date":"2021-01-25","close":1143.0},{"date":"2021-01-26","close":1108.0},{"date":"2021-01-27","close":1084.0},{"date":"2021-01-28","close":1045.0},{"date":"2021-01-29","close":1004.0},{"date":"2021-02-01","close":1031.0},{"date":"2021-02-02","close":1040.0},{"date":"2021-02-03","close":1031.0},{"date":"2021-02-04","close":1027.0},{"date":"2021-02-05","close":1022.0},{"date":"2021-02-08","close":1018.0},{"date":"2021-02-09","close":750.0},{"date":"2021-02-10","close":763.0},{"date":"2021-02-15","close":788.0},{"date":"2021-02-16","close":806.0},{"date":"2021-02-17","close":842.0},{"date":"2021-02-18","close":850.0},{"date":"2021-02-19","close":813.0},{"date":"2021-02-22","close":804.0},{"date":"2021-02-23","close":833.0},{"date":"2021-02-24","close":840.0},{"date":"2021-02-25","close":922.0},{"date":"2021-02-26","close":874.0},{"date":"2021-03-02","close":984.0},{"date":"2021-03-03","close":958.0},{"date":"2021-03-04","close":948.0},{"date":"2021-03-05","close":913.0},{"date":"2021-03-08","close":869.0},{"date":"2021-03-09","close":877.0},{"date":"2021-03-10","close":904.0},{"date":"2021-03-11","close":909.0},{"date":"2021-03-12","close":922.0},{"date":"2021-03-15","close":913.0},{"date":"2021-03-16","close":949.0},{"date":"2021-03-17","close":993.0},{"date":"2021-03-18","close":977.0},{"date":"2021-03-19","close":936.0},{"date":"2021-03-22","close":1022.0},{"date":"2021-03-23","close":961.0},{"date":"2021-03-24","close":934.0},{"date":"2021-03-25","close":931.0},{"date":"2021-03-26","close":984.0},{"date":"2021-03-29","close":984.0},{"date":"2021-03-30","close":981.0},{"date":"2021-03-31","close":1022.0},{"date":"2021-04-01","close":1022.0},{"date":"2021-04-02","close":1004.0},{"date":"2021-04-05","close":988.0},{"date":"2021-04-06","close":958.0},{"date":"2021-04-07","close":988.0},{"date":"2021-04-08","close":979.0},{"date":"2021-04-09","close":1181.0},{"date":"2021-04-12","close":1218.0},{"date":"2021-04-13","close":1117.0},{"date":"2021-04-14","close":1163.0},{"date":"2021-04-15","close":1188.0},{"date":"2021-04-16","close":1167.0},{"date":"2021-04-19","close":1129.0},{"date":"2021-04-20","close":1136.0},{"date":"2021-04-21","close":1134.0},{"date":"2021-04-22","close":1138.0},{"date":"2021-04-23","close":1186.0},{"date":"2021-04-26","close":1361.0},{"date":"2021-04-27","close":1373.0},{"date":"2021-04-28","close":1397.0},{"date":"2021-04-29","close":1309.0},{"date":"2021-04-30","close":1286.0},{"date":"2021-05-03","close":1268.0},{"date":"2021-05-04","close":1250.0},{"date":"2021-05-06","close":1213.0},{"date":"2021-05-07","close":1223.0},{"date":"2021-05-10","close":1252.0},{"date":"2021-05-11","close":1234.0},{"date":"2021-05-12","close":1223.0},{"date":"2021-05-13","close":1199.0},{"date":"2021-05-14","close":1286.0},{"date":"2021-05-17","close":1323.0},{"date":"2021-05-18","close":1318.0},{"date":"2021-05-20","close":1318.0},{"date":"2021-05-21","close":1341.0},{"date":"2021-05-24","close":1324.0},{"date":"2021-05-25","close":1364.0},{"date":"2021-05-26","close":1364.0},{"date":"2021-05-27","close":1368.0},{"date":"2021-05-28","close":1373.0},{"date":"2021-05-31","close":1402.0},{"date":"2021-06-01","close":1575.0},{"date":"2021-06-02","close":1532.0},{"date":"2021-06-03","close":1532.0},{"date":"2021-06-04","close":1586.0},{"date":"2021-06-07","close":1557.0},{"date":"2021-06-08","close":1491.0},{"date":"2021-06-09","close":1479.0},{"date":"2021-06-10","close":1482.0},{"date":"2021-06-11","close":1472.0},{"date":"2021-06-14","close":1502.0},{"date":"2021-06-15","close":1511.0},{"date":"2021-06-16","close":1468.0},{"date":"2021-06-17","close":1468.0},{"date":"2021-06-18","close":1500.0},{"date":"2021-06-21","close":1474.0},{"date":"2021-06-22","close":1454.0},{"date":"2021-06-23","close":1409.0},{"date":"2021-06-24","close":1386.0},{"date":"2021-06-25","close":1427.0},{"date":"2021-06-28","close":1443.0},{"date":"2021-06-29","close":1436.0},{"date":"2021-06-30","close":1432.0},{"date":"2021-07-01","close":1452.0},{"date":"2021-07-02","close":1423.0},{"date":"2021-07-05","close":1404.0},{"date":"2021-07-06","close":1391.0},{"date":"2021-07-07","close":1345.0},{"date":"2021-07-08","close":1347.0},{"date":"2021-07-09","close":1323.0},{"date":"2021-07-12","close":1341.0},{"date":"2021-07-13","close":1361.0},{"date":"2021-07-14","close":1352.0},{"date":"2021-07-15","close":1377.0},{"date":"2021-07-16","close":1361.0},{"date":"2021-07-19","close":1368.0},{"date":"2021-07-20","close":1370.0},{"date":"2021-07-21","close":1391.0},{"date":"2021-07-22","close":1415.0},{"date":"2021-07-23","close":1409.0},{"date":"2021-07-26","close":1391.0},{"date":"2021-07-27","close":1386.0},{"date":"2021-07-28","close":1441.0},{"date":"2021-07-29","close":1433.0},{"date":"2021-07-30","close":1413.0},{"date":"2021-08-02","close":1406.0},{"date":"2021-08-03","close":1409.0},{"date":"2021-08-04","close":1413.0},{"date":"2021-08-05","close":1432.0},{"date":"2021-08-06","close":1427.0},{"date":"2021-08-09","close":1470.0},{"date":"2021-08-10","close":1472.0},{"date":"2021-08-11","close":1492.0},{"date":"2021-08-12","close":1427.0},{"date":"2021-08-13","close":1373.0},{"date":"2021-08-17","close":1374.0},{"date":"2021-08-18","close":1350.0},{"date":"2021-08-19","close":1364.0},{"date":"2021-08-20","close":1350.0},{"date":"2021-08-23","close":1368.0},{"date":"2021-08-24","close":1391.0},{"date":"2021-08-25","close":1409.0},{"date":"2021-08-26","close":1395.0},{"date":"2021-08-27","close":1436.0},{"date":"2021-08-30","close":1420.0},{"date":"2021-08-31","close":1468.0},{"date":"2021-09-01","close":1543.0},{"date":"2021-09-02","close":1604.0},{"date":"2021-09-03","close":1613.0},{"date":"2021-09-06","close":1568.0},{"date":"2021-09-07","close":1504.0},{"date":"2021-09-08","close":1506.0},{"date":"2021-09-09","close":1482.0},{"date":"2021-09-10","close":1511.0},{"date":"2021-09-13","close":1459.0},{"date":"2021-09-14","close":1477.0},{"date":"2021-09-15","close":1483.0},{"date":"2021-09-16","close":1447.0},{"date":"2021-09-17","close":1465.0},{"date":"2021-09-23","close":1397.0},{"date":"2021-09-24","close":1409.0},{"date":"2021-09-27","close":1347.0},{"date":"2021-09-28","close":1368.0},{"date":"2021-09-29","close":1365.0},{"date":"2021-09-30","close":1379.0},{"date":"2021-10-01","close":1382.0},{"date":"2021-10-05","close":1345.0},{"date":"2021-10-06","close":1286.0},{"date":"2021-10-07","close":1309.0},{"date":"2021-10-08","close":1323.0},{"date":"2021-10-12","close":1332.0},{"date":"2021-10-13","close":1336.0},{"date":"2021-10-14","close":1379.0},{"date":"2021-10-15","close":1377.0},{"date":"2021-10-18","close":1391.0},{"date":"2021-10-19","close":1382.0},{"date":"2021-10-20","close":1393.0},{"date":"2021-10-21","close":1415.0},{"date":"2021-10-22","close":1468.0},{"date":"2021-10-25","close":1907.0},{"date":"2021-10-26","close":1759.0},{"date":"2021-10-27","close":1707.0},{"date":"2021-10-28","close":1790.0},{"date":"2021-10-29","close":1818.0},{"date":"2021-11-01","close":1793.0},{"date":"2021-11-02","close":1884.0},{"date":"2021-11-03","close":2086.0},{"date":"2021-11-04","close":2173.0},{"date":"2021-11-05","close":2473.0},{"date":"2021-11-08","close":2446.0},{"date":"2021-11-09","close":2596.0},{"date":"2021-11-10","close":3046.0},{"date":"2021-11-11","close":3959.0},{"date":"2021-11-12","close":3895.0},{"date":"2021-11-15","close":3291.0},{"date":"2021-11-16","close":3060.0},{"date":"2021-11-17","close":2828.0},{"date":"2021-11-18","close":2588.0},{"date":"2021-11-19","close":2574.0},{"date":"2021-11-22","close":2383.0},{"date":"2021-11-23","close":2402.0},{"date":"2021-11-24","close":2270.0},{"date":"2021-11-25","close":2170.0},{"date":"2021-11-26","close":2075.0},{"date":"2021-11-29","close":2070.0},{"date":"2021-11-30","close":1943.0},{"date":"2021-12-01","close":1943.0},{"date":"2021-12-02","close":2002.0},{"date":"2021-12-03","close":2147.0},{"date":"2021-12-06","close":2056.0},{"date":"2021-12-07","close":2047.0},{"date":"2021-12-08","close":2129.0},{"date":"2021-12-09","close":2079.0},{"date":"2021-12-10","close":2016.0},{"date":"2021-12-13","close":2066.0},{"date":"2021-12-14","close":2034.0},{"date":"2021-12-15","close":2025.0},{"date":"2021-12-16","close":2111.0},{"date":"2021-12-17","close":2234.0},{"date":"2021-12-20","close":2365.0},{"date":"2021-12-21","close":2179.0},{"date":"2021-12-22","close":2156.0},{"date":"2021-12-23","close":2165.0},{"date":"2021-12-24","close":2256.0},{"date":"2021-12-27","close":2206.0},{"date":"2021-12-28","close":2179.0},{"date":"2021-12-29","close":2261.0},{"date":"2021-12-30","close":2302.0},{"date":"2022-01-03","close":2379.0},{"date":"2022-01-04","close":2333.0},{"date":"2022-01-05","close":2256.0},{"date":"2022-01-06","close":2179.0},{"date":"2022-01-07","close":2279.0},{"date":"2022-01-10","close":2229.0},{"date":"2022-01-11","close":2120.0},{"date":"2022-01-12","close":2206.0},{"date":"2022-01-13","close":2147.0},{"date":"2022-01-14","close":2088.0},{"date":"2022-01-17","close":2034.0},{"date":"2022-01-18","close":2034.0},{"date":"2022-01-19","close":2011.0},{"date":"2022-01-20","close":2066.0},{"date":"2022-01-21","close":2011.0},{"date":"2022-01-24","close":1938.0},{"date":"2022-01-25","close":1870.0},{"date":"2022-01-26","close":1870.0},{"date":"2022-01-27","close":1838.0},{"date":"2022-01-28","close":1979.0},{"date":"2022-02-03","close":2056.0},{"date":"2022-02-04","close":2097.0},{"date":"2022-02-07","close":2070.0},{"date":"2022-02-08","close":2066.0},{"date":"2022-02-09","close":2134.0},{"date":"2022-02-10","close":2084.0},{"date":"2022-02-11","close":2079.0},{"date":"2022-02-14","close":1938.0},{"date":"2022-02-15","close":1907.0},{"date":"2022-02-16","close":1984.0},{"date":"2022-02-17","close":1966.0},{"date":"2022-02-18","close":2052.0},{"date":"2022-02-21","close":2038.0},{"date":"2022-02-22","close":1920.0},{"date":"2022-02-23","close":1943.0},{"date":"2022-02-24","close":1825.0},{"date":"2022-02-25","close":1843.0},{"date":"2022-02-28","close":1843.0},{"date":"2022-03-02","close":1834.0},{"date":"2022-03-03","close":1897.0},{"date":"2022-03-04","close":1897.0},{"date":"2022-03-07","close":1970.0},{"date":"2022-03-08","close":1925.0},{"date":"2022-03-10","close":1689.0},{"date":"2022-03-11","close":1757.0},{"date":"2022-03-14","close":1789.0},{"date":"2022-03-15","close":1807.0},{"date":"2022-03-16","close":1843.0},{"date":"2022-03-17","close":1902.0},{"date":"2022-03-18","close":1879.0},{"date":"2022-03-21","close":1897.0},{"date":"2022-03-22","close":1888.0},{"date":"2022-03-23","close":1929.0},{"date":"2022-03-24","close":2002.0},{"date":"2022-03-25","close":2061.0},{"date":"2022-03-28","close":2061.0},{"date":"2022-03-29","close":2066.0},{"date":"2022-03-30","close":1975.0},{"date":"2022-03-31","close":2020.0},{"date":"2022-04-01","close":2152.0},{"date":"2022-04-04","close":2184.0},{"date":"2022-04-05","close":2202.0},{"date":"2022-04-06","close":2197.0},{"date":"2022-04-07","close":2215.0},{"date":"2022-04-08","close":2084.0},{"date":"2022-04-11","close":2129.0},{"date":"2022-04-12","close":2066.0},{"date":"2022-04-13","close":2193.0},{"date":"2022-04-14","close":2147.0},{"date":"2022-04-15","close":2229.0},{"date":"2022-04-18","close":2156.0},{"date":"2022-04-19","close":2211.0},{"date":"2022-04-20","close":2193.0},{"date":"2022-04-21","close":2224.0},{"date":"2022-04-22","close":2147.0},{"date":"2022-04-25","close":2088.0},{"date":"2022-04-26","close":2134.0},{"date":"2022-04-27","close":2061.0},{"date":"2022-04-28","close":2088.0},{"date":"2022-04-29","close":2097.0},{"date":"2022-05-02","close":2202.0},{"date":"2022-05-03","close":2211.0},{"date":"2022-05-04","close":2524.0},{"date":"2022-05-06","close":2411.0},{"date":"2022-05-09","close":2229.0},{"date":"2022-05-10","close":2379.0},{"date":"2022-05-11","close":2524.0},{"date":"2022-05-12","close":2338.0},{"date":"2022-05-13","close":2315.0},{"date":"2022-05-16","close":2447.0},{"date":"2022-05-17","close":2433.0},{"date":"2022-05-18","close":2597.0},{"date":"2022-05-19","close":2438.0},{"date":"2022-05-20","close":2520.0},{"date":"2022-05-23","close":2461.0},{"date":"2022-05-24","close":2461.0},{"date":"2022-05-25","close":2379.0},{"date":"2022-05-26","close":2438.0},{"date":"2022-05-27","close":2424.0},{"date":"2022-05-30","close":2406.0},{"date":"2022-05-31","close":2647.0},{"date":"2022-06-02","close":2651.0},{"date":"2022-06-03","close":2547.0},{"date":"2022-06-07","close":2619.0},{"date":"2022-06-08","close":2547.0},{"date":"2022-06-09","close":2629.0},{"date":"2022-06-10","close":2606.0},{"date":"2022-06-13","close":2392.0},{"date":"2022-06-14","close":2361.0},{"date":"2022-06-15","close":2270.0},{"date":"2022-06-16","close":2261.0},{"date":"2022-06-17","close":2197.0},{"date":"2022-06-20","close":2025.0},{"date":"2022-06-21","close":2025.0},{"date":"2022-06-22","close":1893.0},{"date":"2022-06-23","close":1838.0},{"date":"2022-06-24","close":1970.0},{"date":"2022-06-27","close":2120.0},{"date":"2022-06-28","close":2179.0},{"date":"2022-06-29","close":2197.0},{"date":"2022-06-30","close":2143.0},{"date":"2022-07-01","close":2206.0},{"date":"2022-07-04","close":2043.0},{"date":"2022-07-05","close":2152.0},{"date":"2022-07-06","close":2165.0},{"date":"2022-07-07","close":2279.0},{"date":"2022-07-08","close":2329.0},{"date":"2022-07-11","close":2388.0},{"date":"2022-07-12","close":2265.0},{"date":"2022-07-13","close":2224.0},{"date":"2022-07-14","close":2234.0},{"date":"2022-07-15","close":2270.0},{"date":"2022-07-18","close":2311.0},{"date":"2022-07-19","close":2315.0},{"date":"2022-07-20","close":2297.0},{"date":"2022-07-21","close":2338.0},{"date":"2022-07-22","close":2338.0},{"date":"2022-07-25","close":2361.0},{"date":"2022-07-26","close":2356.0},{"date":"2022-07-27","close":2338.0},{"date":"2022-07-28","close":2365.0},{"date":"2022-07-29","close":2388.0},{"date":"2022-08-01","close":2461.0},{"date":"2022-08-02","close":2352.0},{"date":"2022-08-03","close":2370.0},{"date":"2022-08-04","close":2383.0},{"date":"2022-08-05","close":2442.0},{"date":"2022-08-08","close":2515.0},{"date":"2022-08-09","close":2352.0},{"date":"2022-08-10","close":2329.0},{"date":"2022-08-11","close":2370.0},{"date":"2022-08-12","close":2451.0},{"date":"2022-08-16","close":2429.0},{"date":"2022-08-17","close":2397.0},{"date":"2022-08-18","close":2488.0},{"date":"2022-08-19","close":2429.0},{"date":"2022-08-22","close":2451.0},{"date":"2022-08-23","close":2374.0},{"date":"2022-08-24","close":2311.0},{"date":"2022-08-25","close":2402.0},{"date":"2022-08-26","close":2451.0},{"date":"2022-08-29","close":2392.0},{"date":"2022-08-30","close":2474.0},{"date":"2022-08-31","close":2529.0},{"date":"2022-09-01","close":2333.0},{"date":"2022-09-02","close":2342.0},{"date":"2022-09-05","close":2252.0},{"date":"2022-09-06","close":2215.0},{"date":"2022-09-07","close":2134.0},{"date":"2022-09-08","close":2138.0},{"date":"2022-09-13","close":2274.0},{"date":"2022-09-14","close":2320.0},{"date":"2022-09-15","close":2297.0},{"date":"2022-09-16","close":2179.0},{"date":"2022-09-19","close":2061.0},{"date":"2022-09-20","close":2070.0},{"date":"2022-09-21","close":2052.0},{"date":"2022-09-22","close":2020.0},{"date":"2022-09-23","close":1943.0},{"date":"2022-09-26","close":1807.0},{"date":"2022-09-27","close":1784.0},{"date":"2022-09-28","close":1820.0},{"date":"2022-09-29","close":1816.0},{"date":"2022-09-30","close":1775.0},{"date":"2022-10-04","close":1870.0},{"date":"2022-10-05","close":1870.0},{"date":"2022-10-06","close":1907.0},{"date":"2022-10-07","close":1861.0},{"date":"2022-10-11","close":1693.0},{"date":"2022-10-12","close":1689.0},{"date":"2022-10-13","close":1580.0},{"date":"2022-10-14","close":1698.0},{"date":"2022-10-17","close":1702.0},{"date":"2022-10-18","close":2211.0},{"date":"2022-10-19","close":2161.0},{"date":"2022-10-20","close":2165.0},{"date":"2022-10-21","close":1916.0},{"date":"2022-10-24","close":1952.0},{"date":"2022-10-25","close":1947.0},{"date":"2022-10-26","close":1929.0},{"date":"2022-10-27","close":2002.0},{"date":"2022-10-28","close":1902.0},{"date":"2022-10-31","close":1929.0},{"date":"2022-11-01","close":1984.0},{"date":"2022-11-02","close":2006.0},{"date":"2022-11-03","close":1988.0},{"date":"2022-11-04","close":1984.0},{"date":"2022-11-07","close":1997.0},{"date":"2022-11-08","close":1938.0},{"date":"2022-11-09","close":1893.0},{"date":"2022-11-10","close":1875.0},{"date":"2022-11-11","close":1916.0},{"date":"2022-11-14","close":1929.0},{"date":"2022-11-15","close":1925.0},{"date":"2022-11-16","close":1870.0},{"date":"2022-11-17","close":1807.0},{"date":"2022-11-18","close":1807.0},{"date":"2022-11-21","close":1748.0},{"date":"2022-11-22","close":1729.0},{"date":"2022-11-23","close":1761.0},{"date":"2022-11-24","close":1829.0},{"date":"2022-11-25","close":1802.0},{"date":"2022-11-28","close":1748.0},{"date":"2022-11-29","close":1761.0},{"date":"2022-11-30","close":1766.0},{"date":"2022-12-01","close":1775.0},{"date":"2022-12-02","close":1816.0},{"date":"2022-12-05","close":1811.0},{"date":"2022-12-06","close":1720.0},{"date":"2022-12-07","close":1729.0},{"date":"2022-12-08","close":1680.0},{"date":"2022-12-09","close":1720.0},{"date":"2022-12-12","close":1739.0},{"date":"2022-12-13","close":1770.0},{"date":"2022-12-14","close":1766.0},{"date":"2022-12-15","close":1789.0},{"date":"2022-12-16","close":1748.0},{"date":"2022-12-19","close":1716.0},{"date":"2022-12-20","close":1684.0},{"date":"2022-12-21","close":1648.0},{"date":"2022-12-22","close":1670.0},{"date":"2022-12-23","close":1607.0},{"date":"2022-12-26","close":1602.0},{"date":"2022-12-27","close":1670.0},{"date":"2022-12-28","close":1666.0},{"date":"2022-12-29","close":1616.0},{"date":"2023-01-02","close":1561.0},{"date":"2023-01-03","close":1634.0},{"date":"2023-01-04","close":1670.0},{"date":"2023-01-05","close":1689.0},{"date":"2023-01-06","close":1716.0},{"date":"2023-01-09","close":1757.0},{"date":"2023-01-10","close":1743.0},{"date":"2023-01-11","close":1725.0},{"date":"2023-01-12","close":1734.0},{"date":"2023-01-13","close":1711.0},{"date":"2023-01-16","close":1734.0},{"date":"2023-01-17","close":1684.0},{"date":"2023-01-18","close":1725.0},{"date":"2023-01-19","close":1693.0},{"date":"2023-01-20","close":1707.0},{"date":"2023-01-25","close":1707.0},{"date":"2023-01-26","close":1707.0},{"date":"2023-01-27","close":1761.0},{"date":"2023-01-30","close":1761.0},{"date":"2023-01-31","close":1816.0},{"date":"2023-02-01","close":1793.0},{"date":"2023-02-02","close":1807.0},{"date":"2023-02-03","close":1801.0},{"date":"2023-02-06","close":1801.0},{"date":"2023-02-07","close":1820.0},{"date":"2023-02-08","close":1834.0},{"date":"2023-02-09","close":1820.0},{"date":"2023-02-10","close":1795.0},{"date":"2023-02-13","close":1773.0},{"date":"2023-02-14","close":1808.0},{"date":"2023-02-15","close":1806.0},{"date":"2023-02-16","close":1825.0},{"date":"2023-02-17","close":1829.0},{"date":"2023-02-20","close":1866.0},{"date":"2023-02-21","close":1902.0},{"date":"2023-02-22","close":1834.0},{"date":"2023-02-23","close":1816.0},{"date":"2023-02-24","close":1793.0},{"date":"2023-02-27","close":1792.0},{"date":"2023-02-28","close":1888.0},{"date":"2023-03-02","close":1907.0},{"date":"2023-03-03","close":1907.0},{"date":"2023-03-06","close":1938.0},{"date":"2023-03-07","close":1902.0},{"date":"2023-03-08","close":1829.0},{"date":"2023-03-09","close":1793.0},{"date":"2023-03-10","close":1772.0},{"date":"2023-03-13","close":1739.0},{"date":"2023-03-14","close":1652.0},{"date":"2023-03-15","close":1680.0},{"date":"2023-03-16","close":1703.0},{"date":"2023-03-17","close":1767.0},{"date":"2023-03-20","close":1820.0},{"date":"2023-03-21","close":1820.0},{"date":"2023-03-22","close":1825.0},{"date":"2023-03-23","close":1725.0},{"date":"2023-03-24","close":1916.0},{"date":"2023-03-27","close":1943.0},{"date":"2023-03-28","close":1943.0},{"date":"2023-03-29","close":1997.0},{"date":"2023-03-30","close":2002.0},{"date":"2023-03-31","close":2047.0},{"date":"2023-04-03","close":2011.0},{"date":"2023-04-04","close":2093.0},{"date":"2023-04-05","close":2120.0},{"date":"2023-04-06","close":2075.0},{"date":"2023-04-07","close":2061.0},{"date":"2023-04-10","close":2111.0},{"date":"2023-04-11","close":2125.0},{"date":"2023-04-12","close":2411.0},{"date":"2023-04-13","close":2724.0},{"date":"2023-04-14","close":2615.0},{"date":"2023-04-17","close":2860.0},{"date":"2023-04-18","close":2797.0},{"date":"2023-04-19","close":2783.0},{"date":"2023-04-20","close":2574.0},{"date":"2023-04-21","close":2447.0},{"date":"2023-04-24","close":2361.0},{"date":"2023-04-25","close":2379.0},{"date":"2023-04-26","close":2270.0},{"date":"2023-04-27","close":2256.0},{"date":"2023-04-28","close":2193.0},{"date":"2023-05-02","close":2361.0},{"date":"2023-05-03","close":2342.0},{"date":"2023-05-04","close":2306.0},{"date":"2023-05-08","close":2392.0},{"date":"2023-05-09","close":2279.0},{"date":"2023-05-10","close":2288.0},{"date":"2023-05-11","close":2265.0},{"date":"2023-05-12","close":2152.0},{"date":"2023-05-15","close":2283.0},{"date":"2023-05-16","close":2179.0},{"date":"2023-05-17","close":2297.0},{"date":"2023-05-18","close":2479.0},{"date":"2023-05-19","close":2615.0},{"date":"2023-05-22","close":2538.0},{"date":"2023-05-23","close":2633.0},{"date":"2023-05-24","close":2461.0},{"date":"2023-05-25","close":2451.0},{"date":"2023-05-26","close":2906.0},{"date":"2023-05-30","close":2678.0},{"date":"2023-05-31","close":2651.0},{"date":"2023-06-01","close":2529.0},{"date":"2023-06-02","close":2538.0},{"date":"2023-06-05","close":2542.0},{"date":"2023-06-07","close":2579.0},{"date":"2023-06-08","close":2474.0},{"date":"2023-06-09","close":2506.0},{"date":"2023-06-12","close":2415.0},{"date":"2023-06-13","close":2379.0},{"date":"2023-06-14","close":2442.0},{"date":"2023-06-15","close":2424.0},{"date":"2023-06-16","close":2388.0},{"date":"2023-06-19","close":2397.0},{"date":"2023-06-20","close":2547.0},{"date":"2023-06-21","close":2474.0},{"date":"2023-06-22","close":2556.0},{"date":"2023-06-23","close":2678.0},{"date":"2023-06-26","close":2633.0},{"date":"2023-06-27","close":2669.0},{"date":"2023-06-28","close":2710.0},{"date":"2023-06-29","close":2701.0},{"date":"2023-06-30","close":2701.0},{"date":"2023-07-03","close":2869.0},{"date":"2023-07-04","close":3223.0},{"date":"2023-07-05","close":2456.0},{"date":"2023-07-06","close":2365.0},{"date":"2023-07-07","close":2451.0},{"date":"2023-07-10","close":2202.0},{"date":"2023-07-11","close":2238.0},{"date":"2023-07-12","close":2302.0},{"date":"2023-07-13","close":2397.0},{"date":"2023-07-14","close":2470.0},{"date":"2023-07-17","close":2456.0},{"date":"2023-07-18","close":2261.0},{"date":"2023-07-19","close":2197.0},{"date":"2023-07-20","close":2179.0},{"date":"2023-07-21","close":2125.0},{"date":"2023-07-24","close":2043.0},{"date":"2023-07-25","close":2306.0},{"date":"2023-07-26","close":2551.0},{"date":"2023-07-27","close":2638.0},{"date":"2023-07-28","close":2638.0},{"date":"2023-07-31","close":2542.0},{"date":"2023-08-01","close":2910.0},{"date":"2023-08-02","close":2719.0},{"date":"2023-08-03","close":2406.0},{"date":"2023-08-04","close":2787.0},{"date":"2023-08-07","close":2815.0},{"date":"2023-08-08","close":2860.0},{"date":"2023-08-09","close":2824.0},{"date":"2023-08-10","close":2669.0},{"date":"2023-08-11","close":2669.0},{"date":"2023-08-14","close":2610.0},{"date":"2023-08-16","close":2470.0},{"date":"2023-08-17","close":2388.0},{"date":"2023-08-18","close":2397.0},{"date":"2023-08-21","close":2320.0},{"date":"2023-08-22","close":2370.0},{"date":"2023-08-23","close":2311.0},{"date":"2023-08-24","close":2406.0},{"date":"2023-08-25","close":2302.0},{"date":"2023-08-28","close":2297.0},{"date":"2023-08-29","close":2379.0},{"date":"2023-08-30","close":2424.0},{"date":"2023-08-31","close":2406.0},{"date":"2023-09-01","close":2424.0},{"date":"2023-09-04","close":2520.0},{"date":"2023-09-05","close":2501.0},{"date":"2023-09-06","close":2420.0},{"date":"2023-09-07","close":2361.0},{"date":"2023-09-08","close":2365.0},{"date":"2023-09-11","close":2356.0},{"date":"2023-09-12","close":2342.0},{"date":"2023-09-13","close":2324.0},{"date":"2023-09-14","close":2347.0},{"date":"2023-09-15","close":2442.0},{"date":"2023-09-18","close":2379.0},{"date":"2023-09-19","close":2810.0},{"date":"2023-09-20","close":2983.0},{"date":"2023-09-21","close":2692.0},{"date":"2023-09-22","close":2951.0},{"date":"2023-09-25","close":3805.0},{"date":"2023-09-26","close":3414.0},{"date":"2023-09-27","close":3369.0},{"date":"2023-10-04","close":3546.0},{"date":"2023-10-05","close":3391.0},{"date":"2023-10-06","close":4290.0},{"date":"2023-10-10","close":3950.0},{"date":"2023-10-11","close":3982.0},{"date":"2023-10-12","close":3791.0},{"date":"2023-10-13","close":3673.0},{"date":"2023-10-16","close":3410.0},{"date":"2023-10-17","close":3387.0},{"date":"2023-10-18","close":3160.0},{"date":"2023-10-19","close":3001.0},{"date":"2023-10-20","close":2792.0},{"date":"2023-10-23","close":2765.0},{"date":"2023-10-24","close":2824.0},{"date":"2023-10-25","close":2724.0},{"date":"2023-10-26","close":2560.0},{"date":"2023-10-27","close":2510.0},{"date":"2023-10-30","close":2579.0},{"date":"2023-10-31","close":2433.0},{"date":"2023-11-01","close":2411.0},{"date":"2023-11-02","close":2579.0},{"date":"2023-11-03","close":2647.0},{"date":"2023-11-06","close":2683.0},{"date":"2023-11-07","close":2642.0},{"date":"2023-11-08","close":2570.0},{"date":"2023-11-09","close":2524.0},{"date":"2023-11-10","close":2451.0},{"date":"2023-11-13","close":2411.0},{"date":"2023-11-14","close":2533.0},{"date":"2023-11-15","close":2583.0},{"date":"2023-11-16","close":2678.0},{"date":"2023-11-17","close":2624.0},{"date":"2023-11-20","close":2647.0},{"date":"2023-11-21","close":2588.0},{"date":"2023-11-22","close":2579.0},{"date":"2023-11-23","close":2524.0},{"date":"2023-11-24","close":2524.0},{"date":"2023-11-27","close":3178.0},{"date":"2023-11-28","close":3110.0},{"date":"2023-11-29","close":3287.0},{"date":"2023-11-30","close":3173.0},{"date":"2023-12-01","close":3137.0},{"date":"2023-12-04","close":3019.0},{"date":"2023-12-05","close":2946.0},{"date":"2023-12-06","close":2937.0},{"date":"2023-12-07","close":2751.0},{"date":"2023-12-08","close":2983.0},{"date":"2023-12-11","close":2987.0},{"date":"2023-12-12","close":3278.0},{"date":"2023-12-13","close":3137.0},{"date":"2023-12-14","close":3083.0},{"date":"2023-12-15","close":2933.0},{"date":"2023-12-18","close":2974.0},{"date":"2023-12-19","close":3232.0},{"date":"2023-12-20","close":3291.0},{"date":"2023-12-21","close":3337.0},{"date":"2023-12-22","close":3537.0},{"date":"2023-12-26","close":3482.0},{"date":"2023-12-27","close":3614.0},{"date":"2023-12-28","close":3696.0},{"date":"2024-01-02","close":3687.0},{"date":"2024-01-03","close":3696.0},{"date":"2024-01-04","close":3341.0},{"date":"2024-01-05","close":3537.0},{"date":"2024-01-08","close":3709.0},{"date":"2024-01-09","close":3696.0},{"date":"2024-01-10","close":3718.0},{"date":"2024-01-11","close":3496.0},{"date":"2024-01-12","close":3496.0},{"date":"2024-01-15","close":3491.0},{"date":"2024-01-16","close":3169.0},{"date":"2024-01-17","close":3092.0},{"date":"2024-01-18","close":3155.0},{"date":"2024-01-19","close":3332.0},{"date":"2024-01-22","close":3709.0},{"date":"2024-01-23","close":4822.0},{"date":"2024-01-24","close":4976.0},{"date":"2024-01-25","close":4976.0},{"date":"2024-01-26","close":5521.0},{"date":"2024-01-29","close":4922.0},{"date":"2024-01-30","close":4676.0},{"date":"2024-01-31","close":4263.0},{"date":"2024-02-01","close":4159.0},{"date":"2024-02-02","close":4290.0},{"date":"2024-02-05","close":3855.0},{"date":"2024-02-06","close":3687.0},{"date":"2024-02-07","close":3668.0},{"date":"2024-02-08","close":4186.0},{"date":"2024-02-13","close":4508.0},{"date":"2024-02-14","close":4359.0},{"date":"2024-02-15","close":4576.0},{"date":"2024-02-16","close":4331.0},{"date":"2024-02-19","close":4168.0},{"date":"2024-02-20","close":4032.0},{"date":"2024-02-21","close":4259.0},{"date":"2024-02-22","close":4154.0},{"date":"2024-02-23","close":4041.0},{"date":"2024-02-26","close":4386.0},{"date":"2024-02-27","close":4431.0},{"date":"2024-02-28","close":4245.0},{"date":"2024-02-29","close":4172.0},{"date":"2024-03-04","close":4427.0},{"date":"2024-03-05","close":4340.0},{"date":"2024-03-06","close":4127.0},{"date":"2024-03-07","close":3904.0},{"date":"2024-03-08","close":3827.0},{"date":"2024-03-11","close":3727.0},{"date":"2024-03-12","close":3827.0},{"date":"2024-03-13","close":3673.0},{"date":"2024-03-14","close":3741.0},{"date":"2024-03-15","close":3709.0},{"date":"2024-03-18","close":3727.0},{"date":"2024-03-19","close":3664.0},{"date":"2024-03-20","close":3564.0},{"date":"2024-03-21","close":3632.0},{"date":"2024-03-22","close":3827.0},{"date":"2024-03-25","close":3664.0},{"date":"2024-03-26","close":3587.0},{"date":"2024-03-27","close":3482.0},{"date":"2024-03-28","close":3650.0},{"date":"2024-03-29","close":3582.0},{"date":"2024-04-01","close":3614.0},{"date":"2024-04-02","close":3541.0},{"date":"2024-04-03","close":3355.0},{"date":"2024-04-04","close":3337.0},{"date":"2024-04-05","close":3232.0},{"date":"2024-04-08","close":3232.0},{"date":"2024-04-09","close":3232.0},{"date":"2024-04-11","close":3173.0},{"date":"2024-04-12","close":3196.0},{"date":"2024-04-15","close":3105.0},{"date":"2024-04-16","close":2983.0},{"date":"2024-04-17","close":3015.0},{"date":"2024-04-18","close":3092.0},{"date":"2024-04-19","close":2933.0},{"date":"2024-04-22","close":2874.0},{"date":"2024-04-23","close":2842.0},{"date":"2024-04-24","close":2869.0},{"date":"2024-04-25","close":2828.0},{"date":"2024-04-26","close":2846.0},{"date":"2024-04-29","close":2924.0},{"date":"2024-04-30","close":2860.0},{"date":"2024-05-02","close":2837.0},{"date":"2024-05-03","close":2860.0},{"date":"2024-05-07","close":2878.0},{"date":"2024-05-08","close":2942.0},{"date":"2024-05-09","close":2901.0},{"date":"2024-05-10","close":3015.0},{"date":"2024-05-13","close":3242.0},{"date":"2024-05-14","close":3173.0},{"date":"2024-05-16","close":3169.0},{"date":"2024-05-17","close":3087.0},{"date":"2024-05-20","close":3051.0},{"date":"2024-05-21","close":3060.0},{"date":"2024-05-22","close":2955.0},{"date":"2024-05-23","close":2896.0},{"date":"2024-05-24","close":2815.0},{"date":"2024-05-27","close":2833.0},{"date":"2024-05-28","close":2810.0},{"date":"2024-05-29","close":2792.0},{"date":"2024-05-30","close":2715.0},{"date":"2024-05-31","close":2715.0},{"date":"2024-06-03","close":2719.0},{"date":"2024-06-04","close":2701.0},{"date":"2024-06-05","close":2724.0},{"date":"2024-06-07","close":2742.0},{"date":"2024-06-10","close":2819.0},{"date":"2024-06-11","close":2774.0},{"date":"2024-06-12","close":2724.0},{"date":"2024-06-13","close":2824.0},{"date":"2024-06-14","close":2697.0},{"date":"2024-06-17","close":2633.0},{"date":"2024-06-18","close":2588.0},{"date":"2024-06-19","close":2715.0},{"date":"2024-06-20","close":2592.0},{"date":"2024-06-21","close":2506.0},{"date":"2024-06-24","close":2470.0},{"date":"2024-06-25","close":2470.0},{"date":"2024-06-26","close":2483.0},{"date":"2024-06-27","close":2420.0},{"date":"2024-06-28","close":2470.0},{"date":"2024-07-01","close":2451.0},{"date":"2024-07-02","close":2397.0},{"date":"2024-07-03","close":2342.0},{"date":"2024-07-04","close":2347.0},{"date":"2024-07-05","close":2306.0},{"date":"2024-07-08","close":2329.0},{"date":"2024-07-09","close":2315.0},{"date":"2024-07-10","close":2297.0},{"date":"2024-07-11","close":2352.0},{"date":"2024-07-12","close":2342.0},{"date":"2024-07-15","close":2356.0},{"date":"2024-07-16","close":2379.0},{"date":"2024-07-17","close":2320.0},{"date":"2024-07-18","close":2261.0},{"date":"2024-07-19","close":2243.0},{"date":"2024-07-22","close":2211.0},{"date":"2024-07-23","close":2174.0},{"date":"2024-07-24","close":2079.0},{"date":"2024-07-25","close":2097.0},{"date":"2024-07-26","close":2097.0},{"date":"2024-07-29","close":2129.0},{"date":"2024-07-30","close":2097.0},{"date":"2024-07-31","close":2097.0},{"date":"2024-08-01","close":2179.0},{"date":"2024-08-02","close":2038.0},{"date":"2024-08-05","close":1756.0},{"date":"2024-08-06","close":1888.0},{"date":"2024-08-07","close":1861.0},{"date":"2024-08-08","close":1852.0},{"date":"2024-08-09","close":1943.0},{"date":"2024-08-12","close":1975.0},{"date":"2024-08-13","close":1943.0},{"date":"2024-08-14","close":2102.0},{"date":"2024-08-16","close":2102.0},{"date":"2024-08-19","close":2070.0},{"date":"2024-08-20","close":2152.0},{"date":"2024-08-21","close":2143.0},{"date":"2024-08-22","close":2125.0},{"date":"2024-08-23","close":2097.0},{"date":"2024-08-26","close":2102.0},{"date":"2024-08-27","close":2093.0},{"date":"2024-08-28","close":2052.0},{"date":"2024-08-29","close":2006.0},{"date":"2024-08-30","close":1997.0},{"date":"2024-09-02","close":2025.0},{"date":"2024-09-03","close":1988.0},{"date":"2024-09-04","close":1852.0},{"date":"2024-09-05","close":1820.0},{"date":"2024-09-06","close":1791.0},{"date":"2024-09-09","close":1838.0},{"date":"2024-09-10","close":2043.0},{"date":"2024-09-11","close":2179.0},{"date":"2024-09-12","close":2238.0},{"date":"2024-09-13","close":2306.0},{"date":"2024-09-19","close":2642.0},{"date":"2024-09-20","close":2647.0},{"date":"2024-09-23","close":2597.0},{"date":"2024-09-24","close":2588.0},{"date":"2024-09-25","close":2283.0},{"date":"2024-09-26","close":2402.0},{"date":"2024-09-27","close":2383.0},{"date":"2024-09-30","close":2538.0},{"date":"2024-10-02","close":2588.0},{"date":"2024-10-04","close":2624.0},{"date":"2024-10-07","close":2615.0},{"date":"2024-10-08","close":2529.0},{"date":"2024-10-10","close":2447.0},{"date":"2024-10-11","close":2765.0},{"date":"2024-10-14","close":3210.0},{"date":"2024-10-15","close":3028.0},{"date":"2024-10-16","close":3105.0},{"date":"2024-10-17","close":3169.0},{"date":"2024-10-18","close":3192.0},{"date":"2024-10-21","close":3391.0},{"date":"2024-10-22","close":3323.0},{"date":"2024-10-23","close":3337.0},{"date":"2024-10-24","close":3360.0},{"date":"2024-10-25","close":3450.0},{"date":"2024-10-28","close":3459.0},{"date":"2024-10-29","close":3568.0},{"date":"2024-10-30","close":3627.0},{"date":"2024-10-31","close":3505.0},{"date":"2024-11-01","close":3473.0},{"date":"2024-11-04","close":3042.0},{"date":"2024-11-05","close":3092.0},{"date":"2024-11-06","close":3015.0},{"date":"2024-11-07","close":3128.0},{"date":"2024-11-08","close":2837.0},{"date":"2024-11-11","close":2992.0},{"date":"2024-11-12","close":2701.0},{"date":"2024-11-13","close":2683.0},{"date":"2024-11-14","close":2570.0},{"date":"2024-11-15","close":2333.0},{"date":"2024-11-18","close":2170.0},{"date":"2024-11-19","close":1916.0},{"date":"2024-11-20","close":1934.0},{"date":"2024-11-21","close":1934.0},{"date":"2024-11-22","close":1966.0},{"date":"2024-11-25","close":1897.0},{"date":"2024-11-26","close":1897.0},{"date":"2024-11-27","close":1897.0},{"date":"2024-11-28","close":1984.0},{"date":"2024-11-29","close":1934.0},{"date":"2024-12-02","close":1916.0},{"date":"2024-12-03","close":1966.0},{"date":"2024-12-04","close":1997.0},{"date":"2024-12-05","close":2056.0},{"date":"2024-12-06","close":1938.0},{"date":"2024-12-09","close":2084.0},{"date":"2024-12-10","close":2143.0},{"date":"2024-12-11","close":2488.0},{"date":"2024-12-12","close":2769.0},{"date":"2024-12-13","close":2556.0},{"date":"2024-12-16","close":2579.0},{"date":"2024-12-17","close":2678.0},{"date":"2024-12-18","close":2606.0},{"date":"2024-12-19","close":2574.0},{"date":"2024-12-20","close":2388.0},{"date":"2024-12-23","close":2288.0},{"date":"2024-12-24","close":2297.0},{"date":"2024-12-26","close":2170.0},{"date":"2024-12-27","close":2093.0},{"date":"2024-12-30","close":2388.0},{"date":"2025-01-02","close":2924.0},{"date":"2025-01-03","close":2747.0},{"date":"2025-01-06","close":3078.0},{"date":"2025-01-07","close":2987.0},{"date":"2025-01-08","close":3060.0},{"date":"2025-01-09","close":3500.0},{"date":"2025-01-10","close":3391.0},{"date":"2025-01-13","close":3214.0},{"date":"2025-01-14","close":3069.0},{"date":"2025-01-15","close":3469.0},{"date":"2025-01-16","close":3600.0},{"date":"2025-01-17","close":3550.0},{"date":"2025-01-20","close":3128.0},{"date":"2025-01-21","close":3332.0},{"date":"2025-01-22","close":3205.0},{"date":"2025-01-23","close":3360.0},{"date":"2025-01-24","close":3496.0},{"date":"2025-01-31","close":3269.0},{"date":"2025-02-03","close":2992.0},{"date":"2025-02-04","close":2996.0},{"date":"2025-02-05","close":2856.0},{"date":"2025-02-06","close":2856.0},{"date":"2025-02-07","close":2701.0},{"date":"2025-02-10","close":2801.0},{"date":"2025-02-11","close":2787.0},{"date":"2025-02-12","close":2542.0},{"date":"2025-02-13","close":2329.0},{"date":"2025-02-14","close":2288.0},{"date":"2025-02-17","close":2193.0},{"date":"2025-02-18","close":2238.0},{"date":"2025-02-19","close":2229.0},{"date":"2025-02-20","close":2020.0},{"date":"2025-02-21","close":2152.0},{"date":"2025-02-24","close":2079.0},{"date":"2025-02-25","close":1975.0},{"date":"2025-02-26","close":1979.0},{"date":"2025-02-27","close":1911.0},{"date":"2025-02-28","close":1838.0},{"date":"2025-03-04","close":1857.0},{"date":"2025-03-05","close":1838.0},{"date":"2025-03-06","close":1734.0},{"date":"2025-03-07","close":1700.0},{"date":"2025-03-10","close":1691.0},{"date":"2025-03-11","close":1732.0},{"date":"2025-03-12","close":1747.0},{"date":"2025-03-13","close":1727.0},{"date":"2025-03-14","close":1727.0},{"date":"2025-03-17","close":1690.0},{"date":"2025-03-18","close":1741.0},{"date":"2025-03-19","close":1725.0},{"date":"2025-03-20","close":1698.0},{"date":"2025-03-21","close":1682.0},{"date":"2025-03-24","close":1619.0},{"date":"2025-03-25","close":1670.0},{"date":"2025-03-26","close":1686.0},{"date":"2025-03-27","close":1607.0},{"date":"2025-03-28","close":1574.0},{"date":"2025-03-31","close":1457.0},{"date":"2025-04-01","close":1543.0},{"date":"2025-04-02","close":1480.0},{"date":"2025-04-03","close":1457.0},{"date":"2025-04-04","close":1498.0},{"date":"2025-04-07","close":1398.0},{"date":"2025-04-08","close":1443.0},{"date":"2025-04-09","close":1423.0},{"date":"2025-04-10","close":1544.0},{"date":"2025-04-11","close":1507.0},{"date":"2025-04-14","close":1561.0},{"date":"2025-04-15","close":1498.0},{"date":"2025-04-16","close":1467.0},{"date":"2025-04-17","close":1505.0},{"date":"2025-04-18","close":1457.0},{"date":"2025-04-21","close":1455.0},{"date":"2025-04-22","close":1449.0},{"date":"2025-04-23","close":1446.0},{"date":"2025-04-24","close":1448.0},{"date":"2025-04-25","close":1459.0},{"date":"2025-04-28","close":1487.0},{"date":"2025-04-29","close":1502.0},{"date":"2025-04-30","close":1564.0},{"date":"2025-05-02","close":1476.0},{"date":"2025-05-07","close":1466.0},{"date":"2025-05-08","close":1459.0},{"date":"2025-05-09","close":1433.0},{"date":"2025-05-12","close":1453.0},{"date":"2025-05-13","close":1466.0},{"date":"2025-05-14","close":1557.0},{"date":"2025-05-15","close":1549.0},{"date":"2025-05-16","close":1471.0},{"date":"2025-05-19","close":1423.0},{"date":"2025-05-20","close":1423.0},{"date":"2025-05-21","close":1421.0},{"date":"2025-05-22","close":1354.0},{"date":"2025-05-23","close":1324.0},{"date":"2025-05-26","close":1223.0},{"date":"2025-05-27","close":1206.0},{"date":"2025-05-28","close":1274.0},{"date":"2025-05-29","close":1207.0},{"date":"2025-05-30","close":1195.0},{"date":"2025-06-02","close":1194.0},{"date":"2025-06-04","close":1314.0},{"date":"2025-06-05","close":1331.0},{"date":"2025-06-09","close":1314.0},{"date":"2025-06-10","close":1324.0},{"date":"2025-06-11","close":1326.0},{"date":"2025-06-12","close":1314.0},{"date":"2025-06-13","close":1299.0},{"date":"2025-06-16","close":1220.0},{"date":"2025-06-17","close":1203.0},{"date":"2025-06-18","close":1198.0},{"date":"2025-06-19","close":1189.0},{"date":"2025-06-20","close":1146.0},{"date":"2025-06-23","close":1137.0},{"date":"2025-06-24","close":1156.0},{"date":"2025-06-25","close":1206.0},{"date":"2025-06-26","close":1200.0},{"date":"2025-06-27","close":1156.0},{"date":"2025-06-30","close":1190.0},{"date":"2025-07-01","close":1208.0},{"date":"2025-07-02","close":1201.0},{"date":"2025-07-03","close":1312.0},{"date":"2025-07-04","close":1263.0},{"date":"2025-07-07","close":1331.0},{"date":"2025-07-08","close":1279.0},{"date":"2025-07-09","close":1252.0},{"date":"2025-07-10","close":1254.0},{"date":"2025-07-11","close":1225.0},{"date":"2025-07-14","close":1212.0},{"date":"2025-07-15","close":1247.0},{"date":"2025-07-16","close":1266.0},{"date":"2025-07-17","close":1227.0},{"date":"2025-07-18","close":1205.0},{"date":"2025-07-21","close":1180.0},{"date":"2025-07-22","close":1131.0},{"date":"2025-07-23","close":1145.0},{"date":"2025-07-24","close":1162.0},{"date":"2025-07-25","close":1162.0},{"date":"2025-07-28","close":1138.0},{"date":"2025-07-29","close":1151.0},{"date":"2025-07-30","close":1119.0},{"date":"2025-07-31","close":1068.0},{"date":"2025-08-01","close":1027.0},{"date":"2025-08-04","close":1048.0},{"date":"2025-08-05","close":1056.0},{"date":"2025-08-06","close":1050.0},{"date":"2025-08-07","close":1049.0},{"date":"2025-08-08","close":1046.0},{"date":"2025-08-11","close":1053.0},{"date":"2025-08-12","close":1115.0},{"date":"2025-08-13","close":1104.0},{"date":"2025-08-14","close":1106.0},{"date":"2025-08-18","close":1073.0},{"date":"2025-08-19","close":1041.0},{"date":"2025-08-20","close":965.0},{"date":"2025-08-21","close":852.0},{"date":"2025-08-22","close":857.0},{"date":"2025-08-25","close":871.0},{"date":"2025-08-26","close":869.0},{"date":"2025-08-27","close":869.0},{"date":"2025-08-28","close":871.0},{"date":"2025-08-29","close":853.0},{"date":"2025-09-01","close":825.0},{"date":"2025-09-02","close":824.0},{"date":"2025-09-03","close":818.0},{"date":"2025-09-04","close":828.0},{"date":"2025-09-05","close":830.0},{"date":"2025-09-08","close":832.0},{"date":"2025-09-09","close":847.0},{"date":"2025-09-10","close":840.0},{"date":"2025-09-11","close":840.0},{"date":"2025-09-12","close":829.0},{"date":"2025-09-15","close":823.0},{"date":"2025-09-16","close":1069.0},{"date":"2025-09-17","close":1389.0},{"date":"2025-09-18","close":1295.0},{"date":"2025-09-19","close":1250.0},{"date":"2025-09-22","close":1460.0},{"date":"2025-09-23","close":1355.0},{"date":"2025-09-24","close":1254.0},{"date":"2025-09-25","close":1191.0},{"date":"2025-09-26","close":1135.0},{"date":"2025-09-29","close":1130.0},{"date":"2025-09-30","close":1110.0},{"date":"2025-10-01","close":1080.0},{"date":"2025-10-02","close":1166.0},{"date":"2025-10-10","close":1222.0},{"date":"2025-10-13","close":1286.0},{"date":"2025-10-14","close":1341.0},{"date":"2025-10-15","close":1367.0},{"date":"2025-10-16","close":1254.0},{"date":"2025-10-17","close":1177.0},{"date":"2025-10-20","close":1177.0},{"date":"2025-10-21","close":1336.0},{"date":"2025-10-22","close":1297.0},{"date":"2025-10-23","close":1318.0},{"date":"2025-10-24","close":1395.0},{"date":"2025-10-27","close":1364.0},{"date":"2025-10-28","close":1299.0},{"date":"2025-10-29","close":1295.0},{"date":"2025-10-30","close":1377.0},{"date":"2025-10-31","close":1372.0},{"date":"2025-11-03","close":1360.0},{"date":"2025-11-04","close":1300.0},{"date":"2025-11-05","close":1228.0},{"date":"2025-11-06","close":1269.0},{"date":"2025-11-07","close":1239.0},{"date":"2025-11-10","close":1240.0},{"date":"2025-11-11","close":1240.0},{"date":"2025-11-12","close":1232.0},{"date":"2025-11-13","close":1224.0},{"date":"2025-11-14","close":1183.0},{"date":"2025-11-17","close":1151.0},{"date":"2025-11-18","close":1139.0},{"date":"2025-11-19","close":1151.0},{"date":"2025-11-20","close":1180.0},{"date":"2025-11-21","close":1126.0},{"date":"2025-11-24","close":1104.0},{"date":"2025-11-25","close":1051.0},{"date":"2025-11-26","close":1109.0},{"date":"2025-11-27","close":1085.0},{"date":"2025-11-28","close":1109.0},{"date":"2025-12-01","close":1138.0},{"date":"2025-12-02","close":1129.0},{"date":"2025-12-03","close":1126.0},{"date":"2025-12-04","close":1123.0},{"date":"2025-12-05","close":1204.0},{"date":"2025-12-08","close":1190.0},{"date":"2025-12-09","close":1190.0},{"date":"2025-12-10","close":1162.0},{"date":"2025-12-11","close":1152.0},{"date":"2025-12-12","close":1172.0},{"date":"2025-12-15","close":1200.0},{"date":"2025-12-16","close":1187.0},{"date":"2025-12-17","close":1164.0},{"date":"2025-12-18","close":1151.0},{"date":"2025-12-19","close":1160.0},{"date":"2025-12-22","close":1149.0},{"date":"2025-12-23","close":1140.0},{"date":"2025-12-24","close":1142.0},{"date":"2025-12-26","close":1147.0},{"date":"2025-12-29","close":1145.0},{"date":"2025-12-30","close":1156.0},{"date":"2026-01-02","close":1307.0},{"date":"2026-01-05","close":1350.0},{"date":"2026-01-06","close":1386.0},{"date":"2026-01-07","close":1392.0},{"date":"2026-01-08","close":1390.0},{"date":"2026-01-09","close":1307.0},{"date":"2026-01-12","close":1234.0},{"date":"2026-01-13","close":1259.0},{"date":"2026-01-14","close":1219.0},{"date":"2026-01-15","close":1219.0},{"date":"2026-01-16","close":1196.0},{"date":"2026-01-19","close":1224.0},{"date":"2026-01-20","close":1308.0},{"date":"2026-01-21","close":1700.0},{"date":"2026-01-22","close":1497.0},{"date":"2026-01-23","close":1487.0},{"date":"2026-01-26","close":1418.0},{"date":"2026-01-27","close":1404.0},{"date":"2026-01-28","close":1616.0},{"date":"2026-01-29","close":1572.0},{"date":"2026-01-30","close":1733.0},{"date":"2026-02-02","close":1875.0},{"date":"2026-02-03","close":2430.0},{"date":"2026-02-04","close":2235.0},{"date":"2026-02-05","close":2240.0},{"date":"2026-02-06","close":2055.0},{"date":"2026-02-09","close":3888.0},{"date":"2026-02-10","close":3642.0},{"date":"2026-02-11","close":4330.0},{"date":"2026-02-12","close":4160.0},{"date":"2026-02-13","close":3858.0},{"date":"2026-02-19","close":3600.0},{"date":"2026-02-20","close":3420.0},{"date":"2026-02-23","close":3162.0},{"date":"2026-02-24","close":3270.0},{"date":"2026-02-25","close":3292.0},{"date":"2026-02-26","close":3364.0},{"date":"2026-02-27","close":3132.0},{"date":"2026-03-03","close":2838.0},{"date":"2026-03-04","close":2484.0},{"date":"2026-03-05","close":2702.0},{"date":"2026-03-06","close":2708.0},{"date":"2026-03-09","close":2550.0},{"date":"2026-03-10","close":2642.0},{"date":"2026-03-11","close":2678.0},{"date":"2026-03-12","close":2642.0},{"date":"2026-03-13","close":2602.0},{"date":"2026-03-16","close":2610.0},{"date":"2026-03-17","close":2840.0},{"date":"2026-03-18","close":2806.0},{"date":"2026-03-19","close":2678.0},{"date":"2026-03-20","close":2828.0},{"date":"2026-03-23","close":2682.0},{"date":"2026-03-24","close":2804.0},{"date":"2026-03-25","close":3030.0},{"date":"2026-03-26","close":2790.0},{"date":"2026-03-27","close":2682.0},{"date":"2026-03-30","close":2580.0},{"date":"2026-03-31","close":2480.0},{"date":"2026-04-01","close":2618.0},{"date":"2026-04-02","close":2468.0},{"date":"2026-04-03","close":2468.0},{"date":"2026-04-06","close":2476.0},{"date":"2026-04-07","close":2406.0},{"date":"2026-04-08","close":2678.0},{"date":"2026-04-09","close":2678.0},{"date":"2026-04-10","close":2678.0},{"date":"2026-04-13","close":2678.0},{"date":"2026-04-14","close":2678.0},{"date":"2026-04-15","close":2678.0},{"date":"2026-04-16","close":2678.0},{"date":"2026-04-17","close":2678.0},{"date":"2026-04-20","close":2678.0},{"date":"2026-04-21","close":2678.0},{"date":"2026-04-22","close":2678.0},{"date":"2026-04-23","close":2678.0},{"date":"2026-04-24","close":2678.0},{"date":"2026-04-27","close":2678.0},{"date":"2026-04-28","close":2678.0},{"date":"2026-04-29","close":2678.0},{"date":"2026-04-30","close":3065.0},{"date":"2026-05-04","close":2920.0},{"date":"2026-05-06","close":2980.0},{"date":"2026-05-07","close":2810.0},{"date":"2026-05-08","close":2875.0},{"date":"2026-05-11","close":2875.0},{"date":"2026-05-12","close":2655.0},{"date":"2026-05-13","close":2720.0},{"date":"2026-05-14","close":2590.0},{"date":"2026-05-15","close":2285.0},{"date":"2026-05-18","close":2390.0},{"date":"2026-05-19","close":2300.0},{"date":"2026-05-20","close":2235.0},{"date":"2026-05-21","close":2110.0},{"date":"2026-05-22","close":2165.0},{"date":"2026-05-26","close":2220.0},{"date":"2026-05-27","close":2065.0},{"date":"2026-05-28","close":2025.0},{"date":"2026-05-29","close":1971.0},{"date":"2026-06-01","close":1841.0},{"date":"2026-06-02","close":1792.0},{"date":"2026-06-04","close":1799.0},{"date":"2026-06-05","close":1710.0},{"date":"2026-06-08","close":1676.0},{"date":"2026-06-09","close":2175.0},{"date":"2026-06-10","close":2135.0},{"date":"2026-06-11","close":2180.0},{"date":"2026-06-12","close":2220.0},{"date":"2026-06-15","close":2045.0},{"date":"2026-06-16","close":1959.0},{"date":"2026-06-17","close":1856.0},{"date":"2026-06-18","close":1767.0},{"date":"2026-06-19","close":1757.0},{"date":"2026-06-22","close":1547.0},{"date":"2026-06-23","close":1355.0},{"date":"2026-06-24","close":1371.0},{"date":"2026-06-25","close":1310.0},{"date":"2026-06-26","close":1259.0},{"date":"2026-06-29","close":1382.0},{"date":"2026-06-30","close":1297.0},{"date":"2026-07-01","close":1376.0},{"date":"2026-07-02","close":1326.0},{"date":"2026-07-03","close":1294.0},{"date":"2026-07-06","close":1339.0},{"date":"2026-07-07","close":1400.0},{"date":"2026-07-08","close":1320.0},{"date":"2026-07-09","close":1277.0},{"date":"2026-07-10","close":1395.0},{"date":"2026-07-13","close":1305.0},{"date":"2026-07-14","close":1261.0},{"date":"2026-07-15","close":1360.0},{"date":"2026-07-16","close":1385.0},{"date":"2026-07-20","close":1337.0},{"date":"2026-07-21","close":1415.0},{"date":"2026-07-22","close":1560.0},{"date":"2026-07-23","close":1610.0},{"date":"2026-07-24","close":1730.0},{"date":"2026-07-27","close":1641.0},{"date":"2026-07-28","close":1479.0},{"date":"2026-07-29","close":1438.0},{"date":"2026-07-30","close":1381.0},{"date":"2026-07-31","close":1476.0},{"date":"2026-08-03","close":1542.0},{"date":"2026-08-04","close":1522.0},{"date":"2026-08-05","close":1741.0},{"date":"2026-08-06","close":1631.0},{"date":"2026-08-07","close":1653.0},{"date":"2026-08-10","close":1646.0},{"date":"2026-08-11","close":1601.0},{"date":"2026-08-12","close":1609.0},{"date":"2026-08-13","close":1598.0},{"date":"2026-08-14","close":1570.0},{"date":"2026-08-18","close":1491.0},{"date":"2026-08-19","close":1468.0},{"date":"2026-08-20","close":1515.0},{"date":"2026-08-21","close":1445.0},{"date":"2026-08-24","close":1400.0},{"date":"2026-08-25","close":1428.0},{"date":"2026-08-26","close":1430.0},{"date":"2026-08-27","close":1468.0},{"date":"2026-08-28","close":1546.0},{"date":"2026-08-31","close":1493.0},{"date":"2026-09-01","close":1559.0},{"date":"2026-09-02","close":1697.0},{"date":"2026-09-03","close":1601.0},{"date":"2026-09-04","close":1601.0},{"date":"2026-09-07","close":1602.0},{"date":"2026-09-08","close":1603.0},{"date":"2026-09-09","close":1647.0},{"date":"2026-09-10","close":1686.0},{"date":"2026-09-11","close":1675.0},{"date":"2026-09-14","close":1600.0},{"date":"2026-09-15","close":1620.0},{"date":"2026-09-16","close":1653.0},{"date":"2026-09-17","close":1679.0},{"date":"2026-09-18","close":1695.0},{"date":"2026-09-21","close":1663.0},{"date":"2026-09-22","close":1558.0},{"date":"2026-09-23","close":1610.0},{"date":"2026-09-28","close":1616.0},{"date":"2026-09-29","close":1623.0},{"date":"2026-09-30","close":1609.0},{"date":"2026-10-01","close":1625.0},{"date":"2026-10-02","close":1650.0},{"date":"2026-10-06","close":1939.0},{"date":"2026-10-07","close":1897.0},{"date":"2026-10-08","close":1803.0},{"date":"2026-10-12","close":1703.0},{"date":"2026-10-13","close":1642.0},{"date":"2026-10-14","close":1736.0},{"date":"2026-10-15","close":1599.0},{"date":"2026-10-16","close":1604.0},{"date":"2026-10-19","close":1631.0},{"date":"2026-10-20","close":1614.0},{"date":"2026-10-21","close":1601.0},{"date":"2026-10-22","close":1546.0},{"date":"2026-10-23","close":1494.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":4878.0,"foreign_net":-4878.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":10422.0,"foreign_net":-10422.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-3970.0,"foreign_net":3970.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":7075.0,"foreign_net":-7075.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-1984.0,"foreign_net":1984.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-11189.0,"foreign_net":11189.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":5077.0,"foreign_net":-5077.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-1649.0,"foreign_net":1649.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":1372.0,"foreign_net":-1126.0,"institution_net":-246.0},{"date":"2026-10-08","retail_net":302.0,"foreign_net":-548.0,"institution_net":246.0},{"date":"2026-10-07","retail_net":4460.0,"foreign_net":-4460.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-20152.0,"foreign_net":20152.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-25486.0,"foreign_net":25486.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-3782.0,"foreign_net":3782.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":1597.0,"foreign_net":-1597.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-4543.0,"foreign_net":4543.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-13171.0,"foreign_net":13171.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":10140.0,"foreign_net":-9656.0,"institution_net":-484.0},{"date":"2026-09-22","retail_net":855.0,"foreign_net":-855.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-3761.0,"foreign_net":3277.0,"institution_net":484.0},{"date":"2026-09-18","retail_net":10164.0,"foreign_net":-10164.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":3391.0,"foreign_net":-3391.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-18581.0,"foreign_net":18581.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-7240.0,"foreign_net":7240.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-3107.0,"foreign_net":3107.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-528.0,"foreign_net":528.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-20934.0,"foreign_net":20934.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-8255.0,"foreign_net":8255.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-4839.0,"foreign_net":4839.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-3912.0,"foreign_net":3912.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 중립","periods":{"d1":{"retail_net":4878.0,"foreign_net":-4878.0,"institution_net":0},"d3":{"retail_net":11330.0,"foreign_net":-11330.0,"institution_net":0},"d7":{"retail_net":10309.0,"foreign_net":-10309.0,"institution_net":0},"d14":{"retail_net":-34626.0,"foreign_net":34626.0,"institution_net":0.0},"d30":{"retail_net":-97350.0,"foreign_net":97350.0,"institution_net":0.0}},"analysis":"최근 5일 외국인 순매수 -1.64만, 기관 순매수 0.00. 30일 누적: 외국인 9.73만, 기관 0.00.","foreign_flow":-16421.0,"foreign_trend":"매도","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":1539.0,"low_30d":1448.0,"support":1513.2,"high_30d":2100.0,"change_1d":-0.5,"change_7d":-5.6,"change_30d":-4.0,"resistance":2034.8,"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":6.57,"per":null,"quarter":"2024-Q2"},{"pbr":8.23,"per":null,"quarter":"2024-Q3"},{"pbr":11.38,"per":null,"quarter":"2024-Q4"},{"pbr":5.67,"per":null,"quarter":"2025-Q1"},{"pbr":4.5,"per":null,"quarter":"2025-Q2"},{"pbr":2.38,"per":null,"quarter":"2025-Q3"},{"pbr":2.51,"per":null,"quarter":"2025-Q4"},{"pbr":5.51,"per":null,"quarter":"2026-Q1"},{"pbr":2.98,"per":null,"quarter":"2026-Q2"},{"pbr":1.81,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":5.53,"pbr_5y_low":2.38,"per_5y_avg":null,"per_5y_low":null,"current_pbr":1.81,"current_per":null,"pbr_5y_high":11.38,"per_5y_high":null,"pbr_5y_median":5.51,"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 40% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Others","industry":"Unknown"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +40.3%"},"momentum":{"grade":"D","reason":"RSI 47"},"valuation":{"grade":"C","reason":"적자 (EPS -29, PBR 1.81x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -3.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-2.55,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-3.42,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-12.69,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.34,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":20.06,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-11.2,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-9.4,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":6.57,"per":null,"close":2470.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":8.23,"per":null,"close":2538.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":11.38,"per":null,"close":2388.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":5.67,"per":null,"close":1457.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.5,"per":null,"close":1190.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.38,"per":null,"close":1110.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.51,"per":null,"close":1156.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.51,"per":null,"close":2480.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.98,"per":null,"close":1297.0,"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":"1.8배"},{"label":"ROE","value":"-3.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-29.0,"pbr":null,"per":null,"roa":-0.025482848567756827,"roe":-0.034241545013434106,"revenue":5070550365.0,"market_cap":null,"net_income":-344168426.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.20064911888514492,"total_assets":13505885148.0,"total_equity":10051194415.0,"profit_margin":-0.0678759505823388,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-463507403.0,"operating_margin":-0.09141165546829155},{"eps":-23.69,"pbr":3.24,"per":null,"roa":-0.018916085484001154,"roe":-0.02696306176367954,"revenue":3614008308.0,"market_cap":34500000000.0,"net_income":-280018806.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.21039119979798343,"total_assets":14803211068.0,"total_equity":10385274805.0,"profit_margin":-0.07748150588922222,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-489320872.0,"operating_margin":-0.135395613484572},{"eps":-20.88,"pbr":null,"per":null,"roa":-0.018209426402543822,"roe":-0.023209804493595682,"revenue":3457555896.0,"market_cap":null,"net_income":-246826967.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.27790900159029563,"total_assets":13554900717.0,"total_equity":10634599144.0,"profit_margin":-0.07138770114622031,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-164166976.0,"operating_margin":-0.04748064266724439},{"eps":-48.03,"pbr":null,"per":null,"roa":-0.04513844299842813,"roe":-0.05278106617578837,"revenue":3156915385.0,"market_cap":null,"net_income":-567665520.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.26369426686423525,"total_assets":12576098826.0,"total_equity":10755097635.0,"profit_margin":-0.1798165141508853,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-596559527.0,"operating_margin":-0.1889691215147979},{"eps":-78.62,"pbr":null,"per":null,"roa":-0.12047007912322465,"roe":-0.15226523440502948,"revenue":3332121020.0,"market_cap":null,"net_income":-929203486.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2698789853677043,"total_assets":7713147470.0,"total_equity":6102532135.0,"profit_margin":-0.278862466405857,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-596944106.0,"operating_margin":-0.1791483869934592},{"eps":-7.88,"pbr":null,"per":null,"roa":-0.006690982074824614,"roe":-0.01570219279222758,"revenue":3275805462.0,"market_cap":null,"net_income":-93096616.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4052869275666407,"total_assets":13913744643.0,"total_equity":5928892686.0,"profit_margin":-0.02841945807830758,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-629500749.0,"operating_margin":-0.19216670718158782},{"eps":-353.73,"pbr":null,"per":null,"roa":-0.28956827948330593,"roe":-0.862959263207992,"revenue":1187075906.0,"market_cap":null,"net_income":-4180700315.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.4305304070420582,"total_assets":14437701265.0,"total_equity":4844609118.0,"profit_margin":-3.5218475026482428,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3349920678.0,"operating_margin":-2.8219936577501388},{"eps":-140.97,"pbr":null,"per":null,"roa":-0.08312123352025264,"roe":-0.2340284527231661,"revenue":2935382374.0,"market_cap":null,"net_income":-1666134720.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.26445698995670264,"total_assets":20044634198.0,"total_equity":7119368182.0,"profit_margin":-0.5676039805776936,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1474937282.0,"operating_margin":-0.5024685352968601},{"eps":172.85,"pbr":null,"per":null,"roa":0.092455579990188,"roe":0.23530362724046527,"revenue":4448221290.0,"market_cap":null,"net_income":2042850885.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.42227424346507725,"total_assets":22095485045.0,"total_equity":8681765381.0,"profit_margin":0.45925118194827935,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-218673197.0,"operating_margin":-0.04915969389643383},{"eps":4.0,"pbr":null,"per":null,"roa":0.002592213229581817,"roe":0.009129765009077334,"revenue":4414157662.0,"market_cap":null,"net_income":58353555.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.409150912426109,"total_assets":22511093738.0,"total_equity":6391572504.0,"profit_margin":0.013219635424974995,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-170402440.0,"operating_margin":-0.03860361433551351},{"eps":-317.85,"pbr":null,"per":null,"roa":-0.16818268499546682,"roe":-0.5978730635366919,"revenue":3070858714.0,"market_cap":null,"net_income":-3756648461.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.26831580243128045,"total_assets":22336713563.0,"total_equity":6283354595.0,"profit_margin":-1.2233218167522637,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1037345755.0,"operating_margin":-0.33780315267216815},{"eps":-35.0,"pbr":null,"per":null,"roa":-0.023843423916105534,"roe":-0.05473503993271797,"revenue":3787429182.0,"market_cap":null,"net_income":-546720037.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2367148252595367,"total_assets":22929594295.0,"total_equity":9988483386.0,"profit_margin":-0.14435122367391634,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-670544794.0,"operating_margin":-0.17704484012184496}],"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":"이미지스","phase":"above-fold","symbol_resolved":true}