{"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":"2026-10-23T09:52:16.961855+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":11.1,"direction":"higher_better","percentile":64},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":194.2,"direction":"higher_better","percentile":93}],"summary":"매출 +11.1%","percentile":78},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":48.1,"direction":null,"percentile":48},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-11.8,"direction":"higher_better","percentile":32}],"summary":"RSI 48","percentile":50},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -118원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -118, PBR 0.24x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-1.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-2.85,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":20.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -1.6%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.61,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.08,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-0.8,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.6x, 순차입금비율 0.1x","percentile":49}},"signals":[],"summary":"티피씨글로벌(130740)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 197.70억. 현재가 1,752원, 전일 대비 -2.3%, 30일 -11.8%. ROE -1.6%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2.44만, 기관 순매수 1.60만.","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":["외국인·기관 동반 순매수","전분기 대비 매출 11% 성장"],"portfolio":null,"technical":{"macd":-24.681512141606618,"grade":"C","trend":"하락","atr_14":127.28571428571429,"rsi_14":48.13278008298755,"sma_20":1868.6,"sma_60":1964.6833333333334,"comment":"하락 추세, RSI 48","analysis":"RSI(14) 48.1로 중립 구간입니다. MACD(-24.68)가 시그널선(-31.48)을 상회합니다(골든크로스). 현재가가 SMA20(1869)과 SMA60(1965) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1739~1998 (현재 위치 5%).","bb_lower":1739.2517877974342,"bb_upper":1997.9482122025656,"macd_signal":-31.480788355016678},"change_pct":-2.06,"chart_data":[{"date":"2024-10-23","open":1923,"high":1925,"low":1893,"close":1893,"volume":21117,"rsi_14":23.47,"sma_20":2041.9,"sma_60":2033.3,"sma_120":2168.61},{"date":"2024-10-24","open":1893,"high":2005,"low":1891,"close":1916,"volume":29073,"rsi_14":28.54,"sma_20":2031.45,"sma_60":2030.65,"sma_120":2164.45},{"date":"2024-10-25","open":1916,"high":1950,"low":1907,"close":1932,"volume":11223,"rsi_14":40.06,"sma_20":2022.05,"sma_60":2028.27,"sma_120":2160.22},{"date":"2024-10-28","open":1932,"high":1980,"low":1932,"close":1975,"volume":24145,"rsi_14":30.1,"sma_20":2014.55,"sma_60":2027.18,"sma_120":2156.59},{"date":"2024-10-29","open":1975,"high":2010,"low":1964,"close":1981,"volume":21575,"rsi_14":30.34,"sma_20":2006.6,"sma_60":2026.92,"sma_120":2152.68},{"date":"2024-10-30","open":1981,"high":2035,"low":1971,"close":1982,"volume":41735,"rsi_14":34.1,"sma_20":1999.7,"sma_60":2026.63,"sma_120":2148.62},{"date":"2024-10-31","open":1996,"high":2020,"low":1982,"close":2015,"volume":43373,"rsi_14":42.96,"sma_20":1994.95,"sma_60":2026.72,"sma_120":2144.82},{"date":"2024-11-01","open":2030,"high":2090,"low":2015,"close":2020,"volume":68380,"rsi_14":46.35,"sma_20":1991.2,"sma_60":2026.47,"sma_120":2141.32},{"date":"2024-11-04","open":2040,"high":2095,"low":2040,"close":2065,"volume":47010,"rsi_14":61.65,"sma_20":1994.5,"sma_60":2026.55,"sma_120":2138.24},{"date":"2024-11-05","open":2065,"high":2100,"low":2065,"close":2080,"volume":35834,"rsi_14":64.26,"sma_20":1994.0,"sma_60":2027.55,"sma_120":2135.62},{"date":"2024-11-06","open":2080,"high":2090,"low":2060,"close":2085,"volume":20971,"rsi_14":71.11,"sma_20":1993.5,"sma_60":2032.77,"sma_120":2132.91},{"date":"2024-11-07","open":2080,"high":2085,"low":2030,"close":2085,"volume":14651,"rsi_14":82.08,"sma_20":1994.75,"sma_60":2036.62,"sma_120":2130.28},{"date":"2024-11-08","open":2085,"high":2090,"low":2025,"close":2075,"volume":16778,"rsi_14":77.56,"sma_20":1995.75,"sma_60":2039.27,"sma_120":2127.99},{"date":"2024-11-11","open":2055,"high":2075,"low":1982,"close":2000,"volume":11560,"rsi_14":61.37,"sma_20":1993.75,"sma_60":2041.1,"sma_120":2124.82},{"date":"2024-11-12","open":1980,"high":1993,"low":1911,"close":1944,"volume":34025,"rsi_14":57.43,"sma_20":1990.95,"sma_60":2041.17,"sma_120":2120.69},{"date":"2024-11-13","open":1924,"high":1944,"low":1870,"close":1887,"volume":29890,"rsi_14":46.15,"sma_20":1985.45,"sma_60":2040.28,"sma_120":2116.08},{"date":"2024-11-14","open":1869,"high":1869,"low":1810,"close":1810,"volume":15392,"rsi_14":36.07,"sma_20":1977.4,"sma_60":2037.82,"sma_120":2110.83},{"date":"2024-11-15","open":1808,"high":1808,"low":1740,"close":1764,"volume":29137,"rsi_14":26.08,"sma_20":1968.8,"sma_60":2034.87,"sma_120":2105.24},{"date":"2024-11-18","open":1764,"high":1764,"low":1704,"close":1746,"volume":76861,"rsi_14":24.06,"sma_20":1959.35,"sma_60":2029.63,"sma_120":2100.04},{"date":"2024-11-19","open":1746,"high":1850,"low":1746,"close":1780,"volume":30800,"rsi_14":29.22,"sma_20":1952.0,"sma_60":2024.8,"sma_120":2095.12},{"date":"2024-11-20","open":1780,"high":1815,"low":1763,"close":1795,"volume":11153,"rsi_14":26.5,"sma_20":1947.1,"sma_60":2019.47,"sma_120":2090.33},{"date":"2024-11-21","open":1795,"high":1829,"low":1781,"close":1794,"volume":10775,"rsi_14":25.65,"sma_20":1941.0,"sma_60":2013.78,"sma_120":2085.7},{"date":"2024-11-22","open":1794,"high":1794,"low":1724,"close":1740,"volume":24743,"rsi_14":15.64,"sma_20":1931.4,"sma_60":2007.7,"sma_120":2080.53},{"date":"2024-11-25","open":1741,"high":1868,"low":1741,"close":1776,"volume":41946,"rsi_14":19.23,"sma_20":1921.45,"sma_60":2002.13,"sma_120":2075.62},{"date":"2024-11-26","open":1794,"high":1794,"low":1768,"close":1788,"volume":23911,"rsi_14":20.36,"sma_20":1911.8,"sma_60":1997.43,"sma_120":2070.98},{"date":"2024-11-27","open":1790,"high":1819,"low":1771,"close":1771,"volume":22318,"rsi_14":18.91,"sma_20":1901.25,"sma_60":1992.95,"sma_120":2066.2},{"date":"2024-11-28","open":1772,"high":1819,"low":1772,"close":1774,"volume":11838,"rsi_14":19.96,"sma_20":1889.2,"sma_60":1988.43,"sma_120":2061.19},{"date":"2024-11-29","open":1774,"high":1819,"low":1774,"close":1779,"volume":19557,"rsi_14":24.36,"sma_20":1877.15,"sma_60":1983.92,"sma_120":2056.22},{"date":"2024-12-02","open":1767,"high":1771,"low":1691,"close":1700,"volume":45170,"rsi_14":23.13,"sma_20":1858.9,"sma_60":1977.33,"sma_120":2050.35},{"date":"2024-12-03","open":1700,"high":1700,"low":1601,"close":1656,"volume":62699,"rsi_14":23.81,"sma_20":1837.7,"sma_60":1969.02,"sma_120":2043.86},{"date":"2024-12-04","open":1659,"high":2065,"low":1659,"close":1842,"volume":687772,"rsi_14":52.91,"sma_20":1825.55,"sma_60":1963.88,"sma_120":2039.0},{"date":"2024-12-05","open":1841,"high":1841,"low":1710,"close":1739,"volume":85294,"rsi_14":47.94,"sma_20":1808.0,"sma_60":1957.78,"sma_120":2033.28},{"date":"2024-12-06","open":1739,"high":1914,"low":1720,"close":1805,"volume":176425,"rsi_14":54.5,"sma_20":1794.5,"sma_60":1953.28,"sma_120":2028.37},{"date":"2024-12-09","open":1787,"high":1787,"low":1696,"close":1709,"volume":91191,"rsi_14":45.05,"sma_20":1779.95,"sma_60":1947.93,"sma_120":2022.73},{"date":"2024-12-10","open":1709,"high":1965,"low":1681,"close":1895,"volume":178048,"rsi_14":55.63,"sma_20":1777.5,"sma_60":1946.35,"sma_120":2019.19},{"date":"2024-12-11","open":1995,"high":2460,"low":1950,"close":2460,"volume":2091725,"rsi_14":72.93,"sma_20":1806.15,"sma_60":1954.05,"sma_120":2019.65},{"date":"2024-12-12","open":2400,"high":2455,"low":2115,"close":2200,"volume":1092502,"rsi_14":63.87,"sma_20":1825.65,"sma_60":1957.22,"sma_120":2017.86},{"date":"2024-12-13","open":2160,"high":2250,"low":2060,"close":2250,"volume":597576,"rsi_14":64.17,"sma_20":1849.95,"sma_60":1960.55,"sma_120":2016.9},{"date":"2024-12-16","open":2250,"high":2250,"low":2055,"close":2115,"volume":289943,"rsi_14":59.11,"sma_20":1868.4,"sma_60":1961.97,"sma_120":2014.82},{"date":"2024-12-17","open":2080,"high":2110,"low":2010,"close":2035,"volume":146512,"rsi_14":57.1,"sma_20":1881.15,"sma_60":1961.38,"sma_120":2012.82},{"date":"2024-12-18","open":2035,"high":2035,"low":1947,"close":2035,"volume":134318,"rsi_14":57.04,"sma_20":1893.15,"sma_60":1960.72,"sma_120":2011.48},{"date":"2024-12-19","open":1994,"high":2010,"low":1950,"close":2010,"volume":68742,"rsi_14":56.16,"sma_20":1903.95,"sma_60":1958.8,"sma_120":2009.44},{"date":"2024-12-20","open":1991,"high":2040,"low":1888,"close":1890,"volume":185863,"rsi_14":54.96,"sma_20":1911.45,"sma_60":1954.97,"sma_120":2006.53},{"date":"2024-12-23","open":1870,"high":1935,"low":1868,"close":1877,"volume":62325,"rsi_14":55.86,"sma_20":1916.5,"sma_60":1950.83,"sma_120":2004.79},{"date":"2024-12-24","open":1844,"high":1949,"low":1844,"close":1929,"volume":80628,"rsi_14":52.48,"sma_20":1923.55,"sma_60":1947.32,"sma_120":2003.7},{"date":"2024-12-26","open":1912,"high":2040,"low":1912,"close":1975,"volume":139338,"rsi_14":56.97,"sma_20":1933.75,"sma_60":1944.9,"sma_120":2002.49},{"date":"2024-12-27","open":2010,"high":2035,"low":1852,"close":1903,"volume":117817,"rsi_14":52.88,"sma_20":1940.2,"sma_60":1941.45,"sma_120":2000.6},{"date":"2024-12-30","open":1903,"high":1950,"low":1903,"close":1930,"volume":27006,"rsi_14":56.77,"sma_20":1947.75,"sma_60":1938.7,"sma_120":1999.43},{"date":"2025-01-02","open":1995,"high":2245,"low":1965,"close":2175,"volume":799908,"rsi_14":58.28,"sma_20":1971.5,"sma_60":1941.63,"sma_120":2000.47},{"date":"2025-01-03","open":2200,"high":2230,"low":2040,"close":2085,"volume":316845,"rsi_14":34.57,"sma_20":1992.95,"sma_60":1941.55,"sma_120":2000.6},{"date":"2025-01-06","open":2100,"high":2190,"low":2020,"close":2075,"volume":110679,"rsi_14":43.52,"sma_20":2004.6,"sma_60":1941.22,"sma_120":2000.43},{"date":"2025-01-07","open":2100,"high":2100,"low":1965,"close":2070,"volume":96925,"rsi_14":40.22,"sma_20":2021.15,"sma_60":1941.3,"sma_120":2000.22},{"date":"2025-01-08","open":2070,"high":2140,"low":2025,"close":2050,"volume":42853,"rsi_14":45.96,"sma_20":2033.4,"sma_60":1941.22,"sma_120":1999.52},{"date":"2025-01-09","open":2050,"high":2050,"low":1970,"close":2035,"volume":57913,"rsi_14":50.0,"sma_20":2049.7,"sma_60":1941.13,"sma_120":1998.52},{"date":"2025-01-10","open":2040,"high":2045,"low":1994,"close":2030,"volume":38545,"rsi_14":49.66,"sma_20":2056.45,"sma_60":1941.63,"sma_120":1997.35},{"date":"2025-01-13","open":2040,"high":2195,"low":1998,"close":2020,"volume":173772,"rsi_14":50.68,"sma_20":2034.45,"sma_60":1942.02,"sma_120":1995.85},{"date":"2025-01-14","open":2025,"high":2185,"low":1993,"close":2135,"volume":182111,"rsi_14":66.9,"sma_20":2031.2,"sma_60":1944.75,"sma_120":1995.1},{"date":"2025-01-15","open":2135,"high":2155,"low":2025,"close":2045,"volume":81395,"rsi_14":60.47,"sma_20":2020.95,"sma_60":1946.57,"sma_120":1993.89},{"date":"2025-01-16","open":2045,"high":2095,"low":1995,"close":2005,"volume":77971,"rsi_14":54.81,"sma_20":2015.45,"sma_60":1947.73,"sma_120":1993.06},{"date":"2025-01-17","open":2030,"high":2050,"low":1974,"close":1987,"volume":58356,"rsi_14":50.79,"sma_20":2013.05,"sma_60":1948.73,"sma_120":1992.53},{"date":"2025-01-20","open":1969,"high":2080,"low":1951,"close":1961,"volume":31655,"rsi_14":54.05,"sma_20":2009.35,"sma_60":1949.87,"sma_120":1991.58},{"date":"2025-01-21","open":1961,"high":2000,"low":1900,"close":1937,"volume":55124,"rsi_14":50.49,"sma_20":2005.7,"sma_60":1950.22,"sma_120":1990.43},{"date":"2025-01-22","open":1937,"high":1988,"low":1914,"close":1925,"volume":35148,"rsi_14":23.96,"sma_20":2007.45,"sma_60":1950.1,"sma_120":1989.18},{"date":"2025-01-23","open":1925,"high":1960,"low":1862,"close":1890,"volume":44786,"rsi_14":27.06,"sma_20":2008.1,"sma_60":1948.68,"sma_120":1987.93},{"date":"2025-01-24","open":1890,"high":1916,"low":1812,"close":1860,"volume":64014,"rsi_14":25.84,"sma_20":2004.65,"sma_60":1946.67,"sma_120":1986.79},{"date":"2025-01-31","open":1860,"high":1915,"low":1825,"close":1855,"volume":36820,"rsi_14":25.84,"sma_20":1998.65,"sma_60":1944.55,"sma_120":1985.59},{"date":"2025-02-03","open":1855,"high":1865,"low":1782,"close":1782,"volume":40859,"rsi_14":23.09,"sma_20":1992.6,"sma_60":1940.67,"sma_120":1983.69},{"date":"2025-02-04","open":1781,"high":1890,"low":1712,"close":1845,"volume":54496,"rsi_14":32.6,"sma_20":1988.35,"sma_60":1937.75,"sma_120":1982.11},{"date":"2025-02-05","open":1900,"high":2065,"low":1850,"close":1946,"volume":248152,"rsi_14":43.46,"sma_20":1976.9,"sma_60":1935.77,"sma_120":1981.16},{"date":"2025-02-06","open":1985,"high":1985,"low":1881,"close":1931,"volume":67070,"rsi_14":43.12,"sma_20":1969.2,"sma_60":1933.28,"sma_120":1980.42},{"date":"2025-02-07","open":1931,"high":2065,"low":1912,"close":1999,"volume":157367,"rsi_14":38.67,"sma_20":1965.4,"sma_60":1931.85,"sma_120":1982.31},{"date":"2025-02-10","open":1999,"high":2110,"low":1978,"close":2000,"volume":112456,"rsi_14":45.6,"sma_20":1961.9,"sma_60":1930.35,"sma_120":1983.48},{"date":"2025-02-11","open":1999,"high":1999,"low":1910,"close":1980,"volume":53053,"rsi_14":47.45,"sma_20":1958.4,"sma_60":1928.77,"sma_120":1984.02},{"date":"2025-02-12","open":1980,"high":1980,"low":1908,"close":1919,"volume":40683,"rsi_14":43.63,"sma_20":1952.6,"sma_60":1927.42,"sma_120":1984.26},{"date":"2025-02-13","open":1919,"high":1959,"low":1889,"close":1914,"volume":31656,"rsi_14":45.42,"sma_20":1946.8,"sma_60":1926.92,"sma_120":1984.04},{"date":"2025-02-14","open":1914,"high":1949,"low":1856,"close":1917,"volume":35492,"rsi_14":47.97,"sma_20":1941.65,"sma_60":1927.42,"sma_120":1983.85},{"date":"2025-02-17","open":1917,"high":1947,"low":1873,"close":1915,"volume":48532,"rsi_14":48.96,"sma_20":1930.65,"sma_60":1929.17,"sma_120":1983.49},{"date":"2025-02-18","open":1900,"high":1915,"low":1859,"close":1862,"volume":33684,"rsi_14":47.2,"sma_20":1921.5,"sma_60":1930.8,"sma_120":1982.83},{"date":"2025-02-19","open":1862,"high":1918,"low":1859,"close":1900,"volume":21105,"rsi_14":53.94,"sma_20":1916.25,"sma_60":1933.37,"sma_120":1981.5},{"date":"2025-02-20","open":1870,"high":1900,"low":1850,"close":1864,"volume":72103,"rsi_14":50.83,"sma_20":1910.1,"sma_60":1934.77,"sma_120":1979.78},{"date":"2025-02-21","open":1862,"high":1900,"low":1859,"close":1877,"volume":12711,"rsi_14":59.92,"sma_20":1905.9,"sma_60":1936.13,"sma_120":1977.8},{"date":"2025-02-24","open":1880,"high":1910,"low":1856,"close":1870,"volume":17697,"rsi_14":52.96,"sma_20":1902.55,"sma_60":1937.4,"sma_120":1975.59},{"date":"2025-02-25","open":1854,"high":1870,"low":1833,"close":1864,"volume":17132,"rsi_14":37.5,"sma_20":1899.5,"sma_60":1939.47,"sma_120":1973.58},{"date":"2025-02-26","open":1846,"high":1898,"low":1841,"close":1886,"volume":9604,"rsi_14":43.28,"sma_20":1899.3,"sma_60":1941.3,"sma_120":1971.72},{"date":"2025-02-27","open":1872,"high":1895,"low":1833,"close":1835,"volume":18702,"rsi_14":24.21,"sma_20":1898.05,"sma_60":1942.08,"sma_120":1969.76},{"date":"2025-02-28","open":1835,"high":1854,"low":1801,"close":1834,"volume":16570,"rsi_14":23.9,"sma_20":1897.0,"sma_60":1943.13,"sma_120":1968.04},{"date":"2025-03-04","open":1801,"high":1828,"low":1800,"close":1815,"volume":17292,"rsi_14":23.97,"sma_20":1898.65,"sma_60":1943.82,"sma_120":1966.12},{"date":"2025-03-05","open":1814,"high":1814,"low":1762,"close":1806,"volume":23617,"rsi_14":28.68,"sma_20":1896.7,"sma_60":1944.27,"sma_120":1964.09},{"date":"2025-03-06","open":1806,"high":1840,"low":1762,"close":1788,"volume":16144,"rsi_14":27.34,"sma_20":1888.8,"sma_60":1945.73,"sma_120":1961.53},{"date":"2025-03-07","open":1766,"high":1800,"low":1762,"close":1762,"volume":32620,"rsi_14":24.25,"sma_20":1880.35,"sma_60":1947.5,"sma_120":1958.26},{"date":"2025-03-10","open":1755,"high":1762,"low":1700,"close":1713,"volume":31081,"rsi_14":20.98,"sma_20":1866.05,"sma_60":1945.35,"sma_120":1954.62},{"date":"2025-03-11","open":1700,"high":1755,"low":1690,"close":1753,"volume":17467,"rsi_14":33.73,"sma_20":1853.7,"sma_60":1945.58,"sma_120":1951.68},{"date":"2025-03-12","open":1735,"high":1785,"low":1725,"close":1765,"volume":15327,"rsi_14":28.16,"sma_20":1842.95,"sma_60":1944.92,"sma_120":1949.1},{"date":"2025-03-13","open":1756,"high":1780,"low":1741,"close":1764,"volume":6410,"rsi_14":31.75,"sma_20":1835.2,"sma_60":1945.83,"sma_120":1946.88},{"date":"2025-03-14","open":1743,"high":1830,"low":1743,"close":1750,"volume":46269,"rsi_14":26.91,"sma_20":1827.0,"sma_60":1943.42,"sma_120":1944.88},{"date":"2025-03-17","open":1751,"high":1810,"low":1751,"close":1752,"volume":28740,"rsi_14":28.15,"sma_20":1818.75,"sma_60":1931.62,"sma_120":1942.83},{"date":"2025-03-18","open":1752,"high":1798,"low":1752,"close":1789,"volume":7041,"rsi_14":37.54,"sma_20":1812.45,"sma_60":1924.77,"sma_120":1940.99},{"date":"2025-03-19","open":1789,"high":1819,"low":1750,"close":1761,"volume":14930,"rsi_14":29.64,"sma_20":1807.4,"sma_60":1916.62,"sma_120":1938.58},{"date":"2025-03-20","open":1761,"high":1776,"low":1702,"close":1703,"volume":20380,"rsi_14":28.98,"sma_20":1797.55,"sma_60":1909.75,"sma_120":1935.86},{"date":"2025-03-21","open":1703,"high":1719,"low":1681,"close":1700,"volume":15285,"rsi_14":28.8,"sma_20":1789.35,"sma_60":1904.17,"sma_120":1932.78},{"date":"2025-03-24","open":1700,"high":1739,"low":1652,"close":1703,"volume":23850,"rsi_14":31.33,"sma_20":1780.65,"sma_60":1898.63,"sma_120":1929.67},{"date":"2025-03-25","open":1716,"high":1744,"low":1606,"close":1655,"volume":58502,"rsi_14":27.73,"sma_20":1769.9,"sma_60":1892.72,"sma_120":1925.76},{"date":"2025-03-26","open":1655,"high":1752,"low":1640,"close":1752,"volume":30290,"rsi_14":45.69,"sma_20":1764.3,"sma_60":1890.42,"sma_120":1922.69},{"date":"2025-03-27","open":1752,"high":1851,"low":1726,"close":1730,"volume":108418,"rsi_14":46.14,"sma_20":1756.5,"sma_60":1887.97,"sma_120":1919.4},{"date":"2025-03-28","open":1700,"high":1719,"low":1649,"close":1674,"volume":48117,"rsi_14":45.37,"sma_20":1748.45,"sma_60":1883.72,"sma_120":1915.52},{"date":"2025-03-31","open":1674,"high":1674,"low":1619,"close":1667,"volume":24850,"rsi_14":38.92,"sma_20":1740.1,"sma_60":1878.58,"sma_120":1911.74},{"date":"2025-04-01","open":1702,"high":1810,"low":1620,"close":1795,"volume":105284,"rsi_14":52.98,"sma_20":1739.1,"sma_60":1876.78,"sma_120":1909.12},{"date":"2025-04-02","open":1820,"high":1950,"low":1780,"close":1913,"volume":232426,"rsi_14":62.0,"sma_20":1744.45,"sma_60":1876.5,"sma_120":1907.6},{"date":"2025-04-03","open":1925,"high":1949,"low":1820,"close":1881,"volume":60632,"rsi_14":60.25,"sma_20":1749.1,"sma_60":1871.6,"sma_120":1906.62},{"date":"2025-04-04","open":1899,"high":1905,"low":1806,"close":1891,"volume":56151,"rsi_14":60.74,"sma_20":1755.55,"sma_60":1868.37,"sma_120":1904.96},{"date":"2025-04-07","open":1880,"high":2030,"low":1851,"close":2000,"volume":161061,"rsi_14":64.67,"sma_20":1769.9,"sma_60":1867.12,"sma_120":1904.17},{"date":"2025-04-08","open":2000,"high":2015,"low":1899,"close":1958,"volume":64209,"rsi_14":63.44,"sma_20":1780.15,"sma_60":1865.25,"sma_120":1903.28},{"date":"2025-04-09","open":1953,"high":1990,"low":1915,"close":1958,"volume":85522,"rsi_14":68.89,"sma_20":1789.8,"sma_60":1863.72,"sma_120":1902.47},{"date":"2025-04-10","open":2030,"high":2030,"low":1939,"close":2010,"volume":50772,"rsi_14":71.41,"sma_20":1802.1,"sma_60":1863.3,"sma_120":1902.22},{"date":"2025-04-11","open":2010,"high":2010,"low":1932,"close":1960,"volume":33068,"rsi_14":66.67,"sma_20":1812.6,"sma_60":1862.13,"sma_120":1901.88},{"date":"2025-04-14","open":2040,"high":2040,"low":1850,"close":1965,"volume":61736,"rsi_14":71.29,"sma_20":1823.25,"sma_60":1861.22,"sma_120":1901.62},{"date":"2025-04-15","open":1965,"high":2020,"low":1943,"close":1950,"volume":26155,"rsi_14":65.33,"sma_20":1831.3,"sma_60":1858.13,"sma_120":1901.44},{"date":"2025-04-16","open":1950,"high":1990,"low":1871,"close":1871,"volume":33530,"rsi_14":60.03,"sma_20":1836.8,"sma_60":1855.23,"sma_120":1900.9},{"date":"2025-04-17","open":1851,"high":1970,"low":1851,"close":1934,"volume":68373,"rsi_14":68.31,"sma_20":1848.35,"sma_60":1854.05,"sma_120":1900.89},{"date":"2025-04-18","open":1934,"high":1954,"low":1901,"close":1930,"volume":28127,"rsi_14":68.6,"sma_20":1859.85,"sma_60":1853.1,"sma_120":1900.92},{"date":"2025-04-21","open":1930,"high":1941,"low":1910,"close":1933,"volume":33146,"rsi_14":61.86,"sma_20":1871.35,"sma_60":1852.63,"sma_120":1901.25},{"date":"2025-04-22","open":1917,"high":1933,"low":1907,"close":1909,"volume":16242,"rsi_14":49.59,"sma_20":1884.05,"sma_60":1852.17,"sma_120":1901.19},{"date":"2025-04-23","open":1890,"high":1920,"low":1879,"close":1913,"volume":49592,"rsi_14":53.48,"sma_20":1892.1,"sma_60":1851.97,"sma_120":1901.03},{"date":"2025-04-24","open":1912,"high":1978,"low":1883,"close":1916,"volume":17070,"rsi_14":52.76,"sma_20":1901.4,"sma_60":1852.4,"sma_120":1900.54},{"date":"2025-04-25","open":1955,"high":1955,"low":1882,"close":1918,"volume":16328,"rsi_14":38.15,"sma_20":1913.6,"sma_60":1853.37,"sma_120":1900.02},{"date":"2025-04-28","open":1990,"high":1990,"low":1801,"close":1817,"volume":58417,"rsi_14":32.59,"sma_20":1921.1,"sma_60":1852.73,"sma_120":1898.64},{"date":"2025-04-29","open":1817,"high":1888,"low":1790,"close":1801,"volume":49772,"rsi_14":31.35,"sma_20":1921.4,"sma_60":1853.05,"sma_120":1896.86},{"date":"2025-04-30","open":1810,"high":1887,"low":1795,"close":1808,"volume":36197,"rsi_14":23.14,"sma_20":1916.15,"sma_60":1852.43,"sma_120":1895.09},{"date":"2025-05-02","open":1808,"high":1820,"low":1786,"close":1814,"volume":56908,"rsi_14":28.01,"sma_20":1912.8,"sma_60":1850.23,"sma_120":1893.0},{"date":"2025-05-07","open":1814,"high":1880,"low":1814,"close":1879,"volume":29249,"rsi_14":39.03,"sma_20":1912.2,"sma_60":1849.37,"sma_120":1891.33},{"date":"2025-05-08","open":1879,"high":1889,"low":1867,"close":1889,"volume":19985,"rsi_14":42.12,"sma_20":1906.65,"sma_60":1847.53,"sma_120":1889.69},{"date":"2025-05-09","open":1888,"high":1889,"low":1830,"close":1860,"volume":11753,"rsi_14":48.37,"sma_20":1901.75,"sma_60":1845.2,"sma_120":1887.78},{"date":"2025-05-12","open":1833,"high":1889,"low":1833,"close":1880,"volume":16327,"rsi_14":40.82,"sma_20":1897.85,"sma_60":1843.53,"sma_120":1886.15},{"date":"2025-05-13","open":1880,"high":1918,"low":1880,"close":1911,"volume":38898,"rsi_14":47.04,"sma_20":1892.9,"sma_60":1843.4,"sma_120":1885.41},{"date":"2025-05-14","open":1939,"high":1939,"low":1887,"close":1912,"volume":18953,"rsi_14":46.71,"sma_20":1890.5,"sma_60":1843.37,"sma_120":1885.14},{"date":"2025-05-15","open":1888,"high":1912,"low":1852,"close":1852,"volume":29474,"rsi_14":41.97,"sma_20":1884.85,"sma_60":1842.28,"sma_120":1884.85},{"date":"2025-05-16","open":1834,"high":1884,"low":1815,"close":1842,"volume":43837,"rsi_14":40.17,"sma_20":1879.45,"sma_60":1841.07,"sma_120":1885.12},{"date":"2025-05-19","open":1842,"high":1842,"low":1775,"close":1792,"volume":42980,"rsi_14":34.8,"sma_20":1875.5,"sma_60":1839.9,"sma_120":1885.35},{"date":"2025-05-20","open":1792,"high":1849,"low":1792,"close":1834,"volume":14318,"rsi_14":40.62,"sma_20":1870.5,"sma_60":1838.8,"sma_120":1886.08},{"date":"2025-05-21","open":1834,"high":1835,"low":1810,"close":1814,"volume":21176,"rsi_14":49.59,"sma_20":1864.7,"sma_60":1837.97,"sma_120":1886.37},{"date":"2025-05-22","open":1824,"high":1849,"low":1790,"close":1819,"volume":18092,"rsi_14":52.53,"sma_20":1859.0,"sma_60":1837.0,"sma_120":1886.57},{"date":"2025-05-23","open":1798,"high":1810,"low":1791,"close":1799,"volume":12150,"rsi_14":48.78,"sma_20":1853.5,"sma_60":1835.82,"sma_120":1886.61},{"date":"2025-05-26","open":1790,"high":1800,"low":1733,"close":1799,"volume":34160,"rsi_14":47.93,"sma_20":1847.8,"sma_60":1834.73,"sma_120":1887.1},{"date":"2025-05-27","open":1799,"high":1850,"low":1750,"close":1815,"volume":19820,"rsi_14":39.81,"sma_20":1842.75,"sma_60":1833.55,"sma_120":1887.42},{"date":"2025-05-28","open":1867,"high":1867,"low":1795,"close":1806,"volume":25211,"rsi_14":36.74,"sma_20":1837.15,"sma_60":1833.07,"sma_120":1887.58},{"date":"2025-05-29","open":1810,"high":1821,"low":1761,"close":1788,"volume":22275,"rsi_14":38.08,"sma_20":1835.7,"sma_60":1832.3,"sma_120":1887.72},{"date":"2025-05-30","open":1791,"high":1854,"low":1788,"close":1851,"volume":19078,"rsi_14":45.8,"sma_20":1838.2,"sma_60":1832.9,"sma_120":1888.36},{"date":"2025-06-02","open":1851,"high":1851,"low":1761,"close":1770,"volume":65676,"rsi_14":32.15,"sma_20":1836.3,"sma_60":1832.3,"sma_120":1888.28},{"date":"2025-06-04","open":1770,"high":1780,"low":1736,"close":1758,"volume":59388,"rsi_14":31.03,"sma_20":1833.5,"sma_60":1831.8,"sma_120":1888.77},{"date":"2025-06-05","open":1758,"high":1780,"low":1758,"close":1777,"volume":17796,"rsi_14":39.73,"sma_20":1828.4,"sma_60":1832.05,"sma_120":1889.78},{"date":"2025-06-09","open":1777,"high":1801,"low":1764,"close":1787,"volume":26366,"rsi_14":42.47,"sma_20":1823.3,"sma_60":1833.28,"sma_120":1889.32},{"date":"2025-06-10","open":1787,"high":1820,"low":1773,"close":1800,"volume":25476,"rsi_14":51.22,"sma_20":1820.3,"sma_60":1834.07,"sma_120":1889.83},{"date":"2025-06-11","open":1800,"high":1825,"low":1790,"close":1814,"volume":26018,"rsi_14":46.67,"sma_20":1817.0,"sma_60":1834.88,"sma_120":1889.9},{"date":"2025-06-12","open":1811,"high":1836,"low":1802,"close":1830,"volume":22599,"rsi_14":52.7,"sma_20":1812.95,"sma_60":1835.98,"sma_120":1890.91},{"date":"2025-06-13","open":1840,"high":1845,"low":1808,"close":1820,"volume":19500,"rsi_14":50.17,"sma_20":1808.35,"sma_60":1837.15,"sma_120":1890.28},{"date":"2025-06-16","open":1820,"high":1824,"low":1810,"close":1810,"volume":14740,"rsi_14":51.89,"sma_20":1806.25,"sma_60":1838.12,"sma_120":1884.87},{"date":"2025-06-17","open":1810,"high":1814,"low":1791,"close":1799,"volume":20788,"rsi_14":50.0,"sma_20":1804.1,"sma_60":1838.28,"sma_120":1881.53},{"date":"2025-06-18","open":1799,"high":1799,"low":1760,"close":1783,"volume":20177,"rsi_14":44.7,"sma_20":1803.65,"sma_60":1838.65,"sma_120":1877.63},{"date":"2025-06-19","open":1783,"high":1805,"low":1760,"close":1789,"volume":36828,"rsi_14":47.16,"sma_20":1801.4,"sma_60":1840.08,"sma_120":1874.92},{"date":"2025-06-20","open":1789,"high":1839,"low":1780,"close":1815,"volume":120757,"rsi_14":54.4,"sma_20":1801.45,"sma_60":1842.0,"sma_120":1873.08},{"date":"2025-06-23","open":1814,"high":1814,"low":1781,"close":1789,"volume":14837,"rsi_14":38.52,"sma_20":1799.95,"sma_60":1843.43,"sma_120":1871.03},{"date":"2025-06-24","open":1789,"high":1840,"low":1783,"close":1822,"volume":27394,"rsi_14":61.71,"sma_20":1801.1,"sma_60":1846.22,"sma_120":1869.47},{"date":"2025-06-25","open":1820,"high":1820,"low":1775,"close":1786,"volume":12524,"rsi_14":55.69,"sma_20":1800.45,"sma_60":1846.78,"sma_120":1868.6},{"date":"2025-06-26","open":1777,"high":1786,"low":1759,"close":1761,"volume":32158,"rsi_14":46.83,"sma_20":1797.75,"sma_60":1847.3,"sma_120":1867.63},{"date":"2025-06-27","open":1761,"high":1806,"low":1760,"close":1790,"volume":32028,"rsi_14":50.55,"sma_20":1796.95,"sma_60":1849.23,"sma_120":1866.47},{"date":"2025-06-30","open":1790,"high":1790,"low":1763,"close":1773,"volume":23995,"rsi_14":45.09,"sma_20":1796.2,"sma_60":1851.0,"sma_120":1864.79},{"date":"2025-07-01","open":1759,"high":1797,"low":1746,"close":1790,"volume":29573,"rsi_14":45.68,"sma_20":1793.15,"sma_60":1850.92,"sma_120":1863.85},{"date":"2025-07-02","open":1790,"high":1795,"low":1750,"close":1750,"volume":17063,"rsi_14":36.75,"sma_20":1792.15,"sma_60":1848.2,"sma_120":1862.35},{"date":"2025-07-03","open":1751,"high":1798,"low":1749,"close":1782,"volume":50563,"rsi_14":44.14,"sma_20":1793.35,"sma_60":1846.55,"sma_120":1859.08},{"date":"2025-07-04","open":1782,"high":1804,"low":1782,"close":1788,"volume":7754,"rsi_14":46.56,"sma_20":1793.9,"sma_60":1844.83,"sma_120":1856.6},{"date":"2025-07-07","open":1788,"high":1788,"low":1745,"close":1769,"volume":10072,"rsi_14":45.43,"sma_20":1793.0,"sma_60":1840.98,"sma_120":1854.05},{"date":"2025-07-08","open":1769,"high":1787,"low":1756,"close":1773,"volume":10056,"rsi_14":48.42,"sma_20":1791.65,"sma_60":1837.9,"sma_120":1851.58},{"date":"2025-07-09","open":1781,"high":1799,"low":1773,"close":1781,"volume":17084,"rsi_14":48.74,"sma_20":1790.0,"sma_60":1834.95,"sma_120":1849.33},{"date":"2025-07-10","open":1807,"high":1807,"low":1786,"close":1807,"volume":23907,"rsi_14":48.74,"sma_20":1788.85,"sma_60":1831.57,"sma_120":1847.43},{"date":"2025-07-11","open":1807,"high":1829,"low":1780,"close":1782,"volume":13898,"rsi_14":48.9,"sma_20":1786.95,"sma_60":1828.6,"sma_120":1845.37},{"date":"2025-07-14","open":1782,"high":1806,"low":1760,"close":1782,"volume":15209,"rsi_14":42.96,"sma_20":1785.55,"sma_60":1825.55,"sma_120":1843.38},{"date":"2025-07-15","open":1782,"high":1782,"low":1765,"close":1780,"volume":7589,"rsi_14":48.8,"sma_20":1784.6,"sma_60":1822.72,"sma_120":1840.42},{"date":"2025-07-16","open":1780,"high":1781,"low":1760,"close":1781,"volume":11079,"rsi_14":54.42,"sma_20":1784.5,"sma_60":1821.22,"sma_120":1838.22},{"date":"2025-07-17","open":1799,"high":1799,"low":1758,"close":1766,"volume":17875,"rsi_14":44.34,"sma_20":1783.35,"sma_60":1818.42,"sma_120":1836.23},{"date":"2025-07-18","open":1767,"high":1800,"low":1766,"close":1796,"volume":17067,"rsi_14":55.11,"sma_20":1782.4,"sma_60":1816.18,"sma_120":1834.64},{"date":"2025-07-21","open":1773,"high":1796,"low":1741,"close":1761,"volume":21133,"rsi_14":44.03,"sma_20":1781.0,"sma_60":1813.32,"sma_120":1832.97},{"date":"2025-07-22","open":1765,"high":1800,"low":1765,"close":1774,"volume":14979,"rsi_14":55.56,"sma_20":1778.6,"sma_60":1811.07,"sma_120":1831.62},{"date":"2025-07-23","open":1774,"high":1794,"low":1771,"close":1776,"volume":10150,"rsi_14":48.39,"sma_20":1778.1,"sma_60":1808.78,"sma_120":1830.38},{"date":"2025-07-24","open":1776,"high":1789,"low":1666,"close":1755,"volume":20893,"rsi_14":41.79,"sma_20":1777.8,"sma_60":1806.1,"sma_120":1829.25},{"date":"2025-07-25","open":1755,"high":1777,"low":1731,"close":1768,"volume":13849,"rsi_14":49.74,"sma_20":1776.7,"sma_60":1803.6,"sma_120":1828.48},{"date":"2025-07-28","open":1749,"high":1789,"low":1740,"close":1765,"volume":11265,"rsi_14":47.94,"sma_20":1776.3,"sma_60":1802.73,"sma_120":1827.73},{"date":"2025-07-29","open":1748,"high":1765,"low":1746,"close":1764,"volume":4308,"rsi_14":45.45,"sma_20":1775.0,"sma_60":1802.12,"sma_120":1827.58},{"date":"2025-07-30","open":1750,"high":1758,"low":1738,"close":1758,"volume":9657,"rsi_14":35.33,"sma_20":1775.4,"sma_60":1801.28,"sma_120":1826.86},{"date":"2025-07-31","open":1740,"high":1758,"low":1740,"close":1758,"volume":7507,"rsi_14":41.55,"sma_20":1774.2,"sma_60":1800.35,"sma_120":1825.29},{"date":"2025-08-01","open":1758,"high":1758,"low":1720,"close":1720,"volume":11519,"rsi_14":32.78,"sma_20":1770.8,"sma_60":1797.7,"sma_120":1823.53},{"date":"2025-08-04","open":1703,"high":1719,"low":1684,"close":1686,"volume":19558,"rsi_14":27.83,"sma_20":1766.65,"sma_60":1794.32,"sma_120":1820.92},{"date":"2025-08-05","open":1686,"high":1718,"low":1686,"close":1688,"volume":29539,"rsi_14":28.17,"sma_20":1762.4,"sma_60":1791.45,"sma_120":1818.33},{"date":"2025-08-06","open":1697,"high":1732,"low":1697,"close":1732,"volume":45302,"rsi_14":42.98,"sma_20":1759.95,"sma_60":1788.98,"sma_120":1816.26},{"date":"2025-08-07","open":1732,"high":1848,"low":1732,"close":1811,"volume":65072,"rsi_14":52.58,"sma_20":1760.15,"sma_60":1787.32,"sma_120":1815.36},{"date":"2025-08-08","open":1811,"high":1856,"low":1782,"close":1782,"volume":67773,"rsi_14":53.68,"sma_20":1760.15,"sma_60":1785.15,"sma_120":1814.26},{"date":"2025-08-11","open":1782,"high":1807,"low":1772,"close":1779,"volume":17497,"rsi_14":50.91,"sma_20":1760.0,"sma_60":1783.93,"sma_120":1813.11},{"date":"2025-08-12","open":1766,"high":1774,"low":1754,"close":1754,"volume":10846,"rsi_14":46.31,"sma_20":1758.7,"sma_60":1782.47,"sma_120":1811.77},{"date":"2025-08-13","open":1754,"high":1768,"low":1740,"close":1754,"volume":6095,"rsi_14":49.82,"sma_20":1757.35,"sma_60":1781.83,"sma_120":1810.87},{"date":"2025-08-14","open":1760,"high":1806,"low":1742,"close":1778,"volume":9771,"rsi_14":51.74,"sma_20":1757.95,"sma_60":1780.9,"sma_120":1809.85},{"date":"2025-08-18","open":1778,"high":1807,"low":1753,"close":1794,"volume":19937,"rsi_14":54.82,"sma_20":1757.85,"sma_60":1780.57,"sma_120":1809.27},{"date":"2025-08-19","open":1794,"high":1805,"low":1740,"close":1764,"volume":16458,"rsi_14":50.0,"sma_20":1758.0,"sma_60":1779.65,"sma_120":1808.33},{"date":"2025-08-20","open":1749,"high":1760,"low":1729,"close":1747,"volume":13493,"rsi_14":48.39,"sma_20":1756.65,"sma_60":1778.78,"sma_120":1807.3},{"date":"2025-08-21","open":1747,"high":1772,"low":1732,"close":1746,"volume":15840,"rsi_14":48.25,"sma_20":1755.15,"sma_60":1777.9,"sma_120":1806.32},{"date":"2025-08-22","open":1746,"high":1765,"low":1746,"close":1760,"volume":2097,"rsi_14":56.29,"sma_20":1755.4,"sma_60":1776.98,"sma_120":1805.27},{"date":"2025-08-25","open":1760,"high":1807,"low":1760,"close":1768,"volume":20781,"rsi_14":64.04,"sma_20":1755.4,"sma_60":1776.35,"sma_120":1804.71},{"date":"2025-08-26","open":1768,"high":1795,"low":1768,"close":1783,"volume":8826,"rsi_14":65.57,"sma_20":1756.3,"sma_60":1776.27,"sma_120":1804.28},{"date":"2025-08-27","open":1783,"high":1807,"low":1742,"close":1742,"volume":9463,"rsi_14":51.66,"sma_20":1755.2,"sma_60":1774.45,"sma_120":1803.67},{"date":"2025-08-28","open":1742,"high":1800,"low":1736,"close":1765,"volume":3669,"rsi_14":40.65,"sma_20":1755.55,"sma_60":1774.37,"sma_120":1803.33},{"date":"2025-08-29","open":1800,"high":1800,"low":1754,"close":1760,"volume":12144,"rsi_14":45.05,"sma_20":1755.65,"sma_60":1774.4,"sma_120":1803.1},{"date":"2025-09-01","open":1760,"high":1800,"low":1740,"close":1772,"volume":15509,"rsi_14":48.48,"sma_20":1758.25,"sma_60":1774.32,"sma_120":1803.18},{"date":"2025-09-02","open":1753,"high":1772,"low":1705,"close":1765,"volume":21055,"rsi_14":52.58,"sma_20":1762.2,"sma_60":1773.95,"sma_120":1803.62},{"date":"2025-09-03","open":1748,"high":1756,"low":1748,"close":1756,"volume":8363,"rsi_14":50.45,"sma_20":1765.6,"sma_60":1773.22,"sma_120":1803.64},{"date":"2025-09-04","open":1756,"high":1791,"low":1740,"close":1764,"volume":18257,"rsi_14":46.6,"sma_20":1767.2,"sma_60":1772.38,"sma_120":1803.63},{"date":"2025-09-05","open":1789,"high":1790,"low":1731,"close":1740,"volume":10966,"rsi_14":37.38,"sma_20":1763.65,"sma_60":1770.88,"sma_120":1803.43},{"date":"2025-09-08","open":1744,"high":1759,"low":1691,"close":1707,"volume":68369,"rsi_14":36.87,"sma_20":1759.9,"sma_60":1769.0,"sma_120":1803.08},{"date":"2025-09-09","open":1711,"high":1734,"low":1711,"close":1729,"volume":14483,"rsi_14":45.95,"sma_20":1757.4,"sma_60":1767.65,"sma_120":1802.88},{"date":"2025-09-10","open":1729,"high":1760,"low":1715,"close":1752,"volume":4129,"rsi_14":51.23,"sma_20":1757.3,"sma_60":1766.87,"sma_120":1802.58},{"date":"2025-09-11","open":1752,"high":1799,"low":1739,"close":1752,"volume":20062,"rsi_14":48.26,"sma_20":1757.2,"sma_60":1766.35,"sma_120":1802.5},{"date":"2025-09-12","open":1802,"high":1850,"low":1761,"close":1780,"volume":78576,"rsi_14":52.4,"sma_20":1757.3,"sma_60":1766.2,"sma_120":1803.14},{"date":"2025-09-15","open":1867,"high":2310,"low":1797,"close":2310,"volume":2349257,"rsi_14":84.44,"sma_20":1783.1,"sma_60":1774.45,"sma_120":1808.22},{"date":"2025-09-16","open":2540,"high":2650,"low":2070,"close":2145,"volume":3598321,"rsi_14":72.67,"sma_20":1802.15,"sma_60":1780.38,"sma_120":1811.91},{"date":"2025-09-17","open":2115,"high":2345,"low":2030,"close":2105,"volume":3593692,"rsi_14":68.76,"sma_20":1820.05,"sma_60":1785.1,"sma_120":1815.66},{"date":"2025-09-18","open":2332,"high":2403,"low":2110,"close":2115,"volume":1293804,"rsi_14":68.39,"sma_20":1837.5,"sma_60":1790.25,"sma_120":1818.52},{"date":"2025-09-19","open":2095,"high":2095,"low":1995,"close":2030,"volume":433320,"rsi_14":63.38,"sma_20":1851.0,"sma_60":1794.73,"sma_120":1821.02},{"date":"2025-09-22","open":2010,"high":2030,"low":1977,"close":1990,"volume":252042,"rsi_14":61.28,"sma_20":1862.1,"sma_60":1798.07,"sma_120":1823.65},{"date":"2025-09-23","open":1989,"high":1989,"low":1908,"close":1937,"volume":314395,"rsi_14":58.69,"sma_20":1869.8,"sma_60":1800.8,"sma_120":1825.9},{"date":"2025-09-24","open":1918,"high":2040,"low":1903,"close":1978,"volume":211600,"rsi_14":59.96,"sma_20":1881.6,"sma_60":1803.93,"sma_120":1827.42},{"date":"2025-09-25","open":1995,"high":2050,"low":1930,"close":1944,"volume":368995,"rsi_14":59.41,"sma_20":1890.55,"sma_60":1807.17,"sma_120":1827.68},{"date":"2025-09-26","open":1941,"high":2135,"low":1938,"close":1981,"volume":500635,"rsi_14":62.59,"sma_20":1901.6,"sma_60":1810.48,"sma_120":1828.52},{"date":"2025-09-29","open":1981,"high":2080,"low":1980,"close":2030,"volume":204163,"rsi_14":63.5,"sma_20":1914.5,"sma_60":1814.52,"sma_120":1829.67},{"date":"2025-09-30","open":2030,"high":2030,"low":1945,"close":1999,"volume":160170,"rsi_14":61.0,"sma_20":1926.2,"sma_60":1818.35,"sma_120":1829.67},{"date":"2025-10-01","open":1999,"high":2020,"low":1931,"close":1963,"volume":92987,"rsi_14":59.1,"sma_20":1936.55,"sma_60":1821.52,"sma_120":1829.71},{"date":"2025-10-02","open":1977,"high":1987,"low":1897,"close":1903,"volume":121296,"rsi_14":54.57,"sma_20":1942.85,"sma_60":1823.33,"sma_120":1829.14},{"date":"2025-10-10","open":1900,"high":2085,"low":1878,"close":2000,"volume":262603,"rsi_14":30.23,"sma_20":1955.85,"sma_60":1826.55,"sma_120":1829.06},{"date":"2025-10-13","open":2000,"high":2145,"low":1950,"close":2020,"volume":245957,"rsi_14":40.22,"sma_20":1971.5,"sma_60":1830.52,"sma_120":1829.56},{"date":"2025-10-14","open":2020,"high":2140,"low":1976,"close":2070,"volume":357889,"rsi_14":47.3,"sma_20":1988.55,"sma_60":1835.32,"sma_120":1830.43},{"date":"2025-10-15","open":2090,"high":2135,"low":2030,"close":2035,"volume":310255,"rsi_14":45.55,"sma_20":2002.7,"sma_60":1839.57,"sma_120":1831.14},{"date":"2025-10-16","open":2035,"high":2065,"low":1979,"close":2010,"volume":114590,"rsi_14":48.42,"sma_20":2015.6,"sma_60":1843.38,"sma_120":1832.3},{"date":"2025-10-17","open":2005,"high":2010,"low":1871,"close":1918,"volume":182331,"rsi_14":44.75,"sma_20":2022.5,"sma_60":1845.92,"sma_120":1832.17},{"date":"2025-10-20","open":1900,"high":2010,"low":1900,"close":1985,"volume":148631,"rsi_14":53.43,"sma_20":2006.25,"sma_60":1849.07,"sma_120":1832.62},{"date":"2025-10-21","open":1985,"high":2000,"low":1933,"close":1944,"volume":64228,"rsi_14":47.57,"sma_20":1996.2,"sma_60":1852.12,"sma_120":1832.72},{"date":"2025-10-22","open":1944,"high":1970,"low":1885,"close":1946,"volume":63187,"rsi_14":50.15,"sma_20":1988.25,"sma_60":1854.98,"sma_120":1833.03},{"date":"2025-10-23","open":1946,"high":1946,"low":1906,"close":1921,"volume":46427,"rsi_14":45.43,"sma_20":1979.55,"sma_60":1857.4,"sma_120":1833.09},{"date":"2025-10-24","open":1911,"high":2020,"low":1909,"close":1999,"volume":84948,"rsi_14":47.74,"sma_20":1978.0,"sma_60":1861.47,"sma_120":1833.78},{"date":"2025-10-27","open":1999,"high":1999,"low":1940,"close":1954,"volume":66587,"rsi_14":46.78,"sma_20":1976.2,"sma_60":1864.57,"sma_120":1834.08},{"date":"2025-10-28","open":1954,"high":1954,"low":1911,"close":1926,"volume":30609,"rsi_14":47.32,"sma_20":1975.65,"sma_60":1867.25,"sma_120":1834.99},{"date":"2025-10-29","open":1926,"high":1987,"low":1895,"close":1895,"volume":50462,"rsi_14":50.39,"sma_20":1971.5,"sma_60":1869.43,"sma_120":1835.78},{"date":"2025-10-30","open":1895,"high":1905,"low":1830,"close":1832,"volume":124043,"rsi_14":36.05,"sma_20":1965.9,"sma_60":1870.67,"sma_120":1835.97},{"date":"2025-10-31","open":1833,"high":1863,"low":1812,"close":1817,"volume":81070,"rsi_14":33.0,"sma_20":1957.7,"sma_60":1871.65,"sma_120":1836.0},{"date":"2025-11-03","open":1818,"high":1848,"low":1780,"close":1797,"volume":113830,"rsi_14":25.93,"sma_20":1946.05,"sma_60":1872.93,"sma_120":1835.32},{"date":"2025-11-04","open":1797,"high":1849,"low":1775,"close":1789,"volume":61771,"rsi_14":27.22,"sma_20":1935.55,"sma_60":1874.65,"sma_120":1834.48},{"date":"2025-11-05","open":1773,"high":1796,"low":1682,"close":1792,"volume":213324,"rsi_14":28.96,"sma_20":1927.0,"sma_60":1876.38,"sma_120":1833.92},{"date":"2025-11-06","open":1776,"high":1813,"low":1742,"close":1748,"volume":47244,"rsi_14":31.91,"sma_20":1919.9,"sma_60":1876.65,"sma_120":1832.82},{"date":"2025-11-07","open":1730,"high":1779,"low":1718,"close":1755,"volume":46323,"rsi_14":21.95,"sma_20":1907.65,"sma_60":1875.72,"sma_120":1831.52},{"date":"2025-11-10","open":1730,"high":1790,"low":1730,"close":1758,"volume":17229,"rsi_14":25.0,"sma_20":1894.55,"sma_60":1875.32,"sma_120":1830.23},{"date":"2025-11-11","open":1759,"high":1790,"low":1721,"close":1721,"volume":63701,"rsi_14":22.36,"sma_20":1877.1,"sma_60":1874.35,"sma_120":1829.14},{"date":"2025-11-12","open":1721,"high":1777,"low":1721,"close":1769,"volume":20918,"rsi_14":32.33,"sma_20":1863.8,"sma_60":1874.6,"sma_120":1828.53},{"date":"2025-11-13","open":1769,"high":1776,"low":1746,"close":1776,"volume":28541,"rsi_14":18.94,"sma_20":1852.1,"sma_60":1874.97,"sma_120":1828.4},{"date":"2025-11-14","open":1759,"high":1818,"low":1730,"close":1737,"volume":37809,"rsi_14":19.26,"sma_20":1843.05,"sma_60":1874.28,"sma_120":1827.59},{"date":"2025-11-17","open":1737,"high":1746,"low":1715,"close":1716,"volume":29916,"rsi_14":19.65,"sma_20":1829.6,"sma_60":1872.98,"sma_120":1826.78},{"date":"2025-11-18","open":1716,"high":1763,"low":1704,"close":1753,"volume":31730,"rsi_14":29.83,"sma_20":1820.05,"sma_60":1872.8,"sma_120":1826.22},{"date":"2025-11-19","open":1752,"high":1752,"low":1610,"close":1720,"volume":54824,"rsi_14":32.61,"sma_20":1808.75,"sma_60":1872.35,"sma_120":1825.57},{"date":"2025-11-20","open":1720,"high":1750,"low":1707,"close":1735,"volume":19734,"rsi_14":37.27,"sma_20":1799.45,"sma_60":1872.17,"sma_120":1825.03},{"date":"2025-11-21","open":1744,"high":1744,"low":1680,"close":1711,"volume":32549,"rsi_14":36.81,"sma_20":1785.05,"sma_60":1871.35,"sma_120":1824.17},{"date":"2025-11-24","open":1702,"high":1709,"low":1676,"close":1677,"volume":31066,"rsi_14":34.09,"sma_20":1771.2,"sma_60":1869.83,"sma_120":1823.09},{"date":"2025-11-25","open":1683,"high":1700,"low":1660,"close":1669,"volume":20309,"rsi_14":32.77,"sma_20":1758.35,"sma_60":1867.93,"sma_120":1822.1},{"date":"2025-11-26","open":1669,"high":1669,"low":1612,"close":1641,"volume":74520,"rsi_14":34.31,"sma_20":1745.65,"sma_60":1866.25,"sma_120":1820.35},{"date":"2025-11-27","open":1649,"high":1656,"low":1625,"close":1645,"volume":36809,"rsi_14":33.73,"sma_20":1736.3,"sma_60":1864.25,"sma_120":1819.31},{"date":"2025-11-28","open":1645,"high":1734,"low":1645,"close":1721,"volume":39460,"rsi_14":45.5,"sma_20":1731.5,"sma_60":1863.6,"sma_120":1819.0},{"date":"2025-12-01","open":1721,"high":1787,"low":1716,"close":1764,"volume":33744,"rsi_14":55.16,"sma_20":1729.85,"sma_60":1863.47,"sma_120":1818.89},{"date":"2025-12-02","open":1764,"high":1826,"low":1731,"close":1825,"volume":46271,"rsi_14":56.51,"sma_20":1731.65,"sma_60":1864.47,"sma_120":1819.21},{"date":"2025-12-03","open":1825,"high":1825,"low":1776,"close":1790,"volume":27561,"rsi_14":51.53,"sma_20":1731.55,"sma_60":1865.03,"sma_120":1819.12},{"date":"2025-12-04","open":1790,"high":1865,"low":1772,"close":1791,"volume":56077,"rsi_14":56.43,"sma_20":1733.7,"sma_60":1865.48,"sma_120":1818.93},{"date":"2025-12-05","open":1791,"high":1844,"low":1756,"close":1803,"volume":38913,"rsi_14":60.58,"sma_20":1736.1,"sma_60":1866.53,"sma_120":1818.71},{"date":"2025-12-08","open":1786,"high":1823,"low":1785,"close":1797,"volume":51720,"rsi_14":55.79,"sma_20":1738.05,"sma_60":1868.03,"sma_120":1818.52},{"date":"2025-12-09","open":1800,"high":1800,"low":1770,"close":1783,"volume":27215,"rsi_14":58.73,"sma_20":1741.15,"sma_60":1868.93,"sma_120":1818.29},{"date":"2025-12-10","open":1770,"high":1783,"low":1762,"close":1766,"volume":19760,"rsi_14":54.27,"sma_20":1741.0,"sma_60":1869.17,"sma_120":1818.02},{"date":"2025-12-11","open":1766,"high":1812,"low":1746,"close":1798,"volume":18073,"rsi_14":61.73,"sma_20":1742.1,"sma_60":1869.93,"sma_120":1818.14},{"date":"2025-12-12","open":1798,"high":1900,"low":1798,"close":1834,"volume":101882,"rsi_14":71.05,"sma_20":1746.95,"sma_60":1870.83,"sma_120":1818.52},{"date":"2025-12-15","open":1815,"high":1900,"low":1803,"close":1861,"volume":72961,"rsi_14":74.49,"sma_20":1754.2,"sma_60":1863.35,"sma_120":1818.9},{"date":"2025-12-16","open":1860,"high":1888,"low":1777,"close":1812,"volume":61777,"rsi_14":70.7,"sma_20":1757.15,"sma_60":1857.8,"sma_120":1819.09},{"date":"2025-12-17","open":1800,"high":1885,"low":1784,"close":1827,"volume":69888,"rsi_14":71.46,"sma_20":1762.5,"sma_60":1853.17,"sma_120":1819.13},{"date":"2025-12-18","open":1806,"high":1845,"low":1787,"close":1787,"volume":30332,"rsi_14":58.51,"sma_20":1765.1,"sma_60":1848.03,"sma_120":1819.14},{"date":"2025-12-19","open":1787,"high":1855,"low":1783,"close":1843,"volume":46575,"rsi_14":59.85,"sma_20":1771.7,"sma_60":1844.92,"sma_120":1819.83},{"date":"2025-12-22","open":1895,"high":1895,"low":1843,"close":1843,"volume":45850,"rsi_14":52.65,"sma_20":1780.0,"sma_60":1842.47,"sma_120":1820.27},{"date":"2025-12-23","open":1851,"high":1954,"low":1751,"close":1928,"volume":165539,"rsi_14":67.69,"sma_20":1792.95,"sma_60":1842.32,"sma_120":1821.56},{"date":"2025-12-24","open":1928,"high":1953,"low":1841,"close":1850,"volume":96226,"rsi_14":56.32,"sma_20":1803.4,"sma_60":1840.18,"sma_120":1822.06},{"date":"2025-12-26","open":1850,"high":1886,"low":1829,"close":1833,"volume":46768,"rsi_14":53.18,"sma_20":1812.8,"sma_60":1838.33,"sma_120":1822.75},{"date":"2025-12-29","open":1833,"high":1920,"low":1833,"close":1882,"volume":89238,"rsi_14":58.25,"sma_20":1820.85,"sma_60":1836.68,"sma_120":1823.58},{"date":"2025-12-30","open":1876,"high":1960,"low":1772,"close":1829,"volume":148398,"rsi_14":54.15,"sma_20":1824.1,"sma_60":1833.33,"sma_120":1823.92},{"date":"2026-01-02","open":1829,"high":1888,"low":1829,"close":1866,"volume":52812,"rsi_14":58.71,"sma_20":1826.15,"sma_60":1831.12,"sma_120":1824.73},{"date":"2026-01-05","open":1866,"high":1925,"low":1842,"close":1904,"volume":61346,"rsi_14":59.14,"sma_20":1831.85,"sma_60":1830.13,"sma_120":1825.83},{"date":"2026-01-06","open":1951,"high":1951,"low":1856,"close":1857,"volume":37876,"rsi_14":51.95,"sma_20":1835.15,"sma_60":1829.58,"sma_120":1826.46},{"date":"2026-01-07","open":1857,"high":1899,"low":1800,"close":1827,"volume":44801,"rsi_14":47.14,"sma_20":1836.35,"sma_60":1826.7,"sma_120":1826.62},{"date":"2026-01-08","open":1832,"high":1832,"low":1780,"close":1792,"volume":32441,"rsi_14":48.28,"sma_20":1836.1,"sma_60":1822.9,"sma_120":1826.71},{"date":"2026-01-09","open":1792,"high":1833,"low":1711,"close":1757,"volume":104226,"rsi_14":44.17,"sma_20":1834.8,"sma_60":1817.68,"sma_120":1826.5},{"date":"2026-01-12","open":1741,"high":1993,"low":1730,"close":1881,"volume":712615,"rsi_14":56.87,"sma_20":1840.55,"sma_60":1815.12,"sma_120":1827.34},{"date":"2026-01-13","open":1885,"high":1978,"low":1859,"close":1906,"volume":135366,"rsi_14":54.82,"sma_20":1845.95,"sma_60":1813.38,"sma_120":1828.38},{"date":"2026-01-14","open":1888,"high":1945,"low":1862,"close":1915,"volume":67239,"rsi_14":55.44,"sma_20":1850.0,"sma_60":1813.33,"sma_120":1829.62},{"date":"2026-01-15","open":1907,"high":2150,"low":1871,"close":2095,"volume":674143,"rsi_14":61.03,"sma_20":1861.7,"sma_60":1815.17,"sma_120":1832.12},{"date":"2026-01-16","open":2090,"high":2170,"low":1981,"close":2015,"volume":291195,"rsi_14":62.26,"sma_20":1881.25,"sma_60":1817.5,"sma_120":1834.23},{"date":"2026-01-19","open":2020,"high":2130,"low":1989,"close":2085,"volume":348367,"rsi_14":63.3,"sma_20":1896.15,"sma_60":1820.23,"sma_120":1836.83},{"date":"2026-01-20","open":2150,"high":2150,"low":1960,"close":2070,"volume":297302,"rsi_14":66.62,"sma_20":1907.5,"sma_60":1821.42,"sma_120":1839.28},{"date":"2026-01-21","open":2065,"high":2690,"low":1976,"close":2690,"volume":4022166,"rsi_14":81.5,"sma_20":1949.85,"sma_60":1833.68,"sma_120":1847.07},{"date":"2026-01-22","open":2955,"high":3495,"low":2800,"close":3120,"volume":12102088,"rsi_14":85.76,"sma_20":2009.45,"sma_60":1853.58,"sma_120":1858.33},{"date":"2026-01-23","open":3030,"high":3100,"low":2645,"close":2695,"volume":2088523,"rsi_14":70.16,"sma_20":2051.7,"sma_60":1866.92,"sma_120":1866.08},{"date":"2026-01-26","open":2320,"high":2495,"low":2245,"close":2420,"volume":1699673,"rsi_14":62.76,"sma_20":2081.05,"sma_60":1876.72,"sma_120":1871.55},{"date":"2026-01-27","open":2385,"high":2390,"low":2270,"close":2330,"volume":637088,"rsi_14":61.31,"sma_20":2103.45,"sma_60":1885.27,"sma_120":1876.32},{"date":"2026-01-28","open":2330,"high":2430,"low":2210,"close":2210,"volume":1018216,"rsi_14":59.2,"sma_20":2122.5,"sma_60":1892.15,"sma_120":1880.08},{"date":"2026-01-29","open":2210,"high":2295,"low":2165,"close":2265,"volume":401345,"rsi_14":58.02,"sma_20":2142.45,"sma_60":1900.08,"sma_120":1884.62},{"date":"2026-01-30","open":2265,"high":2310,"low":2195,"close":2205,"volume":351240,"rsi_14":56.15,"sma_20":2157.5,"sma_60":1906.97,"sma_120":1888.95},{"date":"2026-02-02","open":2190,"high":2250,"low":2130,"close":2235,"volume":316795,"rsi_14":56.53,"sma_20":2176.4,"sma_60":1915.08,"sma_120":1893.51},{"date":"2026-02-03","open":2265,"high":2350,"low":2230,"close":2345,"volume":621430,"rsi_14":55.25,"sma_20":2202.3,"sma_60":1924.92,"sma_120":1898.62},{"date":"2026-02-04","open":2325,"high":2365,"low":2250,"close":2320,"volume":375921,"rsi_14":56.56,"sma_20":2228.7,"sma_60":1930.0,"sma_120":1902.86},{"date":"2026-02-05","open":2320,"high":2485,"low":2265,"close":2325,"volume":753898,"rsi_14":56.65,"sma_20":2257.1,"sma_60":1939.45,"sma_120":1907.38},{"date":"2026-02-06","open":2320,"high":2325,"low":2160,"close":2240,"volume":246470,"rsi_14":53.3,"sma_20":2275.05,"sma_60":1948.1,"sma_120":1911.22},{"date":"2026-02-09","open":2245,"high":2315,"low":2205,"close":2250,"volume":146875,"rsi_14":53.85,"sma_20":2292.25,"sma_60":1956.12,"sma_120":1915.36},{"date":"2026-02-10","open":2280,"high":2320,"low":2235,"close":2290,"volume":155617,"rsi_14":38.64,"sma_20":2311.0,"sma_60":1964.68,"sma_120":1919.83},{"date":"2026-02-11","open":2315,"high":2330,"low":2215,"close":2310,"volume":142579,"rsi_14":20.0,"sma_20":2321.75,"sma_60":1974.23,"sma_120":1924.26},{"date":"2026-02-12","open":2305,"high":2315,"low":2235,"close":2270,"volume":145711,"rsi_14":27.98,"sma_20":2334.5,"sma_60":1983.47,"sma_120":1928.22},{"date":"2026-02-13","open":2260,"high":2260,"low":2155,"close":2200,"volume":158824,"rsi_14":35.53,"sma_20":2343.75,"sma_60":1990.92,"sma_120":1931.86},{"date":"2026-02-19","open":2180,"high":2215,"low":2085,"close":2140,"volume":258550,"rsi_14":36.99,"sma_20":2346.5,"sma_60":1997.92,"sma_120":1935.13},{"date":"2026-02-20","open":2120,"high":2180,"low":2055,"close":2100,"volume":167562,"rsi_14":41.54,"sma_20":2348.0,"sma_60":2004.0,"sma_120":1938.08},{"date":"2026-02-23","open":2100,"high":2205,"low":2085,"close":2140,"volume":148573,"rsi_14":40.16,"sma_20":2320.5,"sma_60":2011.15,"sma_120":1941.25},{"date":"2026-02-24","open":2140,"high":2185,"low":2065,"close":2160,"volume":126267,"rsi_14":46.22,"sma_20":2272.5,"sma_60":2019.2,"sma_120":1944.52},{"date":"2026-02-25","open":2160,"high":2260,"low":2115,"close":2210,"volume":320185,"rsi_14":47.97,"sma_20":2248.25,"sma_60":2028.22,"sma_120":1948.08},{"date":"2026-02-26","open":2210,"high":2220,"low":2135,"close":2140,"volume":156061,"rsi_14":32.17,"sma_20":2228.25,"sma_60":2142.83,"sma_120":1960.29},{"date":"2026-02-27","open":2125,"high":2205,"low":2030,"close":2120,"volume":331578,"rsi_14":32.46,"sma_20":2223.75,"sma_60":2044.45,"sma_120":1954.35},{"date":"2026-03-03","open":2035,"high":2115,"low":2035,"close":2080,"volume":181951,"rsi_14":29.75,"sma_20":2217.25,"sma_60":2050.43,"sma_120":1957.02},{"date":"2026-03-04","open":2060,"high":2060,"low":1700,"close":1782,"volume":273946,"rsi_14":22.0,"sma_20":2193.1,"sma_60":2050.73,"sma_120":1957.1},{"date":"2026-03-05","open":1800,"high":2035,"low":1800,"close":2005,"volume":157194,"rsi_14":38.12,"sma_20":2183.1,"sma_60":2053.73,"sma_120":1959.1},{"date":"2026-03-06","open":1978,"high":2130,"low":1962,"close":2130,"volume":123569,"rsi_14":42.83,"sma_20":2177.85,"sma_60":2059.4,"sma_120":1962.22},{"date":"2026-03-09","open":2100,"high":2100,"low":1970,"close":2020,"volume":73509,"rsi_14":37.98,"sma_20":2161.6,"sma_60":2063.22,"sma_120":1964.35},{"date":"2026-03-10","open":2040,"high":2110,"low":2000,"close":2050,"volume":75140,"rsi_14":40.8,"sma_20":2148.1,"sma_60":2067.33,"sma_120":1966.93},{"date":"2026-03-11","open":2115,"high":2150,"low":2015,"close":2040,"volume":71278,"rsi_14":42.96,"sma_20":2133.85,"sma_60":2071.38,"sma_120":1969.71},{"date":"2026-03-12","open":2040,"high":2130,"low":2040,"close":2115,"volume":41826,"rsi_14":48.91,"sma_20":2127.6,"sma_60":2076.92,"sma_120":1972.92},{"date":"2026-03-13","open":2130,"high":2230,"low":2090,"close":2190,"volume":134932,"rsi_14":53.79,"sma_20":2124.6,"sma_60":2083.98,"sma_120":1976.58},{"date":"2026-03-16","open":2255,"high":2255,"low":2120,"close":2135,"volume":80171,"rsi_14":49.79,"sma_20":2116.85,"sma_60":2179.82,"sma_120":1990.79},{"date":"2026-03-17","open":2195,"high":2220,"low":2145,"close":2185,"volume":69445,"rsi_14":51.02,"sma_20":2110.6,"sma_60":2095.45,"sma_120":1983.14},{"date":"2026-03-18","open":2185,"high":2220,"low":2135,"close":2155,"volume":54678,"rsi_14":47.73,"sma_20":2104.85,"sma_60":2100.35,"sma_120":1981.85},{"date":"2026-03-19","open":2140,"high":2255,"low":2085,"close":2245,"volume":219772,"rsi_14":54.26,"sma_20":2107.1,"sma_60":2107.57,"sma_120":1982.68},{"date":"2026-03-20","open":2245,"high":2265,"low":2185,"close":2230,"volume":136735,"rsi_14":54.49,"sma_20":2111.6,"sma_60":2114.28,"sma_120":1983.72},{"date":"2026-03-23","open":2230,"high":2230,"low":2055,"close":2180,"volume":89250,"rsi_14":54.05,"sma_20":2115.6,"sma_60":2120.83,"sma_120":1984.43},{"date":"2026-03-24","open":2180,"high":2215,"low":2145,"close":2210,"volume":74597,"rsi_14":72.11,"sma_20":2119.1,"sma_60":2126.95,"sma_120":1985.93},{"date":"2026-03-25","open":2240,"high":2240,"low":2120,"close":2145,"volume":115834,"rsi_14":58.64,"sma_20":2118.35,"sma_60":2131.98,"sma_120":1987.22},{"date":"2026-03-26","open":2145,"high":2195,"low":2095,"close":2145,"volume":60868,"rsi_14":51.09,"sma_20":2115.1,"sma_60":2135.6,"sma_120":1988.96},{"date":"2026-03-27","open":2095,"high":2190,"low":2045,"close":2120,"volume":88279,"rsi_14":58.33,"sma_20":2114.1,"sma_60":2140.1,"sma_120":1990.14},{"date":"2026-03-30","open":2205,"high":2205,"low":2080,"close":2125,"volume":36528,"rsi_14":56.52,"sma_20":2114.35,"sma_60":2144.97,"sma_120":1991.65},{"date":"2026-03-31","open":2125,"high":2130,"low":2030,"close":2050,"volume":48489,"rsi_14":50.78,"sma_20":2112.85,"sma_60":2147.77,"sma_120":1992.22},{"date":"2026-04-01","open":2050,"high":2135,"low":2050,"close":2135,"volume":37061,"rsi_14":51.54,"sma_20":2130.5,"sma_60":2152.87,"sma_120":1993.1},{"date":"2026-04-02","open":2160,"high":2220,"low":2005,"close":2020,"volume":83339,"rsi_14":37.68,"sma_20":2131.25,"sma_60":2155.43,"sma_120":1993.28},{"date":"2026-04-03","open":2085,"high":2090,"low":2000,"close":2025,"volume":33243,"rsi_14":41.41,"sma_20":2126.0,"sma_60":2157.45,"sma_120":1993.79},{"date":"2026-04-06","open":2025,"high":2095,"low":1995,"close":2080,"volume":50654,"rsi_14":41.86,"sma_20":2129.0,"sma_60":2161.17,"sma_120":1995.38},{"date":"2026-04-07","open":2140,"high":2145,"low":2020,"close":2040,"volume":66704,"rsi_14":41.22,"sma_20":2128.5,"sma_60":2164.72,"sma_120":1995.71},{"date":"2026-04-08","open":2090,"high":2155,"low":2065,"close":2125,"volume":72049,"rsi_14":40.77,"sma_20":2132.75,"sma_60":2170.27,"sma_120":1996.58},{"date":"2026-04-09","open":2195,"high":2195,"low":2060,"close":2120,"volume":42684,"rsi_14":41.41,"sma_20":2133.0,"sma_60":2176.32,"sma_120":1997.0},{"date":"2026-04-10","open":2200,"high":2200,"low":2065,"close":2150,"volume":71861,"rsi_14":47.58,"sma_20":2131.0,"sma_60":2180.8,"sma_120":1997.96},{"date":"2026-04-13","open":2150,"high":2185,"low":2090,"close":2155,"volume":65951,"rsi_14":45.38,"sma_20":2132.0,"sma_60":2184.95,"sma_120":1999.17},{"date":"2026-04-14","open":2185,"high":2210,"low":2140,"close":2185,"volume":78907,"rsi_14":53.57,"sma_20":2132.0,"sma_60":2189.45,"sma_120":2001.39},{"date":"2026-04-15","open":2185,"high":2250,"low":2185,"close":2220,"volume":78592,"rsi_14":56.3,"sma_20":2135.25,"sma_60":2191.53,"sma_120":2003.35},{"date":"2026-04-16","open":2260,"high":2260,"low":2165,"close":2175,"volume":56957,"rsi_14":54.47,"sma_20":2131.75,"sma_60":2194.2,"sma_120":2005.28},{"date":"2026-04-17","open":2175,"high":2235,"low":2155,"close":2185,"volume":21008,"rsi_14":54.84,"sma_20":2129.5,"sma_60":2195.87,"sma_120":2007.27},{"date":"2026-04-20","open":2210,"high":2210,"low":2155,"close":2180,"volume":47073,"rsi_14":61.82,"sma_20":2129.5,"sma_60":2197.7,"sma_120":2009.42},{"date":"2026-04-21","open":2180,"high":2200,"low":2120,"close":2170,"volume":59133,"rsi_14":53.68,"sma_20":2127.5,"sma_60":2189.03,"sma_120":2010.85},{"date":"2026-04-22","open":2170,"high":2200,"low":2125,"close":2185,"volume":32096,"rsi_14":72.0,"sma_20":2129.5,"sma_60":2173.45,"sma_120":2012.78},{"date":"2026-04-23","open":2200,"high":2215,"low":2085,"close":2145,"volume":40010,"rsi_14":64.63,"sma_20":2129.5,"sma_60":2164.28,"sma_120":2014.6},{"date":"2026-04-24","open":2145,"high":2190,"low":2100,"close":2120,"volume":60254,"rsi_14":55.26,"sma_20":2129.5,"sma_60":2159.28,"sma_120":2016.47},{"date":"2026-04-27","open":2165,"high":2215,"low":2085,"close":2150,"volume":64856,"rsi_14":64.86,"sma_20":2130.75,"sma_60":2156.28,"sma_120":2019.12},{"date":"2026-04-28","open":2150,"high":2220,"low":2115,"close":2160,"volume":62814,"rsi_14":55.93,"sma_20":2136.25,"sma_60":2155.45,"sma_120":2021.98},{"date":"2026-04-29","open":2140,"high":2195,"low":2120,"close":2125,"volume":45647,"rsi_14":50.77,"sma_20":2135.75,"sma_60":2153.12,"sma_120":2093.38},{"date":"2026-04-30","open":2140,"high":2210,"low":2100,"close":2135,"volume":59152,"rsi_14":40.74,"sma_20":2170.5,"sma_60":2124.33,"sma_120":2121.13},{"date":"2026-05-04","open":2135,"high":2155,"low":2060,"close":2070,"volume":111547,"rsi_14":38.36,"sma_20":2143.75,"sma_60":2149.2,"sma_120":2029.92},{"date":"2026-05-06","open":2090,"high":2090,"low":1970,"close":2005,"volume":94801,"rsi_14":27.5,"sma_20":2140.0,"sma_60":2143.53,"sma_120":2032.06},{"date":"2026-05-07","open":2005,"high":2025,"low":1931,"close":1978,"volume":79350,"rsi_14":19.13,"sma_20":2136.9,"sma_60":2137.83,"sma_120":2033.92},{"date":"2026-05-08","open":1949,"high":2060,"low":1920,"close":2030,"volume":98919,"rsi_14":31.83,"sma_20":2132.15,"sma_60":2132.92,"sma_120":2036.18},{"date":"2026-05-11","open":2020,"high":2065,"low":1931,"close":1936,"volume":92813,"rsi_14":24.22,"sma_20":2122.95,"sma_60":2127.85,"sma_120":2037.97},{"date":"2026-05-12","open":1936,"high":2025,"low":1891,"close":1964,"volume":99674,"rsi_14":28.66,"sma_20":2113.65,"sma_60":2123.08,"sma_120":2039.6},{"date":"2026-05-13","open":1964,"high":2095,"low":1905,"close":2030,"volume":87553,"rsi_14":37.54,"sma_20":2107.4,"sma_60":2118.75,"sma_120":2041.72},{"date":"2026-05-14","open":2060,"high":2145,"low":1905,"close":1985,"volume":50874,"rsi_14":33.11,"sma_20":2097.4,"sma_60":2113.33,"sma_120":2043.78},{"date":"2026-05-15","open":2020,"high":2580,"low":2020,"close":2580,"volume":2628302,"rsi_14":68.96,"sma_20":2115.4,"sma_60":2118.5,"sma_120":2050.98},{"date":"2026-05-18","open":2470,"high":2500,"low":2010,"close":2070,"volume":3208437,"rsi_14":48.47,"sma_20":2110.15,"sma_60":2116.33,"sma_120":2053.62},{"date":"2026-05-19","open":2060,"high":2065,"low":1900,"close":2040,"volume":614209,"rsi_14":46.63,"sma_20":2102.9,"sma_60":2114.67,"sma_120":2056.29},{"date":"2026-05-20","open":2000,"high":2040,"low":1950,"close":1956,"volume":278544,"rsi_14":44.02,"sma_20":2091.7,"sma_60":2112.27,"sma_120":2058.13},{"date":"2026-05-21","open":1990,"high":2070,"low":1861,"close":2020,"volume":304673,"rsi_14":46.97,"sma_20":2084.2,"sma_60":2110.27,"sma_120":2060.71},{"date":"2026-05-22","open":2060,"high":2160,"low":1995,"close":2105,"volume":293947,"rsi_14":49.17,"sma_20":2080.2,"sma_60":2109.35,"sma_120":2064.28},{"date":"2026-05-26","open":2125,"high":2140,"low":1999,"close":2035,"volume":205137,"rsi_14":49.04,"sma_20":2074.7,"sma_60":2106.43,"sma_120":2067.32},{"date":"2026-05-27","open":2000,"high":2030,"low":1880,"close":1880,"volume":219547,"rsi_14":46.72,"sma_20":2062.7,"sma_60":2102.1,"sma_120":2069.32},{"date":"2026-05-28","open":1862,"high":1918,"low":1778,"close":1793,"volume":126432,"rsi_14":45.29,"sma_20":2044.85,"sma_60":2096.65,"sma_120":2070.55},{"date":"2026-05-29","open":1793,"high":1824,"low":1670,"close":1708,"volume":119373,"rsi_14":41.94,"sma_20":2022.25,"sma_60":2090.45,"sma_120":2070.44},{"date":"2026-06-01","open":1708,"high":2050,"low":1651,"close":1821,"volume":1192092,"rsi_14":47.15,"sma_20":2007.05,"sma_60":2091.1,"sma_120":2070.92},{"date":"2026-06-02","open":1863,"high":2070,"low":1720,"close":2015,"volume":571487,"rsi_14":51.17,"sma_20":2001.05,"sma_60":2091.27,"sma_120":2072.5},{"date":"2026-06-04","open":2015,"high":2150,"low":1910,"close":2035,"volume":251433,"rsi_14":50.12,"sma_20":1999.3,"sma_60":2089.68,"sma_120":2074.54},{"date":"2026-06-05","open":2035,"high":2180,"low":2000,"close":2065,"volume":259889,"rsi_14":51.89,"sma_20":2002.3,"sma_60":2090.43,"sma_120":2076.82},{"date":"2026-06-08","open":1940,"high":2195,"low":1815,"close":2160,"volume":277863,"rsi_14":37.05,"sma_20":2011.4,"sma_60":2092.27,"sma_120":2079.8},{"date":"2026-06-09","open":2220,"high":2270,"low":2090,"close":2135,"volume":298977,"rsi_14":52.86,"sma_20":2016.65,"sma_60":2093.85,"sma_120":2082.62},{"date":"2026-06-10","open":2130,"high":2220,"low":2090,"close":2110,"volume":177507,"rsi_14":53.09,"sma_20":2025.35,"sma_60":2093.77,"sma_120":2085.34},{"date":"2026-06-11","open":2110,"high":2200,"low":2085,"close":2145,"volume":146099,"rsi_14":58.73,"sma_20":2034.4,"sma_60":2093.02,"sma_120":2088.5},{"date":"2026-06-12","open":2180,"high":2260,"low":2115,"close":2220,"volume":204405,"rsi_14":59.14,"sma_20":2043.9,"sma_60":2094.43,"sma_120":2092.02},{"date":"2026-06-15","open":2355,"high":2355,"low":2120,"close":2155,"volume":195018,"rsi_14":52.33,"sma_20":2052.4,"sma_60":2093.93,"sma_120":2094.69},{"date":"2026-06-16","open":2195,"high":2225,"low":2105,"close":2130,"volume":101093,"rsi_14":54.62,"sma_20":2029.9,"sma_60":2093.52,"sma_120":2096.93},{"date":"2026-06-17","open":2130,"high":2210,"low":2065,"close":2065,"volume":87643,"rsi_14":50.0,"sma_20":2066.85,"sma_60":2086.35,"sma_120":2113.22},{"date":"2026-06-18","open":2065,"high":2155,"low":1982,"close":2045,"volume":107158,"rsi_14":64.45,"sma_20":2029.9,"sma_60":2087.43,"sma_120":2100.86},{"date":"2026-06-19","open":2045,"high":2045,"low":1911,"close":1913,"volume":127464,"rsi_14":61.15,"sma_20":2027.75,"sma_60":2082.98,"sma_120":2101.91},{"date":"2026-06-22","open":1898,"high":2035,"low":1840,"close":1915,"volume":125904,"rsi_14":55.82,"sma_20":2022.5,"sma_60":2078.07,"sma_120":2102.51},{"date":"2026-06-23","open":1915,"high":1961,"low":1801,"close":1820,"volume":110481,"rsi_14":36.25,"sma_20":2008.25,"sma_60":2072.65,"sma_120":2102.32},{"date":"2026-06-24","open":1820,"high":1892,"low":1723,"close":1786,"volume":106393,"rsi_14":32.78,"sma_20":1995.8,"sma_60":2066.67,"sma_120":2101.13},{"date":"2026-06-25","open":1800,"high":1822,"low":1742,"close":1743,"volume":90945,"rsi_14":28.12,"sma_20":1988.95,"sma_60":2060.38,"sma_120":2100.24},{"date":"2026-06-26","open":1743,"high":1947,"low":1743,"close":1826,"volume":185111,"rsi_14":26.93,"sma_20":1990.6,"sma_60":2055.4,"sma_120":2100.18},{"date":"2026-06-29","open":1826,"high":2095,"low":1826,"close":2030,"volume":127924,"rsi_14":44.19,"sma_20":2006.7,"sma_60":2055.07,"sma_120":2101.42},{"date":"2026-06-30","open":2030,"high":2135,"low":2005,"close":2065,"volume":113436,"rsi_14":47.54,"sma_20":2018.9,"sma_60":2053.9,"sma_120":2103.38},{"date":"2026-07-01","open":2145,"high":2150,"low":2005,"close":2020,"volume":64165,"rsi_14":43.23,"sma_20":2019.15,"sma_60":2053.9,"sma_120":2104.67},{"date":"2026-07-02","open":2000,"high":2065,"low":1933,"close":2040,"volume":48616,"rsi_14":39.63,"sma_20":2019.4,"sma_60":2054.15,"sma_120":2105.8},{"date":"2026-07-03","open":2015,"high":2035,"low":1961,"close":2010,"volume":34759,"rsi_14":41.3,"sma_20":2016.65,"sma_60":2052.98,"sma_120":2107.07},{"date":"2026-07-06","open":2000,"high":2045,"low":1947,"close":2000,"volume":39201,"rsi_14":42.05,"sma_20":2008.65,"sma_60":2052.32,"sma_120":2108.52},{"date":"2026-07-07","open":1974,"high":2120,"low":1974,"close":2010,"volume":37820,"rsi_14":46.4,"sma_20":2002.4,"sma_60":2050.4,"sma_120":2110.33},{"date":"2026-07-08","open":2025,"high":2025,"low":1810,"close":1850,"volume":63332,"rsi_14":39.2,"sma_20":1989.4,"sma_60":2045.9,"sma_120":2111.11},{"date":"2026-07-09","open":1945,"high":1945,"low":1850,"close":1854,"volume":31180,"rsi_14":46.19,"sma_20":1974.85,"sma_60":2040.97,"sma_120":2110.88},{"date":"2026-07-10","open":1854,"high":1995,"low":1854,"close":1960,"volume":42248,"rsi_14":52.56,"sma_20":1961.85,"sma_60":2037.72,"sma_120":2111.33},{"date":"2026-07-13","open":1960,"high":2015,"low":1882,"close":1887,"volume":43773,"rsi_14":53.91,"sma_20":1948.45,"sma_60":2032.75,"sma_120":2111.1},{"date":"2026-07-14","open":1871,"high":1942,"low":1871,"close":1911,"volume":20843,"rsi_14":57.38,"sma_20":1937.5,"sma_60":2027.6,"sma_120":2109.57},{"date":"2026-07-15","open":1949,"high":1961,"low":1838,"close":1935,"volume":35410,"rsi_14":61.59,"sma_20":1931.0,"sma_60":2023.6,"sma_120":2108.9},{"date":"2026-07-16","open":1935,"high":2015,"low":1916,"close":1970,"volume":56440,"rsi_14":59.23,"sma_20":1927.25,"sma_60":2020.02,"sma_120":2107.94},{"date":"2026-07-20","open":1967,"high":2035,"low":1920,"close":1981,"volume":37642,"rsi_14":45.83,"sma_20":1930.65,"sma_60":2016.7,"sma_120":2107.2},{"date":"2026-07-21","open":1977,"high":1989,"low":1895,"close":1939,"volume":33818,"rsi_14":39.39,"sma_20":1931.85,"sma_60":2012.85,"sma_120":2100.94},{"date":"2026-07-22","open":1977,"high":2020,"low":1955,"close":1980,"volume":36241,"rsi_14":46.61,"sma_20":1939.85,"sma_60":2009.43,"sma_120":2091.44},{"date":"2026-07-23","open":2040,"high":2085,"low":1980,"close":2000,"volume":38797,"rsi_14":46.61,"sma_20":1950.55,"sma_60":2007.02,"sma_120":2085.65},{"date":"2026-07-24","open":2000,"high":2080,"low":1880,"close":1920,"volume":70117,"rsi_14":42.97,"sma_20":1959.4,"sma_60":2003.68,"sma_120":2081.48},{"date":"2026-07-27","open":1920,"high":2020,"low":1920,"close":2005,"volume":26650,"rsi_14":50.35,"sma_20":1968.35,"sma_60":2001.27,"sma_120":2078.78},{"date":"2026-07-28","open":1999,"high":2000,"low":1833,"close":1905,"volume":33034,"rsi_14":43.48,"sma_20":1962.1,"sma_60":1997.02,"sma_120":2076.23},{"date":"2026-07-29","open":1900,"high":1941,"low":1718,"close":1794,"volume":94414,"rsi_14":46.3,"sma_20":1948.55,"sma_60":1991.5,"sma_120":2072.31},{"date":"2026-07-30","open":1847,"high":1883,"low":1765,"close":1815,"volume":64406,"rsi_14":47.48,"sma_20":1938.3,"sma_60":1986.17,"sma_120":2069.06},{"date":"2026-07-31","open":1850,"high":1972,"low":1836,"close":1910,"volume":28184,"rsi_14":46.72,"sma_20":1931.8,"sma_60":1983.5,"sma_120":2066.35},{"date":"2026-08-03","open":2065,"high":2065,"low":1870,"close":1875,"volume":47528,"rsi_14":49.17,"sma_20":1925.05,"sma_60":1981.33,"sma_120":2062.43},{"date":"2026-08-04","open":1875,"high":2025,"low":1875,"close":1913,"volume":44987,"rsi_14":50.14,"sma_20":1920.7,"sma_60":1980.25,"sma_120":2059.04},{"date":"2026-08-05","open":1930,"high":1955,"low":1913,"close":1914,"volume":22228,"rsi_14":48.53,"sma_20":1915.9,"sma_60":1978.32,"sma_120":2055.62},{"date":"2026-08-06","open":1934,"high":1990,"low":1887,"close":1979,"volume":35970,"rsi_14":50.6,"sma_20":1922.35,"sma_60":1979.03,"sma_120":2053.44},{"date":"2026-08-07","open":2065,"high":2065,"low":1821,"close":1940,"volume":32034,"rsi_14":47.35,"sma_20":1926.65,"sma_60":1978.63,"sma_120":2050.86},{"date":"2026-08-10","open":2005,"high":2005,"low":1942,"close":1982,"volume":15613,"rsi_14":52.78,"sma_20":1927.75,"sma_60":1977.83,"sma_120":2048.29},{"date":"2026-08-11","open":2040,"high":2050,"low":1968,"close":2045,"volume":30542,"rsi_14":54.09,"sma_20":1935.65,"sma_60":1978.83,"sma_120":2046.08},{"date":"2026-08-12","open":2080,"high":2095,"low":2030,"close":2060,"volume":49856,"rsi_14":53.8,"sma_20":1943.1,"sma_60":1970.17,"sma_120":2044.33},{"date":"2026-08-13","open":2145,"high":2145,"low":2040,"close":2070,"volume":31640,"rsi_14":60.42,"sma_20":1949.85,"sma_60":1970.17,"sma_120":2043.25},{"date":"2026-08-14","open":2070,"high":2135,"low":2015,"close":2045,"volume":44915,"rsi_14":53.03,"sma_20":1953.6,"sma_60":1970.25,"sma_120":2042.46},{"date":"2026-08-18","open":2060,"high":2250,"low":2050,"close":2090,"volume":131951,"rsi_14":65.29,"sma_20":1959.05,"sma_60":1972.48,"sma_120":2042.38},{"date":"2026-08-19","open":2090,"high":2195,"low":2010,"close":2125,"volume":92546,"rsi_14":81.29,"sma_20":1968.35,"sma_60":1974.23,"sma_120":2042.25},{"date":"2026-08-20","open":2125,"high":2170,"low":2070,"close":2135,"volume":39300,"rsi_14":80.89,"sma_20":1976.1,"sma_60":1974.73,"sma_120":2042.04},{"date":"2026-08-21","open":2110,"high":2150,"low":2040,"close":2150,"volume":45805,"rsi_14":77.4,"sma_20":1983.6,"sma_60":1976.65,"sma_120":2041.54},{"date":"2026-08-24","open":2150,"high":2190,"low":2065,"close":2080,"volume":23665,"rsi_14":71.67,"sma_20":1991.6,"sma_60":1979.98,"sma_120":2041.04},{"date":"2026-08-25","open":2080,"high":2125,"low":1970,"close":2095,"volume":28844,"rsi_14":70.22,"sma_20":1996.1,"sma_60":1985.02,"sma_120":2040.83},{"date":"2026-08-26","open":2095,"high":2140,"low":2060,"close":2130,"volume":27534,"rsi_14":72.31,"sma_20":2007.35,"sma_60":1992.05,"sma_120":2041.25},{"date":"2026-08-27","open":2130,"high":2150,"low":2070,"close":2120,"volume":26055,"rsi_14":66.43,"sma_20":2023.65,"sma_60":1997.03,"sma_120":2044.07},{"date":"2026-08-28","open":2220,"high":2220,"low":2070,"close":2070,"volume":36234,"rsi_14":64.77,"sma_20":2036.4,"sma_60":1997.95,"sma_120":2044.61},{"date":"2026-08-31","open":2035,"high":2140,"low":1943,"close":2070,"volume":70310,"rsi_14":61.06,"sma_20":2044.4,"sma_60":1998.53,"sma_120":2044.11},{"date":"2026-09-01","open":2070,"high":2160,"low":2050,"close":2130,"volume":66162,"rsi_14":60.76,"sma_20":2057.15,"sma_60":1999.62,"sma_120":2045.03},{"date":"2026-09-02","open":2115,"high":2200,"low":2035,"close":2070,"volume":65661,"rsi_14":51.14,"sma_20":2065.0,"sma_60":1998.12,"sma_120":2045.19},{"date":"2026-09-03","open":2050,"high":2165,"low":2035,"close":2080,"volume":51482,"rsi_14":51.14,"sma_20":2073.3,"sma_60":1997.2,"sma_120":2045.53},{"date":"2026-09-04","open":2080,"high":2130,"low":2070,"close":2125,"volume":49427,"rsi_14":58.7,"sma_20":2080.6,"sma_60":1997.45,"sma_120":2045.61},{"date":"2026-09-07","open":2125,"high":2145,"low":2000,"close":2000,"volume":52919,"rsi_14":41.67,"sma_20":2083.6,"sma_60":1995.03,"sma_120":2044.03},{"date":"2026-09-08","open":2005,"high":2065,"low":1970,"close":1987,"volume":45568,"rsi_14":36.68,"sma_20":2083.85,"sma_60":1991.15,"sma_120":2042.79},{"date":"2026-09-09","open":1970,"high":2030,"low":1970,"close":1987,"volume":20489,"rsi_14":35.43,"sma_20":2080.95,"sma_60":1988.35,"sma_120":2041.14},{"date":"2026-09-10","open":1987,"high":2060,"low":1937,"close":1999,"volume":31740,"rsi_14":35.05,"sma_20":2077.9,"sma_60":1986.17,"sma_120":2039.84},{"date":"2026-09-11","open":1982,"high":2050,"low":1980,"close":2005,"volume":16597,"rsi_14":41.5,"sma_20":2074.65,"sma_60":1985.17,"sma_120":2037.84},{"date":"2026-09-14","open":2005,"high":2005,"low":1920,"close":1998,"volume":29750,"rsi_14":38.8,"sma_20":2072.3,"sma_60":1984.38,"sma_120":2035.91},{"date":"2026-09-15","open":1898,"high":1994,"low":1895,"close":1994,"volume":29331,"rsi_14":33.08,"sma_20":2067.5,"sma_60":1985.73,"sma_120":2034.36},{"date":"2026-09-16","open":1916,"high":1997,"low":1905,"close":1997,"volume":14740,"rsi_14":34.43,"sma_20":2061.1,"sma_60":1987.1,"sma_120":2032.58},{"date":"2026-09-17","open":1922,"high":1985,"low":1864,"close":1932,"volume":21554,"rsi_14":33.17,"sma_20":2050.95,"sma_60":1988.97,"sma_120":2030.81},{"date":"2026-09-18","open":1930,"high":2120,"low":1907,"close":1968,"volume":22005,"rsi_14":38.57,"sma_20":2041.85,"sma_60":1992.0,"sma_120":2029.33},{"date":"2026-09-21","open":1962,"high":1995,"low":1925,"close":1960,"volume":18724,"rsi_14":28.43,"sma_20":2035.85,"sma_60":1995.62,"sma_120":2028.0},{"date":"2026-09-22","open":1936,"high":1995,"low":1935,"close":1964,"volume":13967,"rsi_14":34.32,"sma_20":2029.3,"sma_60":1997.92,"sma_120":2026.66},{"date":"2026-09-23","open":1960,"high":1985,"low":1860,"close":1879,"volume":12637,"rsi_14":25.67,"sma_20":2016.75,"sma_60":1995.4,"sma_120":2025.23},{"date":"2026-09-28","open":1895,"high":1937,"low":1877,"close":1904,"volume":19195,"rsi_14":21.88,"sma_20":2005.95,"sma_60":1992.72,"sma_120":2023.31},{"date":"2026-09-29","open":1900,"high":1900,"low":1811,"close":1848,"volume":10336,"rsi_14":26.54,"sma_20":1994.85,"sma_60":1989.85,"sma_120":2021.88},{"date":"2026-09-30","open":1875,"high":1875,"low":1800,"close":1811,"volume":30635,"rsi_14":24.71,"sma_20":1981.9,"sma_60":1986.03,"sma_120":2020.09},{"date":"2026-10-01","open":1811,"high":1840,"low":1800,"close":1828,"volume":15286,"rsi_14":28.22,"sma_20":1966.8,"sma_60":1983.0,"sma_120":2017.99},{"date":"2026-10-02","open":1845,"high":1949,"low":1810,"close":1847,"volume":5420,"rsi_14":29.57,"sma_20":1955.65,"sma_60":1980.45,"sma_120":2016.38},{"date":"2026-10-06","open":1847,"high":2000,"low":1791,"close":1840,"volume":19616,"rsi_14":27.88,"sma_20":1943.65,"sma_60":1977.62,"sma_120":2014.01},{"date":"2026-10-07","open":1844,"high":1852,"low":1805,"close":1819,"volume":7564,"rsi_14":26.87,"sma_20":1928.35,"sma_60":1977.1,"sma_120":2011.5},{"date":"2026-10-08","open":1819,"high":1849,"low":1763,"close":1799,"volume":13462,"rsi_14":25.81,"sma_20":1918.3,"sma_60":1976.18,"sma_120":2008.58},{"date":"2026-10-12","open":1790,"high":1849,"low":1731,"close":1763,"volume":14390,"rsi_14":23.17,"sma_20":1907.1,"sma_60":1972.9,"sma_120":2005.31},{"date":"2026-10-13","open":1750,"high":1785,"low":1672,"close":1758,"volume":17514,"rsi_14":26.86,"sma_20":1895.65,"sma_60":1970.75,"sma_120":2001.75},{"date":"2026-10-14","open":1703,"high":2045,"low":1658,"close":1942,"volume":549197,"rsi_14":47.52,"sma_20":1892.8,"sma_60":1971.27,"sma_120":1999.43},{"date":"2026-10-15","open":1990,"high":1990,"low":1822,"close":1937,"volume":95309,"rsi_14":47.79,"sma_20":1889.4,"sma_60":1971.3,"sma_120":1997.45},{"date":"2026-10-16","open":1913,"high":1965,"low":1876,"close":1933,"volume":37659,"rsi_14":47.02,"sma_20":1886.15,"sma_60":1970.68,"sma_120":1995.35},{"date":"2026-10-19","open":1920,"high":1964,"low":1901,"close":1940,"volume":45551,"rsi_14":56.88,"sma_20":1883.45,"sma_60":1970.0,"sma_120":1993.35},{"date":"2026-10-20","open":1911,"high":1927,"low":1835,"close":1901,"volume":44019,"rsi_14":49.67,"sma_20":1878.65,"sma_60":1969.37,"sma_120":1991.11},{"date":"2026-10-21","open":1852,"high":1927,"low":1852,"close":1906,"volume":34038,"rsi_14":57.14,"sma_20":1877.35,"sma_60":1968.13,"sma_120":1988.78},{"date":"2026-10-22","open":1849,"high":1849,"low":1763,"close":1793,"volume":61185,"rsi_14":48.13,"sma_20":1868.6,"sma_60":1964.68,"sma_120":1985.85},{"date":"2026-10-23","open":1822,"high":1841,"low":1727,"close":1756,"volume":74269}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-117.99,"pbr":0.24,"per":null,"roa":-1.22,"roe":-1.63,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":77233248832.0,"analysis":"ROE -1.6%로 적자 상태입니다. 시가총액 197.70억. 매출 772.33억, 영업이익 -22.03억.","eps_basis":"TTM","debt_ratio":0.34422064406645353,"market_cap":19814786532,"net_income":16098617697.0,"total_debt":28029648762.0,"ttm_window":"2025Q3~2026Q2","gross_margin":17.57,"total_assets":109458956519.0,"total_equity":81429307757.0,"profit_margin":20.84,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-2202953415.0,"operating_margin":-2.85,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":1756.0,"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":4195.0},{"date":"2016-10-25","close":4120.0},{"date":"2016-10-26","close":4330.0},{"date":"2016-10-27","close":4485.0},{"date":"2016-10-28","close":4380.0},{"date":"2016-10-31","close":4180.0},{"date":"2016-11-01","close":4240.0},{"date":"2016-11-02","close":3750.0},{"date":"2016-11-03","close":3720.0},{"date":"2016-11-04","close":3650.0},{"date":"2016-11-07","close":3780.0},{"date":"2016-11-08","close":3840.0},{"date":"2016-11-09","close":3645.0},{"date":"2016-11-10","close":3795.0},{"date":"2016-11-11","close":3690.0},{"date":"2016-11-14","close":3685.0},{"date":"2016-11-15","close":3670.0},{"date":"2016-11-16","close":3740.0},{"date":"2016-11-17","close":3865.0},{"date":"2016-11-18","close":3860.0},{"date":"2016-11-21","close":3755.0},{"date":"2016-11-22","close":3780.0},{"date":"2016-11-23","close":4530.0},{"date":"2016-11-24","close":4650.0},{"date":"2016-11-25","close":4650.0},{"date":"2016-11-28","close":4880.0},{"date":"2016-11-29","close":5300.0},{"date":"2016-11-30","close":5050.0},{"date":"2016-12-01","close":4880.0},{"date":"2016-12-02","close":4835.0},{"date":"2016-12-05","close":4705.0},{"date":"2016-12-06","close":4890.0},{"date":"2016-12-07","close":4615.0},{"date":"2016-12-08","close":4620.0},{"date":"2016-12-09","close":4550.0},{"date":"2016-12-12","close":4555.0},{"date":"2016-12-13","close":4665.0},{"date":"2016-12-14","close":4605.0},{"date":"2016-12-15","close":4495.0},{"date":"2016-12-16","close":4390.0},{"date":"2016-12-19","close":4395.0},{"date":"2016-12-20","close":4450.0},{"date":"2016-12-21","close":4590.0},{"date":"2016-12-22","close":4395.0},{"date":"2016-12-23","close":4440.0},{"date":"2016-12-26","close":4340.0},{"date":"2016-12-27","close":4335.0},{"date":"2016-12-28","close":4380.0},{"date":"2016-12-29","close":4390.0},{"date":"2017-01-02","close":4510.0},{"date":"2017-01-03","close":4525.0},{"date":"2017-01-04","close":4655.0},{"date":"2017-01-05","close":4640.0},{"date":"2017-01-06","close":4565.0},{"date":"2017-01-09","close":4530.0},{"date":"2017-01-10","close":4670.0},{"date":"2017-01-11","close":4635.0},{"date":"2017-01-12","close":4520.0},{"date":"2017-01-13","close":4410.0},{"date":"2017-01-16","close":4425.0},{"date":"2017-01-17","close":4440.0},{"date":"2017-01-18","close":4615.0},{"date":"2017-01-19","close":4585.0},{"date":"2017-01-20","close":4535.0},{"date":"2017-01-23","close":4460.0},{"date":"2017-01-24","close":4305.0},{"date":"2017-01-25","close":4400.0},{"date":"2017-01-26","close":4315.0},{"date":"2017-01-31","close":4145.0},{"date":"2017-02-01","close":4175.0},{"date":"2017-02-02","close":3920.0},{"date":"2017-02-03","close":4010.0},{"date":"2017-02-06","close":4100.0},{"date":"2017-02-07","close":4145.0},{"date":"2017-02-08","close":4130.0},{"date":"2017-02-09","close":4050.0},{"date":"2017-02-10","close":4005.0},{"date":"2017-02-13","close":4050.0},{"date":"2017-02-14","close":4200.0},{"date":"2017-02-15","close":4145.0},{"date":"2017-02-16","close":4180.0},{"date":"2017-02-17","close":4235.0},{"date":"2017-02-20","close":4240.0},{"date":"2017-02-21","close":4210.0},{"date":"2017-02-22","close":4130.0},{"date":"2017-02-23","close":4115.0},{"date":"2017-02-24","close":4100.0},{"date":"2017-02-27","close":4045.0},{"date":"2017-02-28","close":3920.0},{"date":"2017-03-02","close":3960.0},{"date":"2017-03-03","close":3870.0},{"date":"2017-03-06","close":3910.0},{"date":"2017-03-07","close":3900.0},{"date":"2017-03-08","close":3890.0},{"date":"2017-03-09","close":3900.0},{"date":"2017-03-10","close":3995.0},{"date":"2017-03-13","close":4040.0},{"date":"2017-03-14","close":4100.0},{"date":"2017-03-15","close":4090.0},{"date":"2017-03-16","close":4200.0},{"date":"2017-03-17","close":4215.0},{"date":"2017-03-20","close":4170.0},{"date":"2017-03-21","close":4105.0},{"date":"2017-03-22","close":4170.0},{"date":"2017-03-23","close":4145.0},{"date":"2017-03-24","close":4070.0},{"date":"2017-03-27","close":3975.0},{"date":"2017-03-28","close":3980.0},{"date":"2017-03-29","close":3910.0},{"date":"2017-03-30","close":3960.0},{"date":"2017-03-31","close":4090.0},{"date":"2017-04-03","close":4090.0},{"date":"2017-04-04","close":4180.0},{"date":"2017-04-05","close":4135.0},{"date":"2017-04-06","close":4120.0},{"date":"2017-04-07","close":4185.0},{"date":"2017-04-10","close":4110.0},{"date":"2017-04-11","close":4120.0},{"date":"2017-04-12","close":4095.0},{"date":"2017-04-13","close":4120.0},{"date":"2017-04-14","close":4165.0},{"date":"2017-04-17","close":4200.0},{"date":"2017-04-18","close":4190.0},{"date":"2017-04-19","close":4170.0},{"date":"2017-04-20","close":4105.0},{"date":"2017-04-21","close":4180.0},{"date":"2017-04-24","close":4150.0},{"date":"2017-04-25","close":4235.0},{"date":"2017-04-26","close":4090.0},{"date":"2017-04-27","close":4090.0},{"date":"2017-04-28","close":4030.0},{"date":"2017-05-02","close":4110.0},{"date":"2017-05-04","close":4085.0},{"date":"2017-05-08","close":4135.0},{"date":"2017-05-10","close":4255.0},{"date":"2017-05-11","close":4155.0},{"date":"2017-05-12","close":4135.0},{"date":"2017-05-15","close":4170.0},{"date":"2017-05-16","close":4190.0},{"date":"2017-05-17","close":4200.0},{"date":"2017-05-18","close":4170.0},{"date":"2017-05-19","close":4240.0},{"date":"2017-05-22","close":4275.0},{"date":"2017-05-23","close":4260.0},{"date":"2017-05-24","close":4345.0},{"date":"2017-05-25","close":4315.0},{"date":"2017-05-26","close":4250.0},{"date":"2017-05-29","close":4145.0},{"date":"2017-05-30","close":4215.0},{"date":"2017-05-31","close":4190.0},{"date":"2017-06-01","close":4260.0},{"date":"2017-06-02","close":4280.0},{"date":"2017-06-05","close":4315.0},{"date":"2017-06-07","close":4260.0},{"date":"2017-06-08","close":4210.0},{"date":"2017-06-09","close":4270.0},{"date":"2017-06-12","close":4300.0},{"date":"2017-06-13","close":4255.0},{"date":"2017-06-14","close":4280.0},{"date":"2017-06-15","close":4260.0},{"date":"2017-06-16","close":4250.0},{"date":"2017-06-19","close":4255.0},{"date":"2017-06-20","close":4245.0},{"date":"2017-06-21","close":4135.0},{"date":"2017-06-22","close":4160.0},{"date":"2017-06-23","close":4135.0},{"date":"2017-06-26","close":4110.0},{"date":"2017-06-27","close":4275.0},{"date":"2017-06-28","close":4300.0},{"date":"2017-06-29","close":4420.0},{"date":"2017-06-30","close":4425.0},{"date":"2017-07-03","close":4355.0},{"date":"2017-07-04","close":4320.0},{"date":"2017-07-05","close":4580.0},{"date":"2017-07-06","close":4535.0},{"date":"2017-07-07","close":4410.0},{"date":"2017-07-10","close":4485.0},{"date":"2017-07-11","close":4480.0},{"date":"2017-07-12","close":4520.0},{"date":"2017-07-13","close":4350.0},{"date":"2017-07-14","close":4250.0},{"date":"2017-07-17","close":4270.0},{"date":"2017-07-18","close":4165.0},{"date":"2017-07-19","close":4200.0},{"date":"2017-07-20","close":4200.0},{"date":"2017-07-21","close":4195.0},{"date":"2017-07-24","close":4140.0},{"date":"2017-07-25","close":4075.0},{"date":"2017-07-26","close":4020.0},{"date":"2017-07-27","close":4015.0},{"date":"2017-07-28","close":3905.0},{"date":"2017-07-31","close":3950.0},{"date":"2017-08-01","close":3915.0},{"date":"2017-08-02","close":3915.0},{"date":"2017-08-03","close":3835.0},{"date":"2017-08-04","close":3855.0},{"date":"2017-08-07","close":3825.0},{"date":"2017-08-08","close":3820.0},{"date":"2017-08-09","close":3775.0},{"date":"2017-08-10","close":3720.0},{"date":"2017-08-11","close":3525.0},{"date":"2017-08-14","close":3595.0},{"date":"2017-08-16","close":3630.0},{"date":"2017-08-17","close":3700.0},{"date":"2017-08-18","close":3690.0},{"date":"2017-08-21","close":3655.0},{"date":"2017-08-22","close":3660.0},{"date":"2017-08-23","close":3590.0},{"date":"2017-08-24","close":3585.0},{"date":"2017-08-25","close":3610.0},{"date":"2017-08-28","close":3640.0},{"date":"2017-08-29","close":3660.0},{"date":"2017-08-30","close":3595.0},{"date":"2017-08-31","close":3540.0},{"date":"2017-09-01","close":3655.0},{"date":"2017-09-04","close":3645.0},{"date":"2017-09-05","close":3790.0},{"date":"2017-09-06","close":3790.0},{"date":"2017-09-07","close":3785.0},{"date":"2017-09-08","close":3815.0},{"date":"2017-09-11","close":3790.0},{"date":"2017-09-12","close":3750.0},{"date":"2017-09-13","close":3740.0},{"date":"2017-09-14","close":3825.0},{"date":"2017-09-15","close":3800.0},{"date":"2017-09-18","close":3715.0},{"date":"2017-09-19","close":3670.0},{"date":"2017-09-20","close":3740.0},{"date":"2017-09-21","close":3595.0},{"date":"2017-09-22","close":3345.0},{"date":"2017-09-25","close":3000.0},{"date":"2017-09-26","close":3000.0},{"date":"2017-09-27","close":3420.0},{"date":"2017-09-28","close":3325.0},{"date":"2017-09-29","close":3250.0},{"date":"2017-10-10","close":3140.0},{"date":"2017-10-11","close":3120.0},{"date":"2017-10-12","close":3145.0},{"date":"2017-10-13","close":3145.0},{"date":"2017-10-16","close":3090.0},{"date":"2017-10-17","close":3105.0},{"date":"2017-10-18","close":2950.0},{"date":"2017-10-19","close":3055.0},{"date":"2017-10-20","close":3085.0},{"date":"2017-10-23","close":3065.0},{"date":"2017-10-24","close":3115.0},{"date":"2017-10-25","close":3140.0},{"date":"2017-10-26","close":3085.0},{"date":"2017-10-27","close":3140.0},{"date":"2017-10-30","close":3170.0},{"date":"2017-10-31","close":3155.0},{"date":"2017-11-01","close":3160.0},{"date":"2017-11-02","close":3215.0},{"date":"2017-11-03","close":3215.0},{"date":"2017-11-06","close":3160.0},{"date":"2017-11-07","close":3150.0},{"date":"2017-11-08","close":3200.0},{"date":"2017-11-09","close":3165.0},{"date":"2017-11-10","close":3150.0},{"date":"2017-11-13","close":3150.0},{"date":"2017-11-14","close":3130.0},{"date":"2017-11-15","close":3060.0},{"date":"2017-11-16","close":3065.0},{"date":"2017-11-17","close":3110.0},{"date":"2017-11-20","close":3105.0},{"date":"2017-11-21","close":3055.0},{"date":"2017-11-22","close":3165.0},{"date":"2017-11-23","close":3190.0},{"date":"2017-11-24","close":3190.0},{"date":"2017-11-27","close":3120.0},{"date":"2017-11-28","close":3090.0},{"date":"2017-11-29","close":3080.0},{"date":"2017-11-30","close":3060.0},{"date":"2017-12-01","close":3055.0},{"date":"2017-12-04","close":2980.0},{"date":"2017-12-05","close":3080.0},{"date":"2017-12-06","close":3030.0},{"date":"2017-12-07","close":3010.0},{"date":"2017-12-08","close":3015.0},{"date":"2017-12-11","close":2975.0},{"date":"2017-12-12","close":2910.0},{"date":"2017-12-13","close":2920.0},{"date":"2017-12-14","close":2990.0},{"date":"2017-12-15","close":2890.0},{"date":"2017-12-18","close":2845.0},{"date":"2017-12-19","close":2760.0},{"date":"2017-12-20","close":2775.0},{"date":"2017-12-21","close":2800.0},{"date":"2017-12-22","close":2660.0},{"date":"2017-12-26","close":2665.0},{"date":"2017-12-27","close":2695.0},{"date":"2017-12-28","close":2700.0},{"date":"2018-01-02","close":2656.1873},{"date":"2018-01-03","close":2710.2947},{"date":"2018-01-04","close":2695.5381},{"date":"2018-01-05","close":2764.4023},{"date":"2018-01-08","close":2705.3757},{"date":"2018-01-09","close":2710.2947},{"date":"2018-01-10","close":2754.5645},{"date":"2018-01-11","close":2734.8892},{"date":"2018-01-12","close":2793.9155},{"date":"2018-01-15","close":2729.97},{"date":"2018-01-16","close":2813.5908},{"date":"2018-01-17","close":2818.5095},{"date":"2018-01-18","close":2970.9946},{"date":"2018-01-19","close":3034.9397},{"date":"2018-01-22","close":2980.8323},{"date":"2018-01-23","close":2946.4001},{"date":"2018-01-24","close":2975.9133},{"date":"2018-01-25","close":2980.8323},{"date":"2018-01-26","close":3034.9397},{"date":"2018-01-29","close":3148.0737},{"date":"2018-01-30","close":3098.885},{"date":"2018-01-31","close":3123.4792},{"date":"2018-02-01","close":3118.5605},{"date":"2018-02-02","close":3079.2097},{"date":"2018-02-05","close":2931.6438},{"date":"2018-02-06","close":2833.2664},{"date":"2018-02-07","close":2823.4287},{"date":"2018-02-08","close":2897.2114},{"date":"2018-02-09","close":2897.2114},{"date":"2018-02-12","close":2862.7795},{"date":"2018-02-13","close":2857.8606},{"date":"2018-02-14","close":2857.8606},{"date":"2018-02-19","close":2887.3738},{"date":"2018-02-20","close":3030.021},{"date":"2018-02-21","close":3108.7229},{"date":"2018-02-22","close":3079.2097},{"date":"2018-02-23","close":3079.2097},{"date":"2018-02-26","close":3049.6965},{"date":"2018-02-27","close":3039.8586},{"date":"2018-02-28","close":3108.7229},{"date":"2018-03-02","close":3157.9114},{"date":"2018-03-05","close":3172.668},{"date":"2018-03-06","close":3197.2622},{"date":"2018-03-07","close":3103.804},{"date":"2018-03-08","close":3177.5867},{"date":"2018-03-09","close":3162.8303},{"date":"2018-03-12","close":3148.0737},{"date":"2018-03-13","close":3133.3171},{"date":"2018-03-14","close":3118.5605},{"date":"2018-03-15","close":3197.2622},{"date":"2018-03-16","close":3236.613},{"date":"2018-03-19","close":3212.019},{"date":"2018-03-20","close":3241.5322},{"date":"2018-03-21","close":3177.5867},{"date":"2018-03-22","close":3079.2097},{"date":"2018-03-23","close":2956.2378},{"date":"2018-03-26","close":3000.5078},{"date":"2018-03-27","close":3069.3718},{"date":"2018-03-28","close":3138.2361},{"date":"2018-03-29","close":3138.2361},{"date":"2018-03-30","close":3212.019},{"date":"2018-04-02","close":3216.9377},{"date":"2018-04-03","close":3162.8303},{"date":"2018-04-04","close":3138.2361},{"date":"2018-04-05","close":3187.4246},{"date":"2018-04-06","close":3152.9924},{"date":"2018-04-09","close":3059.5342},{"date":"2018-04-10","close":3059.5342},{"date":"2018-04-11","close":3285.8018},{"date":"2018-04-12","close":3226.7754},{"date":"2018-04-13","close":3743.2563},{"date":"2018-04-16","close":3812.1204},{"date":"2018-04-17","close":3728.4998},{"date":"2018-04-18","close":3590.7715},{"date":"2018-04-19","close":3585.8528},{"date":"2018-04-20","close":3625.2036},{"date":"2018-04-23","close":3625.2036},{"date":"2018-04-24","close":3698.9866},{"date":"2018-04-25","close":3541.5828},{"date":"2018-04-26","close":3521.9075},{"date":"2018-04-27","close":3472.7188},{"date":"2018-04-30","close":3502.2319},{"date":"2018-05-02","close":3649.7979},{"date":"2018-05-03","close":3566.1772},{"date":"2018-05-04","close":3679.311},{"date":"2018-05-08","close":3576.0149},{"date":"2018-05-09","close":4304.0073},{"date":"2018-05-10","close":4210.5483},{"date":"2018-05-11","close":4190.873},{"date":"2018-05-14","close":4013.7939},{"date":"2018-05-15","close":4028.5505},{"date":"2018-05-16","close":3885.9036},{"date":"2018-05-17","close":3856.3901},{"date":"2018-05-18","close":4038.3882},{"date":"2018-05-21","close":4028.5505},{"date":"2018-05-23","close":3885.9036},{"date":"2018-05-24","close":3753.0942},{"date":"2018-05-25","close":3708.8242},{"date":"2018-05-28","close":3797.3638},{"date":"2018-05-29","close":3777.6885},{"date":"2018-05-30","close":3703.9055},{"date":"2018-05-31","close":3738.3374},{"date":"2018-06-01","close":3703.9055},{"date":"2018-06-04","close":3802.2827},{"date":"2018-06-05","close":3876.0657},{"date":"2018-06-07","close":3846.5525},{"date":"2018-06-08","close":3944.9299},{"date":"2018-06-11","close":3871.1467},{"date":"2018-06-12","close":3649.7979},{"date":"2018-06-14","close":3615.366},{"date":"2018-06-15","close":3620.2847},{"date":"2018-06-18","close":3433.3677},{"date":"2018-06-19","close":3462.8809},{"date":"2018-06-20","close":3467.8},{"date":"2018-06-21","close":3512.0696},{"date":"2018-06-22","close":3364.5037},{"date":"2018-06-25","close":3330.0718},{"date":"2018-06-26","close":3187.4246},{"date":"2018-06-27","close":3187.4246},{"date":"2018-06-28","close":3226.7754},{"date":"2018-06-29","close":3275.9641},{"date":"2018-07-02","close":3074.2908},{"date":"2018-07-03","close":3030.021},{"date":"2018-07-04","close":3108.7229},{"date":"2018-07-05","close":3079.2097},{"date":"2018-07-06","close":3123.4792},{"date":"2018-07-09","close":3089.0474},{"date":"2018-07-10","close":3152.9924},{"date":"2018-07-11","close":3118.5605},{"date":"2018-07-12","close":3162.8303},{"date":"2018-07-13","close":3197.2622},{"date":"2018-07-16","close":3231.6943},{"date":"2018-07-17","close":3162.8303},{"date":"2018-07-18","close":3069.3718},{"date":"2018-07-19","close":3143.1548},{"date":"2018-07-20","close":3005.4265},{"date":"2018-07-23","close":2838.1851},{"date":"2018-07-24","close":2852.9419},{"date":"2018-07-25","close":2902.1304},{"date":"2018-07-26","close":2892.2927},{"date":"2018-07-27","close":2951.3191},{"date":"2018-07-30","close":2941.4814},{"date":"2018-07-31","close":2961.157},{"date":"2018-08-01","close":3015.2644},{"date":"2018-08-02","close":3010.3455},{"date":"2018-08-03","close":2966.0757},{"date":"2018-08-06","close":2961.157},{"date":"2018-08-07","close":2980.8323},{"date":"2018-08-08","close":2970.9946},{"date":"2018-08-09","close":2975.9133},{"date":"2018-08-10","close":2936.5625},{"date":"2018-08-13","close":2754.5645},{"date":"2018-08-14","close":2749.6455},{"date":"2018-08-16","close":2744.7268},{"date":"2018-08-17","close":2675.8625},{"date":"2018-08-20","close":2793.9155},{"date":"2018-08-21","close":2838.1851},{"date":"2018-08-22","close":2848.0229},{"date":"2018-08-23","close":2852.9419},{"date":"2018-08-24","close":2833.2664},{"date":"2018-08-27","close":2818.5095},{"date":"2018-08-28","close":2818.5095},{"date":"2018-08-29","close":2892.2927},{"date":"2018-08-30","close":2946.4001},{"date":"2018-08-31","close":2916.887},{"date":"2018-09-03","close":2985.751},{"date":"2018-09-04","close":3069.3718},{"date":"2018-09-05","close":3079.2097},{"date":"2018-09-06","close":3108.7229},{"date":"2018-09-07","close":3123.4792},{"date":"2018-09-10","close":3167.749},{"date":"2018-09-11","close":3212.019},{"date":"2018-09-12","close":3216.9377},{"date":"2018-09-13","close":3354.666},{"date":"2018-09-14","close":3369.4226},{"date":"2018-09-17","close":3315.3149},{"date":"2018-09-18","close":3394.0168},{"date":"2018-09-19","close":3320.2339},{"date":"2018-09-20","close":3202.1812},{"date":"2018-09-21","close":3231.6943},{"date":"2018-09-27","close":3379.2603},{"date":"2018-09-28","close":3285.8018},{"date":"2018-10-01","close":3202.1812},{"date":"2018-10-02","close":2956.2378},{"date":"2018-10-04","close":2902.1304},{"date":"2018-10-05","close":2985.751},{"date":"2018-10-08","close":3025.1021},{"date":"2018-10-10","close":2857.8606},{"date":"2018-10-11","close":2720.1323},{"date":"2018-10-12","close":2725.0513},{"date":"2018-10-15","close":2690.6191},{"date":"2018-10-16","close":2788.9963},{"date":"2018-10-17","close":2843.104},{"date":"2018-10-18","close":2813.5908},{"date":"2018-10-19","close":2843.104},{"date":"2018-10-22","close":2813.5908},{"date":"2018-10-23","close":2690.6191},{"date":"2018-10-24","close":2602.0796},{"date":"2018-10-25","close":2680.7815},{"date":"2018-10-26","close":2602.0796},{"date":"2018-10-29","close":2144.625},{"date":"2018-10-30","close":2243.0024},{"date":"2018-10-31","close":2341.3796},{"date":"2018-11-01","close":2415.1628},{"date":"2018-11-02","close":2493.8647},{"date":"2018-11-05","close":2474.1892},{"date":"2018-11-06","close":2439.7571},{"date":"2018-11-07","close":2395.4873},{"date":"2018-11-08","close":2469.2703},{"date":"2018-11-09","close":2454.5139},{"date":"2018-11-12","close":2365.9741},{"date":"2018-11-13","close":2346.2988},{"date":"2018-11-14","close":2361.0552},{"date":"2018-11-15","close":2331.542},{"date":"2018-11-16","close":2385.6497},{"date":"2018-11-19","close":2439.7571},{"date":"2018-11-20","close":2661.106},{"date":"2018-11-21","close":2636.5117},{"date":"2018-11-22","close":2547.9722},{"date":"2018-11-23","close":2439.7571},{"date":"2018-11-26","close":2503.7024},{"date":"2018-11-27","close":2547.9722},{"date":"2018-11-28","close":2734.8892},{"date":"2018-11-29","close":2666.0249},{"date":"2018-11-30","close":2631.5928},{"date":"2018-12-03","close":2715.2136},{"date":"2018-12-04","close":2828.3474},{"date":"2018-12-05","close":2774.24},{"date":"2018-12-06","close":2793.9155},{"date":"2018-12-07","close":2843.104},{"date":"2018-12-10","close":2764.4023},{"date":"2018-12-11","close":2705.3757},{"date":"2018-12-12","close":2823.4287},{"date":"2018-12-13","close":2823.4287},{"date":"2018-12-14","close":2902.1304},{"date":"2018-12-17","close":2907.0493},{"date":"2018-12-18","close":2828.3474},{"date":"2018-12-19","close":2892.2927},{"date":"2018-12-20","close":2926.7246},{"date":"2018-12-21","close":2921.8059},{"date":"2018-12-24","close":2852.9419},{"date":"2018-12-26","close":2725.0513},{"date":"2018-12-27","close":2705.3757},{"date":"2018-12-28","close":2725.0513},{"date":"2019-01-02","close":2666.0249},{"date":"2019-01-03","close":2636.5117},{"date":"2019-01-04","close":2616.8362},{"date":"2019-01-07","close":2656.1873},{"date":"2019-01-08","close":2690.6191},{"date":"2019-01-09","close":2695.5381},{"date":"2019-01-10","close":2739.8079},{"date":"2019-01-11","close":2749.6455},{"date":"2019-01-14","close":2754.5645},{"date":"2019-01-15","close":2818.5095},{"date":"2019-01-16","close":2774.24},{"date":"2019-01-17","close":2705.3757},{"date":"2019-01-18","close":2685.7004},{"date":"2019-01-21","close":2749.6455},{"date":"2019-01-22","close":2872.6172},{"date":"2019-01-23","close":2892.2927},{"date":"2019-01-24","close":2852.9419},{"date":"2019-01-25","close":2843.104},{"date":"2019-01-28","close":2848.0229},{"date":"2019-01-29","close":2793.9155},{"date":"2019-01-30","close":2823.4287},{"date":"2019-01-31","close":2803.7532},{"date":"2019-02-01","close":2774.24},{"date":"2019-02-07","close":2843.104},{"date":"2019-02-08","close":2833.2664},{"date":"2019-02-11","close":2784.0776},{"date":"2019-02-12","close":2764.4023},{"date":"2019-02-13","close":2813.5908},{"date":"2019-02-14","close":2857.8606},{"date":"2019-02-15","close":2833.2664},{"date":"2019-02-18","close":2848.0229},{"date":"2019-02-19","close":2867.6982},{"date":"2019-02-20","close":2897.2114},{"date":"2019-02-21","close":2872.6172},{"date":"2019-02-22","close":2818.5095},{"date":"2019-02-25","close":2833.2664},{"date":"2019-02-26","close":2882.4551},{"date":"2019-02-27","close":2887.3738},{"date":"2019-02-28","close":2862.7795},{"date":"2019-03-04","close":3049.6965},{"date":"2019-03-05","close":3059.5342},{"date":"2019-03-06","close":3103.804},{"date":"2019-03-07","close":3034.9397},{"date":"2019-03-08","close":3005.4265},{"date":"2019-03-11","close":3030.021},{"date":"2019-03-12","close":3128.3984},{"date":"2019-03-13","close":3074.2908},{"date":"2019-03-14","close":3064.4529},{"date":"2019-03-15","close":2961.157},{"date":"2019-03-18","close":2936.5625},{"date":"2019-03-19","close":2897.2114},{"date":"2019-03-20","close":2921.8059},{"date":"2019-03-21","close":2907.0493},{"date":"2019-03-22","close":2818.5095},{"date":"2019-03-25","close":2823.4287},{"date":"2019-03-26","close":2803.7532},{"date":"2019-03-27","close":2774.24},{"date":"2019-03-28","close":2744.7268},{"date":"2019-03-29","close":2784.0776},{"date":"2019-04-01","close":2838.1851},{"date":"2019-04-02","close":2838.1851},{"date":"2019-04-03","close":2833.2664},{"date":"2019-04-04","close":2887.3738},{"date":"2019-04-05","close":2877.5361},{"date":"2019-04-08","close":2902.1304},{"date":"2019-04-09","close":2995.5889},{"date":"2019-04-10","close":3089.0474},{"date":"2019-04-11","close":3084.1284},{"date":"2019-04-12","close":3143.1548},{"date":"2019-04-15","close":3148.0737},{"date":"2019-04-16","close":3039.8586},{"date":"2019-04-17","close":3236.613},{"date":"2019-04-18","close":3202.1812},{"date":"2019-04-19","close":3236.613},{"date":"2019-04-22","close":3212.019},{"date":"2019-04-23","close":3098.885},{"date":"2019-04-24","close":3079.2097},{"date":"2019-04-25","close":3089.0474},{"date":"2019-04-26","close":3079.2097},{"date":"2019-04-29","close":3216.9377},{"date":"2019-04-30","close":3177.5867},{"date":"2019-05-02","close":3256.2886},{"date":"2019-05-03","close":3192.3435},{"date":"2019-05-07","close":3162.8303},{"date":"2019-05-08","close":3069.3718},{"date":"2019-05-09","close":2862.7795},{"date":"2019-05-10","close":2882.4551},{"date":"2019-05-13","close":2951.3191},{"date":"2019-05-14","close":2877.5361},{"date":"2019-05-15","close":3020.1833},{"date":"2019-05-16","close":2936.5625},{"date":"2019-05-17","close":2857.8606},{"date":"2019-05-20","close":2857.8606},{"date":"2019-05-21","close":2951.3191},{"date":"2019-05-22","close":2902.1304},{"date":"2019-05-23","close":2833.2664},{"date":"2019-05-24","close":2897.2114},{"date":"2019-05-27","close":2843.104},{"date":"2019-05-28","close":2838.1851},{"date":"2019-05-29","close":2754.5645},{"date":"2019-05-30","close":2725.0513},{"date":"2019-05-31","close":2744.7268},{"date":"2019-06-03","close":2646.3494},{"date":"2019-06-04","close":2700.4568},{"date":"2019-06-05","close":2715.2136},{"date":"2019-06-07","close":2729.97},{"date":"2019-06-10","close":2754.5645},{"date":"2019-06-11","close":2793.9155},{"date":"2019-06-12","close":2729.97},{"date":"2019-06-13","close":2764.4023},{"date":"2019-06-14","close":2734.8892},{"date":"2019-06-17","close":2749.6455},{"date":"2019-06-18","close":2823.4287},{"date":"2019-06-19","close":2803.7532},{"date":"2019-06-20","close":2833.2664},{"date":"2019-06-21","close":2788.9963},{"date":"2019-06-24","close":2828.3474},{"date":"2019-06-25","close":2813.5908},{"date":"2019-06-26","close":2729.97},{"date":"2019-06-27","close":2700.4568},{"date":"2019-06-28","close":2700.4568},{"date":"2019-07-01","close":2715.2136},{"date":"2019-07-02","close":2759.4832},{"date":"2019-07-03","close":2710.2947},{"date":"2019-07-04","close":2754.5645},{"date":"2019-07-05","close":2838.1851},{"date":"2019-07-08","close":2666.0249},{"date":"2019-07-09","close":2562.7285},{"date":"2019-07-10","close":2597.1609},{"date":"2019-07-11","close":2646.3494},{"date":"2019-07-12","close":2661.106},{"date":"2019-07-15","close":2661.106},{"date":"2019-07-16","close":2680.7815},{"date":"2019-07-17","close":2587.323},{"date":"2019-07-18","close":2562.7285},{"date":"2019-07-19","close":2552.8909},{"date":"2019-07-22","close":2587.323},{"date":"2019-07-23","close":2597.1609},{"date":"2019-07-24","close":2567.6477},{"date":"2019-07-25","close":2493.8647},{"date":"2019-07-26","close":2469.2703},{"date":"2019-07-29","close":2420.0815},{"date":"2019-07-30","close":2513.5403},{"date":"2019-07-31","close":2592.2417},{"date":"2019-08-01","close":2474.1892},{"date":"2019-08-02","close":2439.7571},{"date":"2019-08-05","close":2331.542},{"date":"2019-08-06","close":2218.4082},{"date":"2019-08-07","close":2420.0815},{"date":"2019-08-08","close":2513.5403},{"date":"2019-08-09","close":2518.459},{"date":"2019-08-12","close":2562.7285},{"date":"2019-08-13","close":2528.2966},{"date":"2019-08-14","close":2547.9722},{"date":"2019-08-16","close":2488.9458},{"date":"2019-08-19","close":2518.459},{"date":"2019-08-20","close":2557.8098},{"date":"2019-08-21","close":2533.2153},{"date":"2019-08-22","close":2543.0532},{"date":"2019-08-23","close":2533.2153},{"date":"2019-08-26","close":2488.9458},{"date":"2019-08-27","close":2513.5403},{"date":"2019-08-28","close":2582.4041},{"date":"2019-08-29","close":2469.2703},{"date":"2019-08-30","close":2474.1892},{"date":"2019-09-02","close":2528.2966},{"date":"2019-09-03","close":2557.8098},{"date":"2019-09-04","close":2592.2417},{"date":"2019-09-05","close":2547.9722},{"date":"2019-09-06","close":2543.0532},{"date":"2019-09-09","close":2543.0532},{"date":"2019-09-10","close":2533.2153},{"date":"2019-09-11","close":2528.2966},{"date":"2019-09-16","close":2567.6477},{"date":"2019-09-17","close":2611.9172},{"date":"2019-09-18","close":2631.5928},{"date":"2019-09-19","close":2631.5928},{"date":"2019-09-20","close":2661.106},{"date":"2019-09-23","close":2636.5117},{"date":"2019-09-24","close":2641.4304},{"date":"2019-09-25","close":2626.6741},{"date":"2019-09-26","close":2636.5117},{"date":"2019-09-27","close":2592.2417},{"date":"2019-09-30","close":2538.1343},{"date":"2019-10-01","close":2557.8098},{"date":"2019-10-02","close":2523.3777},{"date":"2019-10-04","close":2557.8098},{"date":"2019-10-07","close":2513.5403},{"date":"2019-10-08","close":2518.459},{"date":"2019-10-10","close":2503.7024},{"date":"2019-10-11","close":2449.5947},{"date":"2019-10-14","close":2459.4326},{"date":"2019-10-15","close":2493.8647},{"date":"2019-10-16","close":2503.7024},{"date":"2019-10-17","close":2562.7285},{"date":"2019-10-18","close":2616.8362},{"date":"2019-10-21","close":2493.8647},{"date":"2019-10-22","close":2449.5947},{"date":"2019-10-23","close":2420.0815},{"date":"2019-10-24","close":2429.9194},{"date":"2019-10-25","close":2390.5684},{"date":"2019-10-28","close":2454.5139},{"date":"2019-10-29","close":2503.7024},{"date":"2019-10-30","close":2459.4326},{"date":"2019-10-31","close":2464.3516},{"date":"2019-11-01","close":2474.1892},{"date":"2019-11-04","close":2498.7834},{"date":"2019-11-05","close":2557.8098},{"date":"2019-11-06","close":2543.0532},{"date":"2019-11-07","close":2518.459},{"date":"2019-11-08","close":2513.5403},{"date":"2019-11-11","close":2543.0532},{"date":"2019-11-12","close":2626.6741},{"date":"2019-11-13","close":2621.7549},{"date":"2019-11-14","close":2533.2153},{"date":"2019-11-15","close":2518.459},{"date":"2019-11-18","close":2582.4041},{"date":"2019-11-19","close":2562.7285},{"date":"2019-11-20","close":2528.2966},{"date":"2019-11-21","close":2459.4326},{"date":"2019-11-22","close":2439.7571},{"date":"2019-11-25","close":2474.1892},{"date":"2019-11-26","close":2493.8647},{"date":"2019-11-27","close":2493.8647},{"date":"2019-11-28","close":2444.676},{"date":"2019-11-29","close":2405.3252},{"date":"2019-12-02","close":2410.2439},{"date":"2019-12-03","close":2444.676},{"date":"2019-12-04","close":2410.2439},{"date":"2019-12-05","close":2380.7307},{"date":"2019-12-06","close":2390.5684},{"date":"2019-12-09","close":2410.2439},{"date":"2019-12-10","close":2410.2439},{"date":"2019-12-11","close":2400.4062},{"date":"2019-12-12","close":2390.5684},{"date":"2019-12-13","close":2390.5684},{"date":"2019-12-16","close":2420.0815},{"date":"2019-12-17","close":2410.2439},{"date":"2019-12-18","close":2434.8384},{"date":"2019-12-19","close":2415.1628},{"date":"2019-12-20","close":2420.0815},{"date":"2019-12-23","close":2454.5139},{"date":"2019-12-24","close":2415.1628},{"date":"2019-12-26","close":2410.2439},{"date":"2019-12-27","close":2464.7969},{"date":"2019-12-30","close":2459.8374},{"date":"2020-01-02","close":2444.9595},{"date":"2020-01-03","close":2519.3496},{"date":"2020-01-06","close":2449.9187},{"date":"2020-01-07","close":2484.6343},{"date":"2020-01-08","close":2425.1221},{"date":"2020-01-09","close":2479.6748},{"date":"2020-01-10","close":2524.3091},{"date":"2020-01-13","close":2514.3904},{"date":"2020-01-14","close":2613.5771},{"date":"2020-01-15","close":2568.9431},{"date":"2020-01-16","close":2583.821},{"date":"2020-01-17","close":2593.7397},{"date":"2020-01-20","close":2598.6992},{"date":"2020-01-21","close":2549.1057},{"date":"2020-01-22","close":2588.7805},{"date":"2020-01-23","close":2588.7805},{"date":"2020-01-28","close":2509.4309},{"date":"2020-01-29","close":2459.8374},{"date":"2020-01-30","close":2405.2847},{"date":"2020-01-31","close":2400.3252},{"date":"2020-02-03","close":2380.4878},{"date":"2020-02-04","close":2395.366},{"date":"2020-02-05","close":2415.2034},{"date":"2020-02-06","close":2415.2034},{"date":"2020-02-07","close":2464.7969},{"date":"2020-02-10","close":2494.553},{"date":"2020-02-11","close":2499.5122},{"date":"2020-02-12","close":2469.7561},{"date":"2020-02-13","close":2474.7156},{"date":"2020-02-14","close":2479.6748},{"date":"2020-02-17","close":2514.3904},{"date":"2020-02-18","close":2479.6748},{"date":"2020-02-19","close":2479.6748},{"date":"2020-02-20","close":2444.9595},{"date":"2020-02-21","close":2390.4065},{"date":"2020-02-24","close":2281.3008},{"date":"2020-02-25","close":2370.5691},{"date":"2020-02-26","close":2311.0569},{"date":"2020-02-27","close":2306.0977},{"date":"2020-02-28","close":2112.6829},{"date":"2020-03-02","close":2142.439},{"date":"2020-03-03","close":2122.6016},{"date":"2020-03-04","close":2162.2764},{"date":"2020-03-05","close":2211.8699},{"date":"2020-03-06","close":2162.2764},{"date":"2020-03-09","close":2105.0},{"date":"2020-03-10","close":2028.374},{"date":"2020-03-11","close":1983.7399},{"date":"2020-03-12","close":1840.0},{"date":"2020-03-13","close":1735.7723},{"date":"2020-03-16","close":1750.6504},{"date":"2020-03-17","close":1696.0975},{"date":"2020-03-18","close":1552.2765},{"date":"2020-03-19","close":1289.4309},{"date":"2020-03-20","close":1477.8862},{"date":"2020-03-23","close":1309.2683},{"date":"2020-03-24","close":1368.7805},{"date":"2020-03-25","close":1532.4391},{"date":"2020-03-26","close":1626.6666},{"date":"2020-03-27","close":1621.7073},{"date":"2020-03-30","close":1621.7073},{"date":"2020-03-31","close":1671.3008},{"date":"2020-04-01","close":1706.0162},{"date":"2020-04-02","close":1676.2601},{"date":"2020-04-03","close":1696.0975},{"date":"2020-04-06","close":1760.5691},{"date":"2020-04-07","close":1785.3658},{"date":"2020-04-08","close":1839.9187},{"date":"2020-04-09","close":1879.5935},{"date":"2020-04-10","close":1790.3252},{"date":"2020-04-13","close":1765.5284},{"date":"2020-04-14","close":1825.0406},{"date":"2020-04-16","close":1810.1626},{"date":"2020-04-17","close":1879.5935},{"date":"2020-04-20","close":1939.1057},{"date":"2020-04-21","close":1899.4309},{"date":"2020-04-22","close":1879.5935},{"date":"2020-04-23","close":1874.6342},{"date":"2020-04-24","close":1830.0},{"date":"2020-04-27","close":1909.3496},{"date":"2020-04-28","close":1854.7968},{"date":"2020-04-29","close":1889.5122},{"date":"2020-05-04","close":1914.309},{"date":"2020-05-06","close":1978.7805},{"date":"2020-05-07","close":1988.6992},{"date":"2020-05-08","close":1993.6586},{"date":"2020-05-11","close":2033.3334},{"date":"2020-05-12","close":1988.6992},{"date":"2020-05-13","close":1983.7399},{"date":"2020-05-14","close":1949.0244},{"date":"2020-05-15","close":1939.1057},{"date":"2020-05-18","close":1914.309},{"date":"2020-05-19","close":1944.0651},{"date":"2020-05-20","close":1934.1464},{"date":"2020-05-21","close":2008.5366},{"date":"2020-05-22","close":1983.7399},{"date":"2020-05-25","close":2008.5366},{"date":"2020-05-26","close":2053.1707},{"date":"2020-05-27","close":2048.2114},{"date":"2020-05-28","close":2013.496},{"date":"2020-05-29","close":2058.1301},{"date":"2020-06-01","close":2043.2521},{"date":"2020-06-02","close":2038.2927},{"date":"2020-06-03","close":2058.1301},{"date":"2020-06-04","close":2058.1301},{"date":"2020-06-05","close":2063.0894},{"date":"2020-06-08","close":2122.6016},{"date":"2020-06-09","close":2167.2358},{"date":"2020-06-10","close":2226.748},{"date":"2020-06-11","close":2142.439},{"date":"2020-06-12","close":2058.1301},{"date":"2020-06-15","close":1924.2277},{"date":"2020-06-16","close":2048.2114},{"date":"2020-06-17","close":2053.1707},{"date":"2020-06-18","close":2008.5366},{"date":"2020-06-19","close":2082.9268},{"date":"2020-06-22","close":2048.2114},{"date":"2020-06-23","close":2092.8455},{"date":"2020-06-24","close":2063.0894},{"date":"2020-06-25","close":2018.4553},{"date":"2020-06-26","close":2053.1707},{"date":"2020-06-29","close":2008.5366},{"date":"2020-06-30","close":2018.4553},{"date":"2020-07-01","close":2018.4553},{"date":"2020-07-02","close":2008.5366},{"date":"2020-07-03","close":2013.496},{"date":"2020-07-06","close":1998.6179},{"date":"2020-07-07","close":2043.2521},{"date":"2020-07-08","close":2117.6423},{"date":"2020-07-09","close":2211.8699},{"date":"2020-07-10","close":2097.8049},{"date":"2020-07-13","close":2077.9675},{"date":"2020-07-14","close":2182.1138},{"date":"2020-07-15","close":2162.2764},{"date":"2020-07-16","close":2325.9351},{"date":"2020-07-17","close":2464.7969},{"date":"2020-07-20","close":2737.561},{"date":"2020-07-21","close":2504.4717},{"date":"2020-07-22","close":2484.6343},{"date":"2020-07-23","close":2350.7317},{"date":"2020-07-24","close":2241.626},{"date":"2020-07-27","close":2380.4878},{"date":"2020-07-28","close":2325.9351},{"date":"2020-07-29","close":2420.1626},{"date":"2020-07-30","close":2375.5286},{"date":"2020-07-31","close":2350.7317},{"date":"2020-08-03","close":2301.1382},{"date":"2020-08-04","close":2320.9756},{"date":"2020-08-05","close":2301.1382},{"date":"2020-08-06","close":2286.2603},{"date":"2020-08-07","close":2340.813},{"date":"2020-08-10","close":2345.7725},{"date":"2020-08-11","close":2286.2603},{"date":"2020-08-12","close":2256.5042},{"date":"2020-08-13","close":2350.7317},{"date":"2020-08-14","close":2350.7317},{"date":"2020-08-18","close":2142.439},{"date":"2020-08-19","close":2405.2847},{"date":"2020-08-20","close":2261.4634},{"date":"2020-08-21","close":2211.8699},{"date":"2020-08-24","close":2390.4065},{"date":"2020-08-25","close":2454.8782},{"date":"2020-08-26","close":2425.1221},{"date":"2020-08-27","close":2365.6099},{"date":"2020-08-28","close":2534.2278},{"date":"2020-08-31","close":2459.8374},{"date":"2020-09-01","close":2648.2927},{"date":"2020-09-02","close":2519.3496},{"date":"2020-09-03","close":2598.6992},{"date":"2020-09-04","close":2519.3496},{"date":"2020-09-07","close":2608.6179},{"date":"2020-09-08","close":2484.6343},{"date":"2020-09-09","close":2395.366},{"date":"2020-09-10","close":2479.6748},{"date":"2020-09-11","close":2653.252},{"date":"2020-09-14","close":2767.3171},{"date":"2020-09-15","close":2668.1301},{"date":"2020-09-16","close":2613.5771},{"date":"2020-09-17","close":2598.6992},{"date":"2020-09-18","close":2514.3904},{"date":"2020-09-21","close":2603.6584},{"date":"2020-09-22","close":2514.3904},{"date":"2020-09-23","close":2509.4309},{"date":"2020-09-24","close":2420.1626},{"date":"2020-09-25","close":2345.7725},{"date":"2020-09-28","close":2410.2439},{"date":"2020-09-29","close":2499.5122},{"date":"2020-10-05","close":2563.9836},{"date":"2020-10-06","close":2707.8049},{"date":"2020-10-07","close":2831.7886},{"date":"2020-10-08","close":2717.7236},{"date":"2020-10-12","close":2668.1301},{"date":"2020-10-13","close":2653.252},{"date":"2020-10-14","close":2638.374},{"date":"2020-10-15","close":2568.9431},{"date":"2020-10-16","close":2529.2683},{"date":"2020-10-19","close":2583.821},{"date":"2020-10-20","close":2643.3333},{"date":"2020-10-21","close":2643.3333},{"date":"2020-10-22","close":2643.3333},{"date":"2020-10-23","close":2529.2683},{"date":"2020-10-26","close":2405.2847},{"date":"2020-10-27","close":2380.4878},{"date":"2020-10-28","close":2474.7156},{"date":"2020-10-29","close":2430.0813},{"date":"2020-10-30","close":2400.3252},{"date":"2020-11-02","close":2474.7156},{"date":"2020-11-03","close":2514.3904},{"date":"2020-11-04","close":2539.187},{"date":"2020-11-05","close":2583.821},{"date":"2020-11-06","close":2638.374},{"date":"2020-11-09","close":2608.6179},{"date":"2020-11-10","close":2568.9431},{"date":"2020-11-11","close":2608.6179},{"date":"2020-11-12","close":2697.8862},{"date":"2020-11-13","close":2692.9268},{"date":"2020-11-16","close":2722.6829},{"date":"2020-11-17","close":2722.6829},{"date":"2020-11-18","close":2732.6016},{"date":"2020-11-19","close":2683.0081},{"date":"2020-11-20","close":2628.4553},{"date":"2020-11-23","close":2658.2114},{"date":"2020-11-24","close":2653.252},{"date":"2020-11-25","close":2643.3333},{"date":"2020-11-26","close":2623.4958},{"date":"2020-11-27","close":2618.5366},{"date":"2020-11-30","close":2598.6992},{"date":"2020-12-01","close":2593.7397},{"date":"2020-12-02","close":2598.6992},{"date":"2020-12-03","close":2603.6584},{"date":"2020-12-04","close":2668.1301},{"date":"2020-12-07","close":2678.0488},{"date":"2020-12-08","close":2683.0081},{"date":"2020-12-09","close":2782.1951},{"date":"2020-12-10","close":2806.9919},{"date":"2020-12-11","close":2757.3984},{"date":"2020-12-14","close":2876.4229},{"date":"2020-12-15","close":2826.8293},{"date":"2020-12-16","close":2896.2603},{"date":"2020-12-17","close":2831.7886},{"date":"2020-12-18","close":2901.2195},{"date":"2020-12-21","close":2980.5691},{"date":"2020-12-22","close":2980.5691},{"date":"2020-12-23","close":2906.179},{"date":"2020-12-24","close":2975.6099},{"date":"2020-12-28","close":2945.8538},{"date":"2020-12-29","close":2916.0977},{"date":"2020-12-30","close":2886.3416},{"date":"2021-01-04","close":2990.4878},{"date":"2021-01-05","close":3005.366},{"date":"2021-01-06","close":3074.7969},{"date":"2021-01-07","close":3997.2358},{"date":"2021-01-08","close":4517.9673},{"date":"2021-01-11","close":4364.2275},{"date":"2021-01-12","close":4165.8535},{"date":"2021-01-13","close":4265.0405},{"date":"2021-01-14","close":4999.0244},{"date":"2021-01-15","close":5375.9351},{"date":"2021-01-18","close":5237.0732},{"date":"2021-01-19","close":5157.7236},{"date":"2021-01-20","close":4805.6099},{"date":"2021-01-21","close":4701.4634},{"date":"2021-01-22","close":4815.5283},{"date":"2021-01-25","close":4393.9839},{"date":"2021-01-26","close":4617.1543},{"date":"2021-01-27","close":4919.6748},{"date":"2021-01-28","close":4572.5205},{"date":"2021-01-29","close":4180.7319},{"date":"2021-02-01","close":4046.8293},{"date":"2021-02-02","close":4185.6909},{"date":"2021-02-03","close":4250.1626},{"date":"2021-02-04","close":4245.2031},{"date":"2021-02-05","close":4547.7236},{"date":"2021-02-08","close":4245.2031},{"date":"2021-02-09","close":4384.0649},{"date":"2021-02-10","close":4800.6504},{"date":"2021-02-15","close":4760.9756},{"date":"2021-02-16","close":4800.6504},{"date":"2021-02-17","close":4820.4878},{"date":"2021-02-18","close":4760.9756},{"date":"2021-02-19","close":4760.9756},{"date":"2021-02-22","close":4795.6909},{"date":"2021-02-23","close":4835.3657},{"date":"2021-02-24","close":4919.6748},{"date":"2021-02-25","close":5018.8618},{"date":"2021-02-26","close":4731.2197},{"date":"2021-03-02","close":4562.6016},{"date":"2021-03-03","close":4602.2764},{"date":"2021-03-04","close":4929.5938},{"date":"2021-03-05","close":4775.8535},{"date":"2021-03-08","close":4463.4146},{"date":"2021-03-09","close":4498.1299},{"date":"2021-03-10","close":4364.2275},{"date":"2021-03-11","close":4443.5771},{"date":"2021-03-12","close":4800.6504},{"date":"2021-03-15","close":4825.4473},{"date":"2021-03-16","close":4666.748},{"date":"2021-03-17","close":4676.6665},{"date":"2021-03-18","close":4760.9756},{"date":"2021-03-19","close":4810.5693},{"date":"2021-03-22","close":4666.748},{"date":"2021-03-23","close":4522.9268},{"date":"2021-03-24","close":4617.1543},{"date":"2021-03-25","close":4562.6016},{"date":"2021-03-26","close":4597.3169},{"date":"2021-03-29","close":4736.1787},{"date":"2021-03-30","close":4959.3496},{"date":"2021-03-31","close":4999.0244},{"date":"2021-04-01","close":4914.7153},{"date":"2021-04-02","close":5306.5039},{"date":"2021-04-05","close":5762.7642},{"date":"2021-04-06","close":5673.4961},{"date":"2021-04-07","close":5733.0083},{"date":"2021-04-08","close":6100.0},{"date":"2021-04-09","close":6159.5122},{"date":"2021-04-12","close":5782.6016},{"date":"2021-04-13","close":5415.6099},{"date":"2021-04-14","close":5266.8291},{"date":"2021-04-15","close":5118.0488},{"date":"2021-04-16","close":5266.8291},{"date":"2021-04-19","close":4919.6748},{"date":"2021-04-20","close":5018.8618},{"date":"2021-04-21","close":4790.7319},{"date":"2021-04-22","close":4592.3579},{"date":"2021-04-23","close":4493.1709},{"date":"2021-04-26","close":4493.1709},{"date":"2021-04-27","close":4671.7075},{"date":"2021-04-28","close":4498.1299},{"date":"2021-04-29","close":4329.5122},{"date":"2021-04-30","close":4319.5938},{"date":"2021-05-03","close":4299.7563},{"date":"2021-05-04","close":4389.0244},{"date":"2021-05-06","close":4503.0894},{"date":"2021-05-07","close":4622.1138},{"date":"2021-05-10","close":4622.1138},{"date":"2021-05-11","close":4547.7236},{"date":"2021-05-12","close":4374.1465},{"date":"2021-05-13","close":4384.0649},{"date":"2021-05-14","close":4522.9268},{"date":"2021-05-17","close":4483.252},{"date":"2021-05-18","close":4468.374},{"date":"2021-05-20","close":4369.187},{"date":"2021-05-21","close":4577.4795},{"date":"2021-05-24","close":4413.8213},{"date":"2021-05-25","close":4418.7808},{"date":"2021-05-26","close":4577.4795},{"date":"2021-05-27","close":4552.6831},{"date":"2021-05-28","close":4661.7886},{"date":"2021-05-31","close":4508.0488},{"date":"2021-06-01","close":4632.0327},{"date":"2021-06-02","close":4438.6182},{"date":"2021-06-03","close":4468.374},{"date":"2021-06-04","close":4641.9512},{"date":"2021-06-07","close":4656.8291},{"date":"2021-06-08","close":4661.7886},{"date":"2021-06-09","close":4666.748},{"date":"2021-06-10","close":4840.3252},{"date":"2021-06-11","close":4860.1626},{"date":"2021-06-14","close":4875.0405},{"date":"2021-06-15","close":5207.3169},{"date":"2021-06-16","close":5227.1543},{"date":"2021-06-17","close":5276.748},{"date":"2021-06-18","close":5246.9917},{"date":"2021-06-21","close":4989.106},{"date":"2021-06-22","close":5147.8047},{"date":"2021-06-23","close":5098.2114},{"date":"2021-06-24","close":5227.1543},{"date":"2021-06-25","close":5227.1543},{"date":"2021-06-28","close":5395.7725},{"date":"2021-06-29","close":5921.4634},{"date":"2021-06-30","close":5554.4717},{"date":"2021-07-01","close":5395.7725},{"date":"2021-07-02","close":5425.5283},{"date":"2021-07-05","close":5157.7236},{"date":"2021-07-06","close":5137.8862},{"date":"2021-07-07","close":4954.3901},{"date":"2021-07-08","close":4870.0815},{"date":"2021-07-09","close":4835.3657},{"date":"2021-07-12","close":4820.4878},{"date":"2021-07-13","close":4894.8779},{"date":"2021-07-14","close":4969.2686},{"date":"2021-07-15","close":4969.2686},{"date":"2021-07-16","close":4944.4717},{"date":"2021-07-19","close":4751.0571},{"date":"2021-07-20","close":4696.5039},{"date":"2021-07-21","close":4607.2358},{"date":"2021-07-22","close":4537.8047},{"date":"2021-07-23","close":4592.3579},{"date":"2021-07-26","close":4592.3579},{"date":"2021-07-27","close":4582.439},{"date":"2021-07-28","close":4562.6016},{"date":"2021-07-29","close":4542.7642},{"date":"2021-07-30","close":4696.5039},{"date":"2021-08-02","close":4666.748},{"date":"2021-08-03","close":4641.9512},{"date":"2021-08-04","close":4681.626},{"date":"2021-08-05","close":4721.3008},{"date":"2021-08-06","close":4741.1382},{"date":"2021-08-09","close":4661.7886},{"date":"2021-08-10","close":4641.9512},{"date":"2021-08-11","close":4567.561},{"date":"2021-08-12","close":4552.6831},{"date":"2021-08-13","close":4453.4961},{"date":"2021-08-17","close":4279.9189},{"date":"2021-08-18","close":4200.5693},{"date":"2021-08-19","close":4344.3901},{"date":"2021-08-20","close":4349.3496},{"date":"2021-08-23","close":4344.3901},{"date":"2021-08-24","close":4483.252},{"date":"2021-08-25","close":4503.0894},{"date":"2021-08-26","close":4503.0894},{"date":"2021-08-27","close":4562.6016},{"date":"2021-08-30","close":4661.7886},{"date":"2021-08-31","close":4721.3008},{"date":"2021-09-01","close":4810.5693},{"date":"2021-09-02","close":4949.4312},{"date":"2021-09-03","close":4929.5938},{"date":"2021-09-06","close":4870.0815},{"date":"2021-09-07","close":4731.2197},{"date":"2021-09-08","close":5256.9106},{"date":"2021-09-09","close":5485.0405},{"date":"2021-09-10","close":5415.6099},{"date":"2021-09-13","close":5266.8291},{"date":"2021-09-14","close":5018.8618},{"date":"2021-09-15","close":4989.106},{"date":"2021-09-16","close":4934.5527},{"date":"2021-09-17","close":4726.2603},{"date":"2021-09-23","close":4488.2114},{"date":"2021-09-24","close":4557.6421},{"date":"2021-09-27","close":4880.0},{"date":"2021-09-28","close":4825.4473},{"date":"2021-09-29","close":4770.8945},{"date":"2021-09-30","close":4756.0161},{"date":"2021-10-01","close":4369.187},{"date":"2021-10-05","close":4165.8535},{"date":"2021-10-06","close":3898.0488},{"date":"2021-10-07","close":3947.6423},{"date":"2021-10-08","close":4200.5693},{"date":"2021-10-12","close":4046.8293},{"date":"2021-10-13","close":4165.8535},{"date":"2021-10-14","close":4220.4067},{"date":"2021-10-15","close":4274.9595},{"date":"2021-10-18","close":4289.8374},{"date":"2021-10-19","close":4289.8374},{"date":"2021-10-20","close":4413.8213},{"date":"2021-10-21","close":4408.8618},{"date":"2021-10-22","close":4384.0649},{"date":"2021-10-25","close":4443.5771},{"date":"2021-10-26","close":4359.2686},{"date":"2021-10-27","close":4334.4717},{"date":"2021-10-28","close":4260.0815},{"date":"2021-10-29","close":4121.2197},{"date":"2021-11-01","close":4116.2603},{"date":"2021-11-02","close":4309.6748},{"date":"2021-11-03","close":4334.4717},{"date":"2021-11-04","close":4274.9595},{"date":"2021-11-05","close":4150.9756},{"date":"2021-11-08","close":3932.7642},{"date":"2021-11-09","close":3843.4958},{"date":"2021-11-10","close":3684.7969},{"date":"2021-11-11","close":3555.8538},{"date":"2021-11-12","close":3600.4878},{"date":"2021-11-15","close":3684.7969},{"date":"2021-11-16","close":3640.1626},{"date":"2021-11-17","close":3536.0164},{"date":"2021-11-18","close":3516.179},{"date":"2021-11-19","close":3595.5286},{"date":"2021-11-22","close":3699.6748},{"date":"2021-11-23","close":3674.8782},{"date":"2021-11-24","close":3565.7725},{"date":"2021-11-25","close":3565.7725},{"date":"2021-11-26","close":3446.748},{"date":"2021-11-29","close":3223.5771},{"date":"2021-11-30","close":3099.5935},{"date":"2021-12-01","close":3198.7805},{"date":"2021-12-02","close":3526.0977},{"date":"2021-12-03","close":3550.8943},{"date":"2021-12-06","close":3471.5447},{"date":"2021-12-07","close":3317.8049},{"date":"2021-12-08","close":3302.9268},{"date":"2021-12-09","close":3337.6423},{"date":"2021-12-10","close":3377.3171},{"date":"2021-12-13","close":3540.9756},{"date":"2021-12-14","close":3397.1545},{"date":"2021-12-15","close":3337.6423},{"date":"2021-12-16","close":3268.2114},{"date":"2021-12-17","close":3278.1301},{"date":"2021-12-20","close":3213.6584},{"date":"2021-12-21","close":3233.4958},{"date":"2021-12-22","close":3560.813},{"date":"2021-12-23","close":3992.2764},{"date":"2021-12-24","close":3922.8455},{"date":"2021-12-27","close":3565.7725},{"date":"2021-12-28","close":3660.0},{"date":"2021-12-29","close":3705.0},{"date":"2021-12-30","close":4550.0},{"date":"2022-01-03","close":4660.0},{"date":"2022-01-04","close":4690.0},{"date":"2022-01-05","close":4685.0},{"date":"2022-01-06","close":4480.0},{"date":"2022-01-07","close":4485.0},{"date":"2022-01-10","close":4290.0},{"date":"2022-01-11","close":4045.0},{"date":"2022-01-12","close":4115.0},{"date":"2022-01-13","close":4110.0},{"date":"2022-01-14","close":4030.0},{"date":"2022-01-17","close":3850.0},{"date":"2022-01-18","close":3890.0},{"date":"2022-01-19","close":3945.0},{"date":"2022-01-20","close":3965.0},{"date":"2022-01-21","close":3935.0},{"date":"2022-01-24","close":3815.0},{"date":"2022-01-25","close":3550.0},{"date":"2022-01-26","close":3475.0},{"date":"2022-01-27","close":3330.0},{"date":"2022-01-28","close":3630.0},{"date":"2022-02-03","close":3590.0},{"date":"2022-02-04","close":3535.0},{"date":"2022-02-07","close":3505.0},{"date":"2022-02-08","close":3505.0},{"date":"2022-02-09","close":3505.0},{"date":"2022-02-10","close":3570.0},{"date":"2022-02-11","close":3570.0},{"date":"2022-02-14","close":3475.0},{"date":"2022-02-15","close":3520.0},{"date":"2022-02-16","close":3590.0},{"date":"2022-02-17","close":3615.0},{"date":"2022-02-18","close":3800.0},{"date":"2022-02-21","close":3750.0},{"date":"2022-02-22","close":3750.0},{"date":"2022-02-23","close":3750.0},{"date":"2022-02-24","close":3715.0},{"date":"2022-02-25","close":3715.0},{"date":"2022-02-28","close":3715.0},{"date":"2022-03-02","close":3895.0},{"date":"2022-03-03","close":3885.0},{"date":"2022-03-04","close":3835.0},{"date":"2022-03-07","close":3800.0},{"date":"2022-03-08","close":3740.0},{"date":"2022-03-10","close":3620.0},{"date":"2022-03-11","close":3655.0},{"date":"2022-03-14","close":3680.0},{"date":"2022-03-15","close":3680.0},{"date":"2022-03-16","close":3750.0},{"date":"2022-03-17","close":3750.0},{"date":"2022-03-18","close":3790.0},{"date":"2022-03-21","close":3770.0},{"date":"2022-03-22","close":3800.0},{"date":"2022-03-23","close":3750.0},{"date":"2022-03-24","close":3705.0},{"date":"2022-03-25","close":3685.0},{"date":"2022-03-28","close":3770.0},{"date":"2022-03-29","close":3845.0},{"date":"2022-03-30","close":3840.0},{"date":"2022-03-31","close":3830.0},{"date":"2022-04-01","close":3815.0},{"date":"2022-04-04","close":3875.0},{"date":"2022-04-05","close":3905.0},{"date":"2022-04-06","close":3875.0},{"date":"2022-04-07","close":3655.0},{"date":"2022-04-08","close":3510.0},{"date":"2022-04-11","close":3580.0},{"date":"2022-04-12","close":3500.0},{"date":"2022-04-13","close":3580.0},{"date":"2022-04-14","close":3600.0},{"date":"2022-04-15","close":3615.0},{"date":"2022-04-18","close":3620.0},{"date":"2022-04-19","close":3705.0},{"date":"2022-04-20","close":3710.0},{"date":"2022-04-21","close":3700.0},{"date":"2022-04-22","close":3655.0},{"date":"2022-04-25","close":3585.0},{"date":"2022-04-26","close":3665.0},{"date":"2022-04-27","close":3610.0},{"date":"2022-04-28","close":3630.0},{"date":"2022-04-29","close":3685.0},{"date":"2022-05-02","close":3710.0},{"date":"2022-05-03","close":3820.0},{"date":"2022-05-04","close":3825.0},{"date":"2022-05-06","close":3795.0},{"date":"2022-05-09","close":3715.0},{"date":"2022-05-10","close":3555.0},{"date":"2022-05-11","close":3555.0},{"date":"2022-05-12","close":3580.0},{"date":"2022-05-13","close":3580.0},{"date":"2022-05-16","close":3580.0},{"date":"2022-05-17","close":3620.0},{"date":"2022-05-18","close":3660.0},{"date":"2022-05-19","close":3595.0},{"date":"2022-05-20","close":3610.0},{"date":"2022-05-23","close":3570.0},{"date":"2022-05-24","close":3550.0},{"date":"2022-05-25","close":3540.0},{"date":"2022-05-26","close":3510.0},{"date":"2022-05-27","close":3565.0},{"date":"2022-05-30","close":3720.0},{"date":"2022-05-31","close":3765.0},{"date":"2022-06-02","close":3800.0},{"date":"2022-06-03","close":3825.0},{"date":"2022-06-07","close":3840.0},{"date":"2022-06-08","close":3790.0},{"date":"2022-06-09","close":3725.0},{"date":"2022-06-10","close":3695.0},{"date":"2022-06-13","close":3465.0},{"date":"2022-06-14","close":3345.0},{"date":"2022-06-15","close":3190.0},{"date":"2022-06-16","close":3195.0},{"date":"2022-06-17","close":3175.0},{"date":"2022-06-20","close":2945.0},{"date":"2022-06-21","close":3080.0},{"date":"2022-06-22","close":2895.0},{"date":"2022-06-23","close":2670.0},{"date":"2022-06-24","close":2720.0},{"date":"2022-06-27","close":2875.0},{"date":"2022-06-28","close":2865.0},{"date":"2022-06-29","close":2885.0},{"date":"2022-06-30","close":2845.0},{"date":"2022-07-01","close":2835.0},{"date":"2022-07-04","close":2825.0},{"date":"2022-07-05","close":2820.0},{"date":"2022-07-06","close":2820.0},{"date":"2022-07-07","close":2880.0},{"date":"2022-07-08","close":2900.0},{"date":"2022-07-11","close":2840.0},{"date":"2022-07-12","close":2810.0},{"date":"2022-07-13","close":2810.0},{"date":"2022-07-14","close":2855.0},{"date":"2022-07-15","close":2900.0},{"date":"2022-07-18","close":2915.0},{"date":"2022-07-19","close":3110.0},{"date":"2022-07-20","close":3145.0},{"date":"2022-07-21","close":3125.0},{"date":"2022-07-22","close":3150.0},{"date":"2022-07-25","close":3130.0},{"date":"2022-07-26","close":3110.0},{"date":"2022-07-27","close":3115.0},{"date":"2022-07-28","close":3105.0},{"date":"2022-07-29","close":3110.0},{"date":"2022-08-01","close":3160.0},{"date":"2022-08-02","close":3155.0},{"date":"2022-08-03","close":3185.0},{"date":"2022-08-04","close":3215.0},{"date":"2022-08-05","close":3210.0},{"date":"2022-08-08","close":3220.0},{"date":"2022-08-09","close":3250.0},{"date":"2022-08-10","close":3190.0},{"date":"2022-08-11","close":3170.0},{"date":"2022-08-12","close":3210.0},{"date":"2022-08-16","close":3225.0},{"date":"2022-08-17","close":3220.0},{"date":"2022-08-18","close":3120.0},{"date":"2022-08-19","close":3120.0},{"date":"2022-08-22","close":3000.0},{"date":"2022-08-23","close":2960.0},{"date":"2022-08-24","close":2995.0},{"date":"2022-08-25","close":3005.0},{"date":"2022-08-26","close":3075.0},{"date":"2022-08-29","close":3015.0},{"date":"2022-08-30","close":3085.0},{"date":"2022-08-31","close":3095.0},{"date":"2022-09-01","close":2910.0},{"date":"2022-09-02","close":2935.0},{"date":"2022-09-05","close":2955.0},{"date":"2022-09-06","close":2960.0},{"date":"2022-09-07","close":3015.0},{"date":"2022-09-08","close":3090.0},{"date":"2022-09-13","close":3150.0},{"date":"2022-09-14","close":3125.0},{"date":"2022-09-15","close":3085.0},{"date":"2022-09-16","close":3060.0},{"date":"2022-09-19","close":3095.0},{"date":"2022-09-20","close":3055.0},{"date":"2022-09-21","close":3080.0},{"date":"2022-09-22","close":3040.0},{"date":"2022-09-23","close":2910.0},{"date":"2022-09-26","close":2765.0},{"date":"2022-09-27","close":2705.0},{"date":"2022-09-28","close":2650.0},{"date":"2022-09-29","close":2690.0},{"date":"2022-09-30","close":2665.0},{"date":"2022-10-04","close":2745.0},{"date":"2022-10-05","close":2800.0},{"date":"2022-10-06","close":2840.0},{"date":"2022-10-07","close":2870.0},{"date":"2022-10-11","close":2830.0},{"date":"2022-10-12","close":2810.0},{"date":"2022-10-13","close":2675.0},{"date":"2022-10-14","close":2660.0},{"date":"2022-10-17","close":2750.0},{"date":"2022-10-18","close":2850.0},{"date":"2022-10-19","close":2880.0},{"date":"2022-10-20","close":2860.0},{"date":"2022-10-21","close":2900.0},{"date":"2022-10-24","close":2860.0},{"date":"2022-10-25","close":2835.0},{"date":"2022-10-26","close":2865.0},{"date":"2022-10-27","close":2890.0},{"date":"2022-10-28","close":2900.0},{"date":"2022-10-31","close":2975.0},{"date":"2022-11-01","close":3000.0},{"date":"2022-11-02","close":2990.0},{"date":"2022-11-03","close":2960.0},{"date":"2022-11-04","close":2975.0},{"date":"2022-11-07","close":2970.0},{"date":"2022-11-08","close":3010.0},{"date":"2022-11-09","close":3045.0},{"date":"2022-11-10","close":3040.0},{"date":"2022-11-11","close":3090.0},{"date":"2022-11-14","close":3120.0},{"date":"2022-11-15","close":3180.0},{"date":"2022-11-16","close":3200.0},{"date":"2022-11-17","close":3185.0},{"date":"2022-11-18","close":3120.0},{"date":"2022-11-21","close":3090.0},{"date":"2022-11-22","close":3070.0},{"date":"2022-11-23","close":3070.0},{"date":"2022-11-24","close":3100.0},{"date":"2022-11-25","close":3120.0},{"date":"2022-11-28","close":3100.0},{"date":"2022-11-29","close":3120.0},{"date":"2022-11-30","close":3120.0},{"date":"2022-12-01","close":3125.0},{"date":"2022-12-02","close":3125.0},{"date":"2022-12-05","close":3095.0},{"date":"2022-12-06","close":3075.0},{"date":"2022-12-07","close":3020.0},{"date":"2022-12-08","close":2915.0},{"date":"2022-12-09","close":2950.0},{"date":"2022-12-12","close":3020.0},{"date":"2022-12-13","close":3045.0},{"date":"2022-12-14","close":3070.0},{"date":"2022-12-15","close":3045.0},{"date":"2022-12-16","close":3000.0},{"date":"2022-12-19","close":2995.0},{"date":"2022-12-20","close":2835.0},{"date":"2022-12-21","close":2810.0},{"date":"2022-12-22","close":2845.0},{"date":"2022-12-23","close":2810.0},{"date":"2022-12-26","close":2795.0},{"date":"2022-12-27","close":2830.0},{"date":"2022-12-28","close":2875.0},{"date":"2022-12-29","close":2895.0},{"date":"2023-01-02","close":2800.0},{"date":"2023-01-03","close":2725.0},{"date":"2023-01-04","close":2640.0},{"date":"2023-01-05","close":2660.0},{"date":"2023-01-06","close":2655.0},{"date":"2023-01-09","close":2810.0},{"date":"2023-01-10","close":2835.0},{"date":"2023-01-11","close":2875.0},{"date":"2023-01-12","close":2765.0},{"date":"2023-01-13","close":2775.0},{"date":"2023-01-16","close":2750.0},{"date":"2023-01-17","close":2775.0},{"date":"2023-01-18","close":2850.0},{"date":"2023-01-19","close":2800.0},{"date":"2023-01-20","close":2820.0},{"date":"2023-01-25","close":2950.0},{"date":"2023-01-26","close":2965.0},{"date":"2023-01-27","close":2995.0},{"date":"2023-01-30","close":3100.0},{"date":"2023-01-31","close":3060.0},{"date":"2023-02-01","close":3020.0},{"date":"2023-02-02","close":3015.0},{"date":"2023-02-03","close":3015.0},{"date":"2023-02-06","close":3010.0},{"date":"2023-02-07","close":3010.0},{"date":"2023-02-08","close":3005.0},{"date":"2023-02-09","close":2995.0},{"date":"2023-02-10","close":2975.0},{"date":"2023-02-13","close":2960.0},{"date":"2023-02-14","close":2995.0},{"date":"2023-02-15","close":2920.0},{"date":"2023-02-16","close":3465.0},{"date":"2023-02-17","close":3330.0},{"date":"2023-02-20","close":3400.0},{"date":"2023-02-21","close":3300.0},{"date":"2023-02-22","close":3300.0},{"date":"2023-02-23","close":3305.0},{"date":"2023-02-24","close":3270.0},{"date":"2023-02-27","close":3545.0},{"date":"2023-02-28","close":3485.0},{"date":"2023-03-02","close":3455.0},{"date":"2023-03-03","close":3825.0},{"date":"2023-03-06","close":3720.0},{"date":"2023-03-07","close":3660.0},{"date":"2023-03-08","close":3560.0},{"date":"2023-03-09","close":3460.0},{"date":"2023-03-10","close":3455.0},{"date":"2023-03-13","close":3350.0},{"date":"2023-03-14","close":3160.0},{"date":"2023-03-15","close":3300.0},{"date":"2023-03-16","close":3355.0},{"date":"2023-03-17","close":3510.0},{"date":"2023-03-20","close":3650.0},{"date":"2023-03-21","close":3415.0},{"date":"2023-03-22","close":3380.0},{"date":"2023-03-23","close":3340.0},{"date":"2023-03-24","close":3340.0},{"date":"2023-03-27","close":3355.0},{"date":"2023-03-28","close":3360.0},{"date":"2023-03-29","close":3320.0},{"date":"2023-03-30","close":3370.0},{"date":"2023-03-31","close":3200.0},{"date":"2023-04-03","close":3255.0},{"date":"2023-04-04","close":3270.0},{"date":"2023-04-05","close":3315.0},{"date":"2023-04-06","close":3265.0},{"date":"2023-04-07","close":3280.0},{"date":"2023-04-10","close":3155.0},{"date":"2023-04-11","close":3200.0},{"date":"2023-04-12","close":3260.0},{"date":"2023-04-13","close":3295.0},{"date":"2023-04-14","close":3280.0},{"date":"2023-04-17","close":3335.0},{"date":"2023-04-18","close":3335.0},{"date":"2023-04-19","close":3335.0},{"date":"2023-04-20","close":3225.0},{"date":"2023-04-21","close":3205.0},{"date":"2023-04-24","close":3175.0},{"date":"2023-04-25","close":3150.0},{"date":"2023-04-26","close":3115.0},{"date":"2023-04-27","close":3105.0},{"date":"2023-04-28","close":2915.0},{"date":"2023-05-02","close":3040.0},{"date":"2023-05-03","close":3070.0},{"date":"2023-05-04","close":3060.0},{"date":"2023-05-08","close":3060.0},{"date":"2023-05-09","close":3040.0},{"date":"2023-05-10","close":3105.0},{"date":"2023-05-11","close":3130.0},{"date":"2023-05-12","close":3165.0},{"date":"2023-05-15","close":3160.0},{"date":"2023-05-16","close":3075.0},{"date":"2023-05-17","close":3085.0},{"date":"2023-05-18","close":3150.0},{"date":"2023-05-19","close":3195.0},{"date":"2023-05-22","close":3175.0},{"date":"2023-05-23","close":3165.0},{"date":"2023-05-24","close":3150.0},{"date":"2023-05-25","close":3100.0},{"date":"2023-05-26","close":3015.0},{"date":"2023-05-30","close":3200.0},{"date":"2023-05-31","close":3165.0},{"date":"2023-06-01","close":3140.0},{"date":"2023-06-02","close":3220.0},{"date":"2023-06-05","close":3245.0},{"date":"2023-06-07","close":3265.0},{"date":"2023-06-08","close":3235.0},{"date":"2023-06-09","close":3285.0},{"date":"2023-06-12","close":3280.0},{"date":"2023-06-13","close":3270.0},{"date":"2023-06-14","close":3180.0},{"date":"2023-06-15","close":3145.0},{"date":"2023-06-16","close":3140.0},{"date":"2023-06-19","close":3175.0},{"date":"2023-06-20","close":3195.0},{"date":"2023-06-21","close":3215.0},{"date":"2023-06-22","close":3245.0},{"date":"2023-06-23","close":3260.0},{"date":"2023-06-26","close":3210.0},{"date":"2023-06-27","close":3145.0},{"date":"2023-06-28","close":3015.0},{"date":"2023-06-29","close":2990.0},{"date":"2023-06-30","close":3005.0},{"date":"2023-07-03","close":3050.0},{"date":"2023-07-04","close":3065.0},{"date":"2023-07-05","close":3015.0},{"date":"2023-07-06","close":2825.0},{"date":"2023-07-07","close":2800.0},{"date":"2023-07-10","close":2770.0},{"date":"2023-07-11","close":2800.0},{"date":"2023-07-12","close":2845.0},{"date":"2023-07-13","close":2880.0},{"date":"2023-07-14","close":2775.0},{"date":"2023-07-17","close":2785.0},{"date":"2023-07-18","close":2710.0},{"date":"2023-07-19","close":2680.0},{"date":"2023-07-20","close":2700.0},{"date":"2023-07-21","close":2640.0},{"date":"2023-07-24","close":2595.0},{"date":"2023-07-25","close":2450.0},{"date":"2023-07-26","close":2330.0},{"date":"2023-07-27","close":2450.0},{"date":"2023-07-28","close":2525.0},{"date":"2023-07-31","close":2625.0},{"date":"2023-08-01","close":2650.0},{"date":"2023-08-02","close":2630.0},{"date":"2023-08-03","close":2590.0},{"date":"2023-08-04","close":2580.0},{"date":"2023-08-07","close":2590.0},{"date":"2023-08-08","close":2600.0},{"date":"2023-08-09","close":2640.0},{"date":"2023-08-10","close":2620.0},{"date":"2023-08-11","close":2685.0},{"date":"2023-08-14","close":2730.0},{"date":"2023-08-16","close":2640.0},{"date":"2023-08-17","close":2590.0},{"date":"2023-08-18","close":2525.0},{"date":"2023-08-21","close":2520.0},{"date":"2023-08-22","close":2530.0},{"date":"2023-08-23","close":2525.0},{"date":"2023-08-24","close":2515.0},{"date":"2023-08-25","close":2515.0},{"date":"2023-08-28","close":2550.0},{"date":"2023-08-29","close":2540.0},{"date":"2023-08-30","close":2580.0},{"date":"2023-08-31","close":2650.0},{"date":"2023-09-01","close":2690.0},{"date":"2023-09-04","close":2805.0},{"date":"2023-09-05","close":2925.0},{"date":"2023-09-06","close":2900.0},{"date":"2023-09-07","close":2770.0},{"date":"2023-09-08","close":3115.0},{"date":"2023-09-11","close":3475.0},{"date":"2023-09-12","close":3200.0},{"date":"2023-09-13","close":3450.0},{"date":"2023-09-14","close":3400.0},{"date":"2023-09-15","close":3340.0},{"date":"2023-09-18","close":3150.0},{"date":"2023-09-19","close":3220.0},{"date":"2023-09-20","close":3320.0},{"date":"2023-09-21","close":3150.0},{"date":"2023-09-22","close":3575.0},{"date":"2023-09-25","close":3330.0},{"date":"2023-09-26","close":3220.0},{"date":"2023-09-27","close":3920.0},{"date":"2023-10-04","close":4010.0},{"date":"2023-10-05","close":3600.0},{"date":"2023-10-06","close":3560.0},{"date":"2023-10-10","close":3455.0},{"date":"2023-10-11","close":3525.0},{"date":"2023-10-12","close":3595.0},{"date":"2023-10-13","close":3195.0},{"date":"2023-10-16","close":3045.0},{"date":"2023-10-17","close":3190.0},{"date":"2023-10-18","close":3055.0},{"date":"2023-10-19","close":2925.0},{"date":"2023-10-20","close":2830.0},{"date":"2023-10-23","close":2760.0},{"date":"2023-10-24","close":2835.0},{"date":"2023-10-25","close":2860.0},{"date":"2023-10-26","close":2670.0},{"date":"2023-10-27","close":2655.0},{"date":"2023-10-30","close":2755.0},{"date":"2023-10-31","close":2680.0},{"date":"2023-11-01","close":2735.0},{"date":"2023-11-02","close":2860.0},{"date":"2023-11-03","close":2835.0},{"date":"2023-11-06","close":2895.0},{"date":"2023-11-07","close":2800.0},{"date":"2023-11-08","close":2785.0},{"date":"2023-11-09","close":2695.0},{"date":"2023-11-10","close":2675.0},{"date":"2023-11-13","close":2625.0},{"date":"2023-11-14","close":2700.0},{"date":"2023-11-15","close":2765.0},{"date":"2023-11-16","close":2775.0},{"date":"2023-11-17","close":2620.0},{"date":"2023-11-20","close":2835.0},{"date":"2023-11-21","close":2820.0},{"date":"2023-11-22","close":2790.0},{"date":"2023-11-23","close":2750.0},{"date":"2023-11-24","close":2730.0},{"date":"2023-11-27","close":2775.0},{"date":"2023-11-28","close":2755.0},{"date":"2023-11-29","close":2795.0},{"date":"2023-11-30","close":2775.0},{"date":"2023-12-01","close":2755.0},{"date":"2023-12-04","close":2675.0},{"date":"2023-12-05","close":2615.0},{"date":"2023-12-06","close":2610.0},{"date":"2023-12-07","close":2595.0},{"date":"2023-12-08","close":2645.0},{"date":"2023-12-11","close":2685.0},{"date":"2023-12-12","close":2670.0},{"date":"2023-12-13","close":2625.0},{"date":"2023-12-14","close":2630.0},{"date":"2023-12-15","close":2670.0},{"date":"2023-12-18","close":2795.0},{"date":"2023-12-19","close":2830.0},{"date":"2023-12-20","close":2830.0},{"date":"2023-12-21","close":2850.0},{"date":"2023-12-22","close":2960.0},{"date":"2023-12-26","close":2940.0},{"date":"2023-12-27","close":2930.0},{"date":"2023-12-28","close":2925.0},{"date":"2024-01-02","close":2970.0},{"date":"2024-01-03","close":2980.0},{"date":"2024-01-04","close":2920.0},{"date":"2024-01-05","close":2980.0},{"date":"2024-01-08","close":3050.0},{"date":"2024-01-09","close":3020.0},{"date":"2024-01-10","close":3110.0},{"date":"2024-01-11","close":3060.0},{"date":"2024-01-12","close":3020.0},{"date":"2024-01-15","close":3020.0},{"date":"2024-01-16","close":3020.0},{"date":"2024-01-17","close":2970.0},{"date":"2024-01-18","close":2995.0},{"date":"2024-01-19","close":3050.0},{"date":"2024-01-22","close":3130.0},{"date":"2024-01-23","close":3145.0},{"date":"2024-01-24","close":3180.0},{"date":"2024-01-25","close":3105.0},{"date":"2024-01-26","close":3180.0},{"date":"2024-01-29","close":3205.0},{"date":"2024-01-30","close":3190.0},{"date":"2024-01-31","close":3120.0},{"date":"2024-02-01","close":3010.0},{"date":"2024-02-02","close":3090.0},{"date":"2024-02-05","close":3250.0},{"date":"2024-02-06","close":3230.0},{"date":"2024-02-07","close":3365.0},{"date":"2024-02-08","close":3260.0},{"date":"2024-02-13","close":3215.0},{"date":"2024-02-14","close":3305.0},{"date":"2024-02-15","close":3320.0},{"date":"2024-02-16","close":3320.0},{"date":"2024-02-19","close":3305.0},{"date":"2024-02-20","close":3320.0},{"date":"2024-02-21","close":3295.0},{"date":"2024-02-22","close":3255.0},{"date":"2024-02-23","close":3325.0},{"date":"2024-02-26","close":3235.0},{"date":"2024-02-27","close":3140.0},{"date":"2024-02-28","close":3050.0},{"date":"2024-02-29","close":3010.0},{"date":"2024-03-04","close":2865.0},{"date":"2024-03-05","close":2900.0},{"date":"2024-03-06","close":2815.0},{"date":"2024-03-07","close":2750.0},{"date":"2024-03-08","close":2810.0},{"date":"2024-03-11","close":2775.0},{"date":"2024-03-12","close":2695.0},{"date":"2024-03-13","close":2775.0},{"date":"2024-03-14","close":2850.0},{"date":"2024-03-15","close":2850.0},{"date":"2024-03-18","close":2900.0},{"date":"2024-03-19","close":2920.0},{"date":"2024-03-20","close":2930.0},{"date":"2024-03-21","close":2925.0},{"date":"2024-03-22","close":2980.0},{"date":"2024-03-25","close":3000.0},{"date":"2024-03-26","close":3000.0},{"date":"2024-03-27","close":2915.0},{"date":"2024-03-28","close":2815.0},{"date":"2024-03-29","close":2785.0},{"date":"2024-04-01","close":2860.0},{"date":"2024-04-02","close":2790.0},{"date":"2024-04-03","close":2800.0},{"date":"2024-04-04","close":2755.0},{"date":"2024-04-05","close":2630.0},{"date":"2024-04-08","close":2540.0},{"date":"2024-04-09","close":2600.0},{"date":"2024-04-11","close":2580.0},{"date":"2024-04-12","close":2575.0},{"date":"2024-04-15","close":2445.0},{"date":"2024-04-16","close":2490.0},{"date":"2024-04-17","close":2530.0},{"date":"2024-04-18","close":2495.0},{"date":"2024-04-19","close":2345.0},{"date":"2024-04-22","close":2415.0},{"date":"2024-04-23","close":2415.0},{"date":"2024-04-24","close":2415.0},{"date":"2024-04-25","close":2440.0},{"date":"2024-04-26","close":2410.0},{"date":"2024-04-29","close":2450.0},{"date":"2024-04-30","close":2470.0},{"date":"2024-05-02","close":2470.0},{"date":"2024-05-03","close":2440.0},{"date":"2024-05-07","close":2435.0},{"date":"2024-05-08","close":2395.0},{"date":"2024-05-09","close":2410.0},{"date":"2024-05-10","close":2405.0},{"date":"2024-05-13","close":2350.0},{"date":"2024-05-14","close":2380.0},{"date":"2024-05-16","close":2440.0},{"date":"2024-05-17","close":2440.0},{"date":"2024-05-20","close":2440.0},{"date":"2024-05-21","close":2435.0},{"date":"2024-05-22","close":2370.0},{"date":"2024-05-23","close":2370.0},{"date":"2024-05-24","close":2370.0},{"date":"2024-05-27","close":2350.0},{"date":"2024-05-28","close":2360.0},{"date":"2024-05-29","close":2365.0},{"date":"2024-05-30","close":2345.0},{"date":"2024-05-31","close":2345.0},{"date":"2024-06-03","close":2375.0},{"date":"2024-06-04","close":2375.0},{"date":"2024-06-05","close":2405.0},{"date":"2024-06-07","close":2435.0},{"date":"2024-06-10","close":2425.0},{"date":"2024-06-11","close":2425.0},{"date":"2024-06-12","close":2395.0},{"date":"2024-06-13","close":2385.0},{"date":"2024-06-14","close":2320.0},{"date":"2024-06-17","close":2405.0},{"date":"2024-06-18","close":2415.0},{"date":"2024-06-19","close":2365.0},{"date":"2024-06-20","close":2365.0},{"date":"2024-06-21","close":2275.0},{"date":"2024-06-24","close":2195.0},{"date":"2024-06-25","close":2255.0},{"date":"2024-06-26","close":2240.0},{"date":"2024-06-27","close":2085.0},{"date":"2024-06-28","close":2060.0},{"date":"2024-07-01","close":2120.0},{"date":"2024-07-02","close":2130.0},{"date":"2024-07-03","close":2070.0},{"date":"2024-07-04","close":2050.0},{"date":"2024-07-05","close":2070.0},{"date":"2024-07-08","close":2095.0},{"date":"2024-07-09","close":2095.0},{"date":"2024-07-10","close":2135.0},{"date":"2024-07-11","close":2155.0},{"date":"2024-07-12","close":2170.0},{"date":"2024-07-15","close":2200.0},{"date":"2024-07-16","close":2225.0},{"date":"2024-07-17","close":2190.0},{"date":"2024-07-18","close":2105.0},{"date":"2024-07-19","close":2050.0},{"date":"2024-07-22","close":2075.0},{"date":"2024-07-23","close":2075.0},{"date":"2024-07-24","close":2075.0},{"date":"2024-07-25","close":2040.0},{"date":"2024-07-26","close":1997.0},{"date":"2024-07-29","close":1999.0},{"date":"2024-07-30","close":2010.0},{"date":"2024-07-31","close":2035.0},{"date":"2024-08-01","close":2060.0},{"date":"2024-08-02","close":2020.0},{"date":"2024-08-05","close":1772.0},{"date":"2024-08-06","close":1859.0},{"date":"2024-08-07","close":1916.0},{"date":"2024-08-08","close":1890.0},{"date":"2024-08-09","close":1940.0},{"date":"2024-08-12","close":1940.0},{"date":"2024-08-13","close":1958.0},{"date":"2024-08-14","close":1941.0},{"date":"2024-08-16","close":2060.0},{"date":"2024-08-19","close":2070.0},{"date":"2024-08-20","close":2115.0},{"date":"2024-08-21","close":2135.0},{"date":"2024-08-22","close":2105.0},{"date":"2024-08-23","close":2110.0},{"date":"2024-08-26","close":2070.0},{"date":"2024-08-27","close":2040.0},{"date":"2024-08-28","close":2045.0},{"date":"2024-08-29","close":2050.0},{"date":"2024-08-30","close":2095.0},{"date":"2024-09-02","close":2155.0},{"date":"2024-09-03","close":2150.0},{"date":"2024-09-04","close":2105.0},{"date":"2024-09-05","close":2075.0},{"date":"2024-09-06","close":2030.0},{"date":"2024-09-09","close":1990.0},{"date":"2024-09-10","close":1998.0},{"date":"2024-09-11","close":2010.0},{"date":"2024-09-12","close":2050.0},{"date":"2024-09-13","close":2030.0},{"date":"2024-09-19","close":2070.0},{"date":"2024-09-20","close":2075.0},{"date":"2024-09-23","close":2125.0},{"date":"2024-09-24","close":2120.0},{"date":"2024-09-25","close":2125.0},{"date":"2024-09-26","close":2140.0},{"date":"2024-09-27","close":2120.0},{"date":"2024-09-30","close":2110.0},{"date":"2024-10-02","close":2095.0},{"date":"2024-10-04","close":1999.0},{"date":"2024-10-07","close":2090.0},{"date":"2024-10-08","close":2095.0},{"date":"2024-10-10","close":2065.0},{"date":"2024-10-11","close":2055.0},{"date":"2024-10-14","close":2040.0},{"date":"2024-10-15","close":2000.0},{"date":"2024-10-16","close":1997.0},{"date":"2024-10-17","close":1971.0},{"date":"2024-10-18","close":1936.0},{"date":"2024-10-21","close":1935.0},{"date":"2024-10-22","close":1927.0},{"date":"2024-10-23","close":1893.0},{"date":"2024-10-24","close":1916.0},{"date":"2024-10-25","close":1932.0},{"date":"2024-10-28","close":1975.0},{"date":"2024-10-29","close":1981.0},{"date":"2024-10-30","close":1982.0},{"date":"2024-10-31","close":2015.0},{"date":"2024-11-01","close":2020.0},{"date":"2024-11-04","close":2065.0},{"date":"2024-11-05","close":2080.0},{"date":"2024-11-06","close":2085.0},{"date":"2024-11-07","close":2085.0},{"date":"2024-11-08","close":2075.0},{"date":"2024-11-11","close":2000.0},{"date":"2024-11-12","close":1944.0},{"date":"2024-11-13","close":1887.0},{"date":"2024-11-14","close":1810.0},{"date":"2024-11-15","close":1764.0},{"date":"2024-11-18","close":1746.0},{"date":"2024-11-19","close":1780.0},{"date":"2024-11-20","close":1795.0},{"date":"2024-11-21","close":1794.0},{"date":"2024-11-22","close":1740.0},{"date":"2024-11-25","close":1776.0},{"date":"2024-11-26","close":1788.0},{"date":"2024-11-27","close":1771.0},{"date":"2024-11-28","close":1774.0},{"date":"2024-11-29","close":1779.0},{"date":"2024-12-02","close":1700.0},{"date":"2024-12-03","close":1656.0},{"date":"2024-12-04","close":1842.0},{"date":"2024-12-05","close":1739.0},{"date":"2024-12-06","close":1805.0},{"date":"2024-12-09","close":1709.0},{"date":"2024-12-10","close":1895.0},{"date":"2024-12-11","close":2460.0},{"date":"2024-12-12","close":2200.0},{"date":"2024-12-13","close":2250.0},{"date":"2024-12-16","close":2115.0},{"date":"2024-12-17","close":2035.0},{"date":"2024-12-18","close":2035.0},{"date":"2024-12-19","close":2010.0},{"date":"2024-12-20","close":1890.0},{"date":"2024-12-23","close":1877.0},{"date":"2024-12-24","close":1929.0},{"date":"2024-12-26","close":1975.0},{"date":"2024-12-27","close":1903.0},{"date":"2024-12-30","close":1930.0},{"date":"2025-01-02","close":2175.0},{"date":"2025-01-03","close":2085.0},{"date":"2025-01-06","close":2075.0},{"date":"2025-01-07","close":2070.0},{"date":"2025-01-08","close":2050.0},{"date":"2025-01-09","close":2035.0},{"date":"2025-01-10","close":2030.0},{"date":"2025-01-13","close":2020.0},{"date":"2025-01-14","close":2135.0},{"date":"2025-01-15","close":2045.0},{"date":"2025-01-16","close":2005.0},{"date":"2025-01-17","close":1987.0},{"date":"2025-01-20","close":1961.0},{"date":"2025-01-21","close":1937.0},{"date":"2025-01-22","close":1925.0},{"date":"2025-01-23","close":1890.0},{"date":"2025-01-24","close":1860.0},{"date":"2025-01-31","close":1855.0},{"date":"2025-02-03","close":1782.0},{"date":"2025-02-04","close":1845.0},{"date":"2025-02-05","close":1946.0},{"date":"2025-02-06","close":1931.0},{"date":"2025-02-07","close":1999.0},{"date":"2025-02-10","close":2000.0},{"date":"2025-02-11","close":1980.0},{"date":"2025-02-12","close":1919.0},{"date":"2025-02-13","close":1914.0},{"date":"2025-02-14","close":1917.0},{"date":"2025-02-17","close":1915.0},{"date":"2025-02-18","close":1862.0},{"date":"2025-02-19","close":1900.0},{"date":"2025-02-20","close":1864.0},{"date":"2025-02-21","close":1877.0},{"date":"2025-02-24","close":1870.0},{"date":"2025-02-25","close":1864.0},{"date":"2025-02-26","close":1886.0},{"date":"2025-02-27","close":1835.0},{"date":"2025-02-28","close":1834.0},{"date":"2025-03-04","close":1815.0},{"date":"2025-03-05","close":1806.0},{"date":"2025-03-06","close":1788.0},{"date":"2025-03-07","close":1762.0},{"date":"2025-03-10","close":1713.0},{"date":"2025-03-11","close":1753.0},{"date":"2025-03-12","close":1765.0},{"date":"2025-03-13","close":1764.0},{"date":"2025-03-14","close":1750.0},{"date":"2025-03-17","close":1752.0},{"date":"2025-03-18","close":1789.0},{"date":"2025-03-19","close":1761.0},{"date":"2025-03-20","close":1703.0},{"date":"2025-03-21","close":1700.0},{"date":"2025-03-24","close":1703.0},{"date":"2025-03-25","close":1655.0},{"date":"2025-03-26","close":1752.0},{"date":"2025-03-27","close":1730.0},{"date":"2025-03-28","close":1674.0},{"date":"2025-03-31","close":1667.0},{"date":"2025-04-01","close":1795.0},{"date":"2025-04-02","close":1913.0},{"date":"2025-04-03","close":1881.0},{"date":"2025-04-04","close":1891.0},{"date":"2025-04-07","close":2000.0},{"date":"2025-04-08","close":1958.0},{"date":"2025-04-09","close":1958.0},{"date":"2025-04-10","close":2010.0},{"date":"2025-04-11","close":1960.0},{"date":"2025-04-14","close":1965.0},{"date":"2025-04-15","close":1950.0},{"date":"2025-04-16","close":1871.0},{"date":"2025-04-17","close":1934.0},{"date":"2025-04-18","close":1930.0},{"date":"2025-04-21","close":1933.0},{"date":"2025-04-22","close":1909.0},{"date":"2025-04-23","close":1913.0},{"date":"2025-04-24","close":1916.0},{"date":"2025-04-25","close":1918.0},{"date":"2025-04-28","close":1817.0},{"date":"2025-04-29","close":1801.0},{"date":"2025-04-30","close":1808.0},{"date":"2025-05-02","close":1814.0},{"date":"2025-05-07","close":1879.0},{"date":"2025-05-08","close":1889.0},{"date":"2025-05-09","close":1860.0},{"date":"2025-05-12","close":1880.0},{"date":"2025-05-13","close":1911.0},{"date":"2025-05-14","close":1912.0},{"date":"2025-05-15","close":1852.0},{"date":"2025-05-16","close":1842.0},{"date":"2025-05-19","close":1792.0},{"date":"2025-05-20","close":1834.0},{"date":"2025-05-21","close":1814.0},{"date":"2025-05-22","close":1819.0},{"date":"2025-05-23","close":1799.0},{"date":"2025-05-26","close":1799.0},{"date":"2025-05-27","close":1815.0},{"date":"2025-05-28","close":1806.0},{"date":"2025-05-29","close":1788.0},{"date":"2025-05-30","close":1851.0},{"date":"2025-06-02","close":1770.0},{"date":"2025-06-04","close":1758.0},{"date":"2025-06-05","close":1777.0},{"date":"2025-06-09","close":1787.0},{"date":"2025-06-10","close":1800.0},{"date":"2025-06-11","close":1814.0},{"date":"2025-06-12","close":1830.0},{"date":"2025-06-13","close":1820.0},{"date":"2025-06-16","close":1810.0},{"date":"2025-06-17","close":1799.0},{"date":"2025-06-18","close":1783.0},{"date":"2025-06-19","close":1789.0},{"date":"2025-06-20","close":1815.0},{"date":"2025-06-23","close":1789.0},{"date":"2025-06-24","close":1822.0},{"date":"2025-06-25","close":1786.0},{"date":"2025-06-26","close":1761.0},{"date":"2025-06-27","close":1790.0},{"date":"2025-06-30","close":1773.0},{"date":"2025-07-01","close":1790.0},{"date":"2025-07-02","close":1750.0},{"date":"2025-07-03","close":1782.0},{"date":"2025-07-04","close":1788.0},{"date":"2025-07-07","close":1769.0},{"date":"2025-07-08","close":1773.0},{"date":"2025-07-09","close":1781.0},{"date":"2025-07-10","close":1807.0},{"date":"2025-07-11","close":1782.0},{"date":"2025-07-14","close":1782.0},{"date":"2025-07-15","close":1780.0},{"date":"2025-07-16","close":1781.0},{"date":"2025-07-17","close":1766.0},{"date":"2025-07-18","close":1796.0},{"date":"2025-07-21","close":1761.0},{"date":"2025-07-22","close":1774.0},{"date":"2025-07-23","close":1776.0},{"date":"2025-07-24","close":1755.0},{"date":"2025-07-25","close":1768.0},{"date":"2025-07-28","close":1765.0},{"date":"2025-07-29","close":1764.0},{"date":"2025-07-30","close":1758.0},{"date":"2025-07-31","close":1758.0},{"date":"2025-08-01","close":1720.0},{"date":"2025-08-04","close":1686.0},{"date":"2025-08-05","close":1688.0},{"date":"2025-08-06","close":1732.0},{"date":"2025-08-07","close":1811.0},{"date":"2025-08-08","close":1782.0},{"date":"2025-08-11","close":1779.0},{"date":"2025-08-12","close":1754.0},{"date":"2025-08-13","close":1754.0},{"date":"2025-08-14","close":1778.0},{"date":"2025-08-18","close":1794.0},{"date":"2025-08-19","close":1764.0},{"date":"2025-08-20","close":1747.0},{"date":"2025-08-21","close":1746.0},{"date":"2025-08-22","close":1760.0},{"date":"2025-08-25","close":1768.0},{"date":"2025-08-26","close":1783.0},{"date":"2025-08-27","close":1742.0},{"date":"2025-08-28","close":1765.0},{"date":"2025-08-29","close":1760.0},{"date":"2025-09-01","close":1772.0},{"date":"2025-09-02","close":1765.0},{"date":"2025-09-03","close":1756.0},{"date":"2025-09-04","close":1764.0},{"date":"2025-09-05","close":1740.0},{"date":"2025-09-08","close":1707.0},{"date":"2025-09-09","close":1729.0},{"date":"2025-09-10","close":1752.0},{"date":"2025-09-11","close":1752.0},{"date":"2025-09-12","close":1780.0},{"date":"2025-09-15","close":2310.0},{"date":"2025-09-16","close":2145.0},{"date":"2025-09-17","close":2105.0},{"date":"2025-09-18","close":2115.0},{"date":"2025-09-19","close":2030.0},{"date":"2025-09-22","close":1990.0},{"date":"2025-09-23","close":1937.0},{"date":"2025-09-24","close":1978.0},{"date":"2025-09-25","close":1944.0},{"date":"2025-09-26","close":1981.0},{"date":"2025-09-29","close":2030.0},{"date":"2025-09-30","close":1999.0},{"date":"2025-10-01","close":1963.0},{"date":"2025-10-02","close":1903.0},{"date":"2025-10-10","close":2000.0},{"date":"2025-10-13","close":2020.0},{"date":"2025-10-14","close":2070.0},{"date":"2025-10-15","close":2035.0},{"date":"2025-10-16","close":2010.0},{"date":"2025-10-17","close":1918.0},{"date":"2025-10-20","close":1985.0},{"date":"2025-10-21","close":1944.0},{"date":"2025-10-22","close":1946.0},{"date":"2025-10-23","close":1921.0},{"date":"2025-10-24","close":1999.0},{"date":"2025-10-27","close":1954.0},{"date":"2025-10-28","close":1926.0},{"date":"2025-10-29","close":1895.0},{"date":"2025-10-30","close":1832.0},{"date":"2025-10-31","close":1817.0},{"date":"2025-11-03","close":1797.0},{"date":"2025-11-04","close":1789.0},{"date":"2025-11-05","close":1792.0},{"date":"2025-11-06","close":1748.0},{"date":"2025-11-07","close":1755.0},{"date":"2025-11-10","close":1758.0},{"date":"2025-11-11","close":1721.0},{"date":"2025-11-12","close":1769.0},{"date":"2025-11-13","close":1776.0},{"date":"2025-11-14","close":1737.0},{"date":"2025-11-17","close":1716.0},{"date":"2025-11-18","close":1753.0},{"date":"2025-11-19","close":1720.0},{"date":"2025-11-20","close":1735.0},{"date":"2025-11-21","close":1711.0},{"date":"2025-11-24","close":1677.0},{"date":"2025-11-25","close":1669.0},{"date":"2025-11-26","close":1641.0},{"date":"2025-11-27","close":1645.0},{"date":"2025-11-28","close":1721.0},{"date":"2025-12-01","close":1764.0},{"date":"2025-12-02","close":1825.0},{"date":"2025-12-03","close":1790.0},{"date":"2025-12-04","close":1791.0},{"date":"2025-12-05","close":1803.0},{"date":"2025-12-08","close":1797.0},{"date":"2025-12-09","close":1783.0},{"date":"2025-12-10","close":1766.0},{"date":"2025-12-11","close":1798.0},{"date":"2025-12-12","close":1834.0},{"date":"2025-12-15","close":1861.0},{"date":"2025-12-16","close":1812.0},{"date":"2025-12-17","close":1827.0},{"date":"2025-12-18","close":1787.0},{"date":"2025-12-19","close":1843.0},{"date":"2025-12-22","close":1843.0},{"date":"2025-12-23","close":1928.0},{"date":"2025-12-24","close":1850.0},{"date":"2025-12-26","close":1833.0},{"date":"2025-12-29","close":1882.0},{"date":"2025-12-30","close":1829.0},{"date":"2026-01-02","close":1866.0},{"date":"2026-01-05","close":1904.0},{"date":"2026-01-06","close":1857.0},{"date":"2026-01-07","close":1827.0},{"date":"2026-01-08","close":1792.0},{"date":"2026-01-09","close":1757.0},{"date":"2026-01-12","close":1881.0},{"date":"2026-01-13","close":1906.0},{"date":"2026-01-14","close":1915.0},{"date":"2026-01-15","close":2095.0},{"date":"2026-01-16","close":2015.0},{"date":"2026-01-19","close":2085.0},{"date":"2026-01-20","close":2070.0},{"date":"2026-01-21","close":2690.0},{"date":"2026-01-22","close":3120.0},{"date":"2026-01-23","close":2695.0},{"date":"2026-01-26","close":2420.0},{"date":"2026-01-27","close":2330.0},{"date":"2026-01-28","close":2210.0},{"date":"2026-01-29","close":2265.0},{"date":"2026-01-30","close":2205.0},{"date":"2026-02-02","close":2235.0},{"date":"2026-02-03","close":2345.0},{"date":"2026-02-04","close":2320.0},{"date":"2026-02-05","close":2325.0},{"date":"2026-02-06","close":2240.0},{"date":"2026-02-09","close":2250.0},{"date":"2026-02-10","close":2290.0},{"date":"2026-02-11","close":2310.0},{"date":"2026-02-12","close":2270.0},{"date":"2026-02-13","close":2200.0},{"date":"2026-02-19","close":2140.0},{"date":"2026-02-20","close":2100.0},{"date":"2026-02-23","close":2140.0},{"date":"2026-02-24","close":2160.0},{"date":"2026-02-25","close":2210.0},{"date":"2026-02-26","close":2140.0},{"date":"2026-02-27","close":2120.0},{"date":"2026-03-03","close":2080.0},{"date":"2026-03-04","close":1782.0},{"date":"2026-03-05","close":2005.0},{"date":"2026-03-06","close":2130.0},{"date":"2026-03-09","close":2020.0},{"date":"2026-03-10","close":2050.0},{"date":"2026-03-11","close":2040.0},{"date":"2026-03-12","close":2115.0},{"date":"2026-03-13","close":2190.0},{"date":"2026-03-16","close":2135.0},{"date":"2026-03-17","close":2185.0},{"date":"2026-03-18","close":2155.0},{"date":"2026-03-19","close":2245.0},{"date":"2026-03-20","close":2230.0},{"date":"2026-03-23","close":2180.0},{"date":"2026-03-24","close":2210.0},{"date":"2026-03-25","close":2145.0},{"date":"2026-03-26","close":2145.0},{"date":"2026-03-27","close":2120.0},{"date":"2026-03-30","close":2125.0},{"date":"2026-03-31","close":2050.0},{"date":"2026-04-01","close":2135.0},{"date":"2026-04-02","close":2020.0},{"date":"2026-04-03","close":2025.0},{"date":"2026-04-06","close":2080.0},{"date":"2026-04-07","close":2040.0},{"date":"2026-04-08","close":2125.0},{"date":"2026-04-09","close":2120.0},{"date":"2026-04-10","close":2150.0},{"date":"2026-04-13","close":2155.0},{"date":"2026-04-14","close":2185.0},{"date":"2026-04-15","close":2220.0},{"date":"2026-04-16","close":2175.0},{"date":"2026-04-17","close":2185.0},{"date":"2026-04-20","close":2180.0},{"date":"2026-04-21","close":2170.0},{"date":"2026-04-22","close":2185.0},{"date":"2026-04-23","close":2145.0},{"date":"2026-04-24","close":2120.0},{"date":"2026-04-27","close":2150.0},{"date":"2026-04-28","close":2160.0},{"date":"2026-04-29","close":2125.0},{"date":"2026-04-30","close":2135.0},{"date":"2026-05-04","close":2070.0},{"date":"2026-05-06","close":2005.0},{"date":"2026-05-07","close":1978.0},{"date":"2026-05-08","close":2030.0},{"date":"2026-05-11","close":1936.0},{"date":"2026-05-12","close":1964.0},{"date":"2026-05-13","close":2030.0},{"date":"2026-05-14","close":1985.0},{"date":"2026-05-15","close":2580.0},{"date":"2026-05-18","close":2070.0},{"date":"2026-05-19","close":2040.0},{"date":"2026-05-20","close":1956.0},{"date":"2026-05-21","close":2020.0},{"date":"2026-05-22","close":2105.0},{"date":"2026-05-26","close":2035.0},{"date":"2026-05-27","close":1880.0},{"date":"2026-05-28","close":1793.0},{"date":"2026-05-29","close":1708.0},{"date":"2026-06-01","close":1821.0},{"date":"2026-06-02","close":2015.0},{"date":"2026-06-04","close":2035.0},{"date":"2026-06-05","close":2065.0},{"date":"2026-06-08","close":2160.0},{"date":"2026-06-09","close":2135.0},{"date":"2026-06-10","close":2110.0},{"date":"2026-06-11","close":2145.0},{"date":"2026-06-12","close":2220.0},{"date":"2026-06-15","close":2155.0},{"date":"2026-06-16","close":2130.0},{"date":"2026-06-17","close":2065.0},{"date":"2026-06-18","close":2045.0},{"date":"2026-06-19","close":1913.0},{"date":"2026-06-22","close":1915.0},{"date":"2026-06-23","close":1820.0},{"date":"2026-06-24","close":1786.0},{"date":"2026-06-25","close":1743.0},{"date":"2026-06-26","close":1826.0},{"date":"2026-06-29","close":2030.0},{"date":"2026-06-30","close":2065.0},{"date":"2026-07-01","close":2020.0},{"date":"2026-07-02","close":2040.0},{"date":"2026-07-03","close":2010.0},{"date":"2026-07-06","close":2000.0},{"date":"2026-07-07","close":2010.0},{"date":"2026-07-08","close":1850.0},{"date":"2026-07-09","close":1854.0},{"date":"2026-07-10","close":1960.0},{"date":"2026-07-13","close":1887.0},{"date":"2026-07-14","close":1911.0},{"date":"2026-07-15","close":1935.0},{"date":"2026-07-16","close":1970.0},{"date":"2026-07-20","close":1981.0},{"date":"2026-07-21","close":1939.0},{"date":"2026-07-22","close":1980.0},{"date":"2026-07-23","close":2000.0},{"date":"2026-07-24","close":1920.0},{"date":"2026-07-27","close":2005.0},{"date":"2026-07-28","close":1905.0},{"date":"2026-07-29","close":1794.0},{"date":"2026-07-30","close":1815.0},{"date":"2026-07-31","close":1910.0},{"date":"2026-08-03","close":1875.0},{"date":"2026-08-04","close":1913.0},{"date":"2026-08-05","close":1914.0},{"date":"2026-08-06","close":1979.0},{"date":"2026-08-07","close":1940.0},{"date":"2026-08-10","close":1982.0},{"date":"2026-08-11","close":2045.0},{"date":"2026-08-12","close":2060.0},{"date":"2026-08-13","close":2070.0},{"date":"2026-08-14","close":2045.0},{"date":"2026-08-18","close":2090.0},{"date":"2026-08-19","close":2125.0},{"date":"2026-08-20","close":2135.0},{"date":"2026-08-21","close":2150.0},{"date":"2026-08-24","close":2080.0},{"date":"2026-08-25","close":2095.0},{"date":"2026-08-26","close":2130.0},{"date":"2026-08-27","close":2120.0},{"date":"2026-08-28","close":2070.0},{"date":"2026-08-31","close":2070.0},{"date":"2026-09-01","close":2130.0},{"date":"2026-09-02","close":2070.0},{"date":"2026-09-03","close":2080.0},{"date":"2026-09-04","close":2125.0},{"date":"2026-09-07","close":2000.0},{"date":"2026-09-08","close":1987.0},{"date":"2026-09-09","close":1987.0},{"date":"2026-09-10","close":1999.0},{"date":"2026-09-11","close":2005.0},{"date":"2026-09-14","close":1998.0},{"date":"2026-09-15","close":1994.0},{"date":"2026-09-16","close":1997.0},{"date":"2026-09-17","close":1932.0},{"date":"2026-09-18","close":1968.0},{"date":"2026-09-21","close":1960.0},{"date":"2026-09-22","close":1964.0},{"date":"2026-09-23","close":1879.0},{"date":"2026-09-28","close":1904.0},{"date":"2026-09-29","close":1848.0},{"date":"2026-09-30","close":1811.0},{"date":"2026-10-01","close":1828.0},{"date":"2026-10-02","close":1847.0},{"date":"2026-10-06","close":1840.0},{"date":"2026-10-07","close":1819.0},{"date":"2026-10-08","close":1799.0},{"date":"2026-10-12","close":1763.0},{"date":"2026-10-13","close":1758.0},{"date":"2026-10-14","close":1942.0},{"date":"2026-10-15","close":1937.0},{"date":"2026-10-16","close":1933.0},{"date":"2026-10-19","close":1940.0},{"date":"2026-10-20","close":1901.0},{"date":"2026-10-21","close":1906.0},{"date":"2026-10-22","close":1793.0},{"date":"2026-10-23","close":1764.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-15372.0,"foreign_net":10372.0,"institution_net":5000.0},{"date":"2026-10-21","retail_net":-8443.0,"foreign_net":3874.0,"institution_net":4569.0},{"date":"2026-10-20","retail_net":-7576.0,"foreign_net":2145.0,"institution_net":5431.0},{"date":"2026-10-19","retail_net":-4852.0,"foreign_net":3852.0,"institution_net":1000.0},{"date":"2026-10-16","retail_net":-4164.0,"foreign_net":4132.0,"institution_net":32.0},{"date":"2026-10-15","retail_net":-17281.0,"foreign_net":11981.0,"institution_net":5300.0},{"date":"2026-10-14","retail_net":40175.0,"foreign_net":-44920.0,"institution_net":4745.0},{"date":"2026-10-13","retail_net":3427.0,"foreign_net":-3427.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":4545.0,"foreign_net":-4545.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":1399.0,"foreign_net":-1399.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":4191.0,"foreign_net":-4191.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":5619.0,"foreign_net":-5619.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":1052.0,"foreign_net":-1052.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-1369.0,"foreign_net":1369.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-3015.0,"foreign_net":3015.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":2125.0,"foreign_net":-2125.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-135.0,"foreign_net":135.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":2611.0,"foreign_net":-2611.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-2442.0,"foreign_net":2442.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":9658.0,"foreign_net":-9658.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":8330.0,"foreign_net":-8330.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":9482.0,"foreign_net":-9482.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-61.0,"foreign_net":61.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":13498.0,"foreign_net":-13498.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-1184.0,"foreign_net":1184.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":7016.0,"foreign_net":-7016.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":1057.0,"foreign_net":-1057.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":3523.0,"foreign_net":-3523.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":12774.0,"foreign_net":-12774.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":10327.0,"foreign_net":-11700.0,"institution_net":1373.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-15372.0,"foreign_net":10372.0,"institution_net":5000.0},"d3":{"retail_net":-31391.0,"foreign_net":16391.0,"institution_net":15000.0},"d7":{"retail_net":-17513.0,"foreign_net":-8564.0,"institution_net":26077.0},"d14":{"retail_net":1351.0,"foreign_net":-27428.0,"institution_net":26077.0},"d30":{"retail_net":74915.0,"foreign_net":-102365.0,"institution_net":27450.0}},"analysis":"최근 5일 외국인 순매수 2.44만, 기관 순매수 1.60만. 30일 누적: 외국인 -10.24만, 기관 2.75만.","foreign_flow":24375.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":16032.0},"insider_trades":[],"price_analysis":{"current":1756.0,"low_30d":1658.0,"support":1704.2,"high_30d":2120.0,"change_1d":-2.1,"change_7d":-9.7,"change_30d":-11.8,"resistance":2073.8,"position_in_range":21.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.29,"per":null,"quarter":"2024-Q2"},{"pbr":0.3,"per":null,"quarter":"2024-Q3"},{"pbr":0.27,"per":null,"quarter":"2024-Q4"},{"pbr":0.24,"per":22.79,"quarter":"2025-Q1"},{"pbr":0.25,"per":null,"quarter":"2025-Q2"},{"pbr":0.28,"per":null,"quarter":"2025-Q3"},{"pbr":0.26,"per":null,"quarter":"2025-Q4"},{"pbr":0.33,"per":1.22,"quarter":"2026-Q1"},{"pbr":0.33,"per":1.45,"quarter":"2026-Q2"},{"pbr":0.24,"per":null,"quarter":"현재"}],"timeline":[{"close":2060.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2110.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1930.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1667.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":1773.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":1999.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1829.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2050.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2065.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.28,"pbr_5y_low":0.24,"per_5y_avg":8.49,"per_5y_low":1.22,"current_pbr":0.24,"current_per":null,"pbr_5y_high":0.33,"per_5y_high":22.79,"pbr_5y_median":0.28,"per_5y_median":1.45,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 11% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +11.1%"},"momentum":{"grade":"C","reason":"RSI 48"},"valuation":{"grade":"C","reason":"적자 (EPS -118, PBR 0.24x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -1.6%"},"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":-1.22,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-1.63,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-2.01,"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":17.57,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-2.85,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":20.84,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.29,"per":null,"close":2060.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.3,"per":null,"close":2110.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.27,"per":null,"close":1930.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.24,"per":22.79,"close":1667.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.25,"per":null,"close":1773.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.28,"per":null,"close":1999.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.26,"per":null,"close":1829.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.33,"per":1.22,"close":2050.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.33,"per":1.45,"close":2065.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.2배"},{"label":"ROE","value":"-1.6%"}],"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":-117.99,"pbr":null,"per":null,"roa":-0.012155859477511452,"roe":-0.016340157256041748,"revenue":19168757151.0,"market_cap":null,"net_income":-1330567694.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.17573025071290393,"total_assets":109458956519.0,"total_equity":81429307757.0,"profit_margin":-0.0694133523377955,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":557842785.0,"operating_margin":0.029101666874156124},{"eps":1625.42,"pbr":0.36,"per":null,"roa":0.16604182432870834,"roe":0.2260305853970634,"revenue":17254368375.0,"market_cap":23300000000.0,"net_income":18341308411.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":110461978391.0,"total_equity":81145250227.0,"profit_margin":1.0629950637645407,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-592304215.0,"operating_margin":-0.0343277830939436},{"eps":22.37,"pbr":null,"per":null,"roa":0.0020412444062901896,"roe":0.002710905384928561,"revenue":21323305946.0,"market_cap":null,"net_income":252212858.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.15556662167679802,"total_assets":123558382927.0,"total_equity":93036392713.0,"profit_margin":0.011828037295844931,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-752991241.0,"operating_margin":-0.035313062754288915},{"eps":-103.25,"pbr":null,"per":null,"roa":-0.009719896258252841,"roe":-0.012527685503316276,"revenue":19486817360.0,"market_cap":null,"net_income":-1164335878.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1020243609446956,"total_assets":119788920279.0,"total_equity":92941020725.0,"profit_margin":-0.059749925115529484,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1415500744.0,"operating_margin":-0.07263888801593407},{"eps":129.08,"pbr":null,"per":null,"roa":0.012053069113854616,"roe":0.015481196633791211,"revenue":21173404576.0,"market_cap":null,"net_income":1455566992.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.16304797485961003,"total_assets":120763183074.0,"total_equity":94021607401.0,"profit_margin":0.06874506113437616,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":135401620.0,"operating_margin":0.006394891266257548},{"eps":-81.47,"pbr":null,"per":null,"roa":-0.008211464070877188,"roe":-0.009915841160103269,"revenue":17420765777.0,"market_cap":null,"net_income":-918705428.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.10112923872301713,"total_assets":111880831490.0,"total_equity":92650276781.0,"profit_margin":-0.05273622524751083,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1228408215.0,"operating_margin":-0.07051401934476512},{"eps":10.54,"pbr":null,"per":null,"roa":0.001053791572590877,"roe":0.0012708697709989069,"revenue":20626358398.0,"market_cap":null,"net_income":118902571.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.208604355745957,"total_assets":112833101054.0,"total_equity":93559996243.0,"profit_margin":0.005764593473345697,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":130897336.0,"operating_margin":0.0063461195366746},{"eps":-79.49,"pbr":null,"per":null,"roa":-0.007949730103910964,"roe":-0.009594358513488919,"revenue":17777316782.0,"market_cap":null,"net_income":-896327912.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.12687268954354847,"total_assets":112749477062.0,"total_equity":93422390954.0,"profit_margin":-0.05041975248523194,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-948392355.0,"operating_margin":-0.05334845334816063},{"eps":223.56,"pbr":null,"per":null,"roa":0.021664096008470277,"roe":0.0267394564269784,"revenue":23305839565.0,"market_cap":null,"net_income":2520962047.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1996465408604129,"total_assets":116365900798.0,"total_equity":94278732026.0,"profit_margin":0.10816868621999372,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":702903987.0,"operating_margin":0.03015999423833672},{"eps":-181.82,"pbr":null,"per":null,"roa":-0.01708606741480498,"roe":-0.023479273553888482,"revenue":18712834130.0,"market_cap":null,"net_income":-2050373020.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.13085206078294886,"total_assets":120002629641.0,"total_equity":87326936044.0,"profit_margin":-0.10957041599128416,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-787144038.0,"operating_margin":-0.04206439455037268},{"eps":-95.74,"pbr":null,"per":null,"roa":-0.00919569561096483,"roe":-0.013653479937986532,"revenue":22415243812.0,"market_cap":null,"net_income":-1079602170.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.21510719956651614,"total_assets":117402991103.0,"total_equity":79071575518.0,"profit_margin":-0.048163748699536116,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":144773767.0,"operating_margin":0.006458719263294177},{"eps":-174.0,"pbr":null,"per":null,"roa":-0.015621997965772445,"roe":-0.023881526556344797,"revenue":18306196721.0,"market_cap":null,"net_income":-1894549765.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.08596205192063718,"total_assets":121274485450.0,"total_equity":79331183479.0,"profit_margin":-0.10349226515339817,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1560385712.0,"operating_margin":-0.08523811558356081}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":73.14,"per":22.79,"date":"2025-03","close":1667.0,"source":"reported"},{"eps":73.14,"per":24.72,"date":"2025-04","close":1808.0,"source":"reported"},{"eps":73.14,"per":25.31,"date":"2025-05","close":1851.0,"source":"reported"},{"eps":1673.62,"per":1.22,"date":"2026-03","close":2050.0,"source":"reported"},{"eps":1673.62,"per":1.28,"date":"2026-04","close":2135.0,"source":"reported"},{"eps":1673.62,"per":1.02,"date":"2026-05","close":1708.0,"source":"reported"},{"eps":1426.55,"per":1.45,"date":"2026-06","close":2065.0,"source":"reported"},{"eps":1426.55,"per":1.34,"date":"2026-07","close":1910.0,"source":"reported"},{"eps":1426.55,"per":1.45,"date":"2026-08","close":2070.0,"source":"reported"},{"eps":1426.55,"per":1.27,"date":"2026-09","close":1811.0,"source":"reported"},{"eps":1426.55,"per":1.24,"date":"2026-10","close":1764.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":7.55,"std":10.25,"count":11,"current":1.24,"lower_1sd":0.0,"upper_1sd":17.81},"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":"티피씨글로벌","phase":"above-fold","symbol_resolved":true}