{"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":"2026-10-23T09:53:05.143745+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":18.0,"direction":"higher_better","percentile":69},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-13.3,"direction":"higher_better","percentile":35}],"summary":"매출 +18.0%","percentile":52},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":44.2,"direction":null,"percentile":44},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-5.0,"direction":"higher_better","percentile":40}],"summary":"RSI 44","percentile":38},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -67원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -67, PBR 0.53x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-3.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-0.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.97,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.81,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.15,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-7.3,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.12,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.8x, 순차입금비율 0.2x","percentile":56}},"signals":[],"summary":"디지캡(197140)은 Technology 섹터 KR 시장 종목입니다, 시가총액 298.32억. 현재가 2,290원, 전일 대비 -0.7%, 30일 -5.0%. ROE 0.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 3758.00, 기관 순매수 6.00만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 18% 성장"],"portfolio":null,"technical":{"macd":2.133801616643723,"grade":"D","trend":"하락","atr_14":113.92857142857143,"rsi_14":44.1860465116279,"sma_20":2363.75,"sma_60":2293.0833333333335,"comment":"하락 추세, RSI 44","analysis":"RSI(14) 44.2로 중립 구간입니다. MACD(2.13)가 시그널선(9.18)을 하회합니다(데드크로스). SMA20 2364, SMA60 2293 — 혼조세입니다. 볼린저밴드 2295~2433 (현재 위치 -3%).","bb_lower":2294.6938634153344,"bb_upper":2432.8061365846656,"macd_signal":9.183990943464254},"change_pct":-0.65,"chart_data":[{"date":"2024-10-23","open":2670,"high":2690,"low":2650,"close":2680,"volume":12952,"rsi_14":31.11,"sma_20":2786.0,"sma_60":3018.33,"sma_120":3523.79},{"date":"2024-10-24","open":2640,"high":2650,"low":2590,"close":2600,"volume":27710,"rsi_14":31.11,"sma_20":2774.75,"sma_60":3002.58,"sma_120":3510.79},{"date":"2024-10-25","open":2600,"high":2615,"low":2565,"close":2600,"volume":22371,"rsi_14":33.33,"sma_20":2762.25,"sma_60":2986.75,"sma_120":3498.08},{"date":"2024-10-28","open":2600,"high":2615,"low":2500,"close":2590,"volume":11062,"rsi_14":33.33,"sma_20":2745.5,"sma_60":2971.92,"sma_120":3486.0},{"date":"2024-10-29","open":2600,"high":2675,"low":2570,"close":2675,"volume":6927,"rsi_14":44.55,"sma_20":2732.75,"sma_60":2958.58,"sma_120":3474.21},{"date":"2024-10-30","open":2660,"high":2690,"low":2600,"close":2630,"volume":7638,"rsi_14":41.28,"sma_20":2717.5,"sma_60":2944.5,"sma_120":3462.46},{"date":"2024-10-31","open":2630,"high":2630,"low":2550,"close":2585,"volume":13203,"rsi_14":37.61,"sma_20":2704.25,"sma_60":2930.33,"sma_120":3448.0},{"date":"2024-11-01","open":2550,"high":2555,"low":2500,"close":2520,"volume":25276,"rsi_14":35.48,"sma_20":2691.75,"sma_60":2915.17,"sma_120":3432.62},{"date":"2024-11-04","open":2520,"high":2600,"low":2520,"close":2585,"volume":6729,"rsi_14":32.77,"sma_20":2684.0,"sma_60":2900.58,"sma_120":3417.79},{"date":"2024-11-05","open":2610,"high":2610,"low":2545,"close":2545,"volume":3659,"rsi_14":30.71,"sma_20":2674.75,"sma_60":2888.0,"sma_120":3403.38},{"date":"2024-11-06","open":2560,"high":2610,"low":2475,"close":2585,"volume":9805,"rsi_14":30.16,"sma_20":2667.5,"sma_60":2883.92,"sma_120":3389.42},{"date":"2024-11-07","open":2585,"high":2585,"low":2510,"close":2540,"volume":6086,"rsi_14":31.67,"sma_20":2658.25,"sma_60":2877.67,"sma_120":3374.33},{"date":"2024-11-08","open":2540,"high":2590,"low":2520,"close":2590,"volume":8771,"rsi_14":39.02,"sma_20":2651.25,"sma_60":2871.42,"sma_120":3359.38},{"date":"2024-11-11","open":2565,"high":2570,"low":2450,"close":2450,"volume":19393,"rsi_14":32.88,"sma_20":2638.75,"sma_60":2863.75,"sma_120":3343.08},{"date":"2024-11-12","open":2450,"high":2465,"low":2390,"close":2440,"volume":19612,"rsi_14":33.33,"sma_20":2621.25,"sma_60":2854.67,"sma_120":3327.17},{"date":"2024-11-13","open":2420,"high":2420,"low":2300,"close":2380,"volume":41902,"rsi_14":34.29,"sma_20":2600.75,"sma_60":2843.83,"sma_120":3309.62},{"date":"2024-11-14","open":2360,"high":2400,"low":2300,"close":2400,"volume":15086,"rsi_14":36.11,"sma_20":2579.0,"sma_60":2832.58,"sma_120":3292.17},{"date":"2024-11-15","open":2400,"high":2400,"low":2290,"close":2385,"volume":18188,"rsi_14":35.86,"sma_20":2560.25,"sma_60":2821.25,"sma_120":3276.0},{"date":"2024-11-18","open":2385,"high":2480,"low":2355,"close":2475,"volume":11503,"rsi_14":36.3,"sma_20":2547.75,"sma_60":2811.5,"sma_120":3260.58},{"date":"2024-11-19","open":2460,"high":2470,"low":2400,"close":2420,"volume":8513,"rsi_14":35.81,"sma_20":2533.75,"sma_60":2802.17,"sma_120":3244.92},{"date":"2024-11-20","open":2420,"high":2420,"low":2375,"close":2415,"volume":5511,"rsi_14":37.86,"sma_20":2520.5,"sma_60":2791.25,"sma_120":3229.21},{"date":"2024-11-21","open":2390,"high":2430,"low":2365,"close":2425,"volume":13535,"rsi_14":42.64,"sma_20":2511.75,"sma_60":2781.5,"sma_120":3213.96},{"date":"2024-11-22","open":2425,"high":2450,"low":2400,"close":2450,"volume":4345,"rsi_14":38.84,"sma_20":2504.25,"sma_60":2772.33,"sma_120":3199.54},{"date":"2024-11-25","open":2440,"high":2495,"low":2425,"close":2425,"volume":8459,"rsi_14":39.83,"sma_20":2496.0,"sma_60":2762.92,"sma_120":3185.42},{"date":"2024-11-26","open":2440,"high":2525,"low":2430,"close":2525,"volume":9747,"rsi_14":45.38,"sma_20":2488.5,"sma_60":2756.83,"sma_120":3172.21},{"date":"2024-11-27","open":2535,"high":2605,"low":2525,"close":2595,"volume":22146,"rsi_14":54.07,"sma_20":2486.75,"sma_60":2737.5,"sma_120":3158.88},{"date":"2024-11-28","open":2600,"high":2620,"low":2560,"close":2595,"volume":7937,"rsi_14":50.4,"sma_20":2487.25,"sma_60":2720.08,"sma_120":3145.58},{"date":"2024-11-29","open":2575,"high":2590,"low":2515,"close":2530,"volume":13564,"rsi_14":57.27,"sma_20":2487.75,"sma_60":2698.92,"sma_120":3131.88},{"date":"2024-12-02","open":2510,"high":2545,"low":2480,"close":2530,"volume":9089,"rsi_14":58.33,"sma_20":2485.0,"sma_60":2681.0,"sma_120":3118.21},{"date":"2024-12-03","open":2500,"high":2535,"low":2500,"close":2530,"volume":2434,"rsi_14":65.62,"sma_20":2484.25,"sma_60":2665.25,"sma_120":3104.71},{"date":"2024-12-04","open":2510,"high":2710,"low":2400,"close":2695,"volume":100516,"rsi_14":73.6,"sma_20":2489.75,"sma_60":2655.17,"sma_120":3092.92},{"date":"2024-12-05","open":2630,"high":2695,"low":2435,"close":2630,"volume":45733,"rsi_14":68.15,"sma_20":2494.25,"sma_60":2650.92,"sma_120":3080.54},{"date":"2024-12-06","open":2555,"high":2820,"low":2525,"close":2645,"volume":129937,"rsi_14":64.17,"sma_20":2497.0,"sma_60":2646.08,"sma_120":3068.5},{"date":"2024-12-09","open":2610,"high":2610,"low":2290,"close":2290,"volume":75860,"rsi_14":42.78,"sma_20":2489.0,"sma_60":2638.25,"sma_120":3053.17},{"date":"2024-12-10","open":2200,"high":2465,"low":2200,"close":2290,"volume":99025,"rsi_14":43.02,"sma_20":2481.5,"sma_60":2630.42,"sma_120":3037.71},{"date":"2024-12-11","open":2280,"high":2445,"low":2250,"close":2360,"volume":36206,"rsi_14":46.6,"sma_20":2480.5,"sma_60":2625.42,"sma_120":3023.25},{"date":"2024-12-12","open":2360,"high":2415,"low":2320,"close":2400,"volume":28577,"rsi_14":47.42,"sma_20":2480.5,"sma_60":2621.0,"sma_120":3009.33},{"date":"2024-12-13","open":2355,"high":2395,"low":2335,"close":2375,"volume":14978,"rsi_14":47.42,"sma_20":2480.0,"sma_60":2614.33,"sma_120":2995.38},{"date":"2024-12-16","open":2350,"high":2400,"low":2280,"close":2365,"volume":23695,"rsi_14":40.91,"sma_20":2474.5,"sma_60":2607.17,"sma_120":2981.54},{"date":"2024-12-17","open":2370,"high":2445,"low":2340,"close":2410,"volume":17037,"rsi_14":39.18,"sma_20":2474.0,"sma_60":2601.0,"sma_120":2968.38},{"date":"2024-12-18","open":2385,"high":2420,"low":2355,"close":2405,"volume":16598,"rsi_14":38.95,"sma_20":2473.5,"sma_60":2593.33,"sma_120":2956.38},{"date":"2024-12-19","open":2370,"high":2370,"low":2320,"close":2355,"volume":14718,"rsi_14":39.64,"sma_20":2470.0,"sma_60":2585.5,"sma_120":2943.96},{"date":"2024-12-20","open":2340,"high":2365,"low":2280,"close":2360,"volume":13687,"rsi_14":40.0,"sma_20":2465.5,"sma_60":2577.33,"sma_120":2931.71},{"date":"2024-12-23","open":2335,"high":2360,"low":2315,"close":2355,"volume":6517,"rsi_14":39.77,"sma_20":2462.0,"sma_60":2567.83,"sma_120":2920.46},{"date":"2024-12-24","open":2355,"high":2365,"low":2310,"close":2355,"volume":8671,"rsi_14":25.36,"sma_20":2453.5,"sma_60":2558.25,"sma_120":2908.62},{"date":"2024-12-26","open":2355,"high":2370,"low":2300,"close":2355,"volume":334901,"rsi_14":28.0,"sma_20":2441.5,"sma_60":2548.58,"sma_120":2895.54},{"date":"2024-12-27","open":2340,"high":2340,"low":2270,"close":2305,"volume":23658,"rsi_14":24.24,"sma_20":2427.0,"sma_60":2539.5,"sma_120":2882.79},{"date":"2024-12-30","open":2300,"high":2325,"low":2255,"close":2325,"volume":6873,"rsi_14":55.38,"sma_20":2416.75,"sma_60":2532.08,"sma_120":2871.21},{"date":"2025-01-02","open":2325,"high":2375,"low":2255,"close":2365,"volume":7698,"rsi_14":60.27,"sma_20":2408.5,"sma_60":2525.83,"sma_120":2861.08},{"date":"2025-01-03","open":2335,"high":2365,"low":2335,"close":2360,"volume":5121,"rsi_14":50.0,"sma_20":2400.0,"sma_60":2519.67,"sma_120":2850.38},{"date":"2025-01-06","open":2370,"high":2415,"low":2330,"close":2400,"volume":29789,"rsi_14":50.0,"sma_20":2385.25,"sma_60":2514.17,"sma_120":2840.33},{"date":"2025-01-07","open":2400,"high":2430,"low":2375,"close":2425,"volume":16675,"rsi_14":58.33,"sma_20":2375.0,"sma_60":2509.17,"sma_120":2830.38},{"date":"2025-01-08","open":2420,"high":2450,"low":2360,"close":2425,"volume":11837,"rsi_14":60.34,"sma_20":2364.0,"sma_60":2504.08,"sma_120":2818.96},{"date":"2025-01-09","open":2425,"high":2425,"low":2390,"close":2425,"volume":7788,"rsi_14":53.06,"sma_20":2370.75,"sma_60":2499.5,"sma_120":2808.58},{"date":"2025-01-10","open":2425,"high":2470,"low":2405,"close":2465,"volume":2140,"rsi_14":60.71,"sma_20":2379.5,"sma_60":2494.08,"sma_120":2798.75},{"date":"2025-01-13","open":2450,"high":2450,"low":2385,"close":2390,"volume":14172,"rsi_14":55.74,"sma_20":2381.0,"sma_60":2487.42,"sma_120":2788.08},{"date":"2025-01-14","open":2390,"high":2450,"low":2345,"close":2450,"volume":13022,"rsi_14":62.5,"sma_20":2383.5,"sma_60":2481.0,"sma_120":2778.12},{"date":"2025-01-15","open":2425,"high":2460,"low":2380,"close":2390,"volume":16466,"rsi_14":54.22,"sma_20":2384.25,"sma_60":2474.83,"sma_120":2768.08},{"date":"2025-01-16","open":2390,"high":2575,"low":2385,"close":2510,"volume":17112,"rsi_14":64.49,"sma_20":2391.5,"sma_60":2471.25,"sma_120":2759.29},{"date":"2025-01-17","open":2510,"high":2510,"low":2420,"close":2455,"volume":8383,"rsi_14":58.47,"sma_20":2393.75,"sma_60":2467.17,"sma_120":2749.92},{"date":"2025-01-20","open":2455,"high":2455,"low":2400,"close":2410,"volume":12343,"rsi_14":58.97,"sma_20":2394.0,"sma_60":2462.67,"sma_120":2740.5},{"date":"2025-01-21","open":2405,"high":2410,"low":2335,"close":2365,"volume":10188,"rsi_14":53.28,"sma_20":2394.5,"sma_60":2458.75,"sma_120":2730.67},{"date":"2025-01-22","open":2365,"high":2425,"low":2330,"close":2405,"volume":5719,"rsi_14":53.28,"sma_20":2396.75,"sma_60":2455.5,"sma_120":2721.12},{"date":"2025-01-23","open":2400,"high":2455,"low":2380,"close":2445,"volume":3828,"rsi_14":56.59,"sma_20":2401.25,"sma_60":2453.08,"sma_120":2712.5},{"date":"2025-01-24","open":2410,"high":2450,"low":2410,"close":2450,"volume":6017,"rsi_14":54.1,"sma_20":2406.0,"sma_60":2449.33,"sma_120":2703.96},{"date":"2025-01-31","open":2420,"high":2530,"low":2385,"close":2525,"volume":5052,"rsi_14":57.58,"sma_20":2414.5,"sma_60":2447.58,"sma_120":2696.04},{"date":"2025-02-03","open":2505,"high":2525,"low":2410,"close":2520,"volume":16182,"rsi_14":57.14,"sma_20":2425.25,"sma_60":2446.5,"sma_120":2688.42},{"date":"2025-02-04","open":2470,"high":2550,"low":2470,"close":2550,"volume":14902,"rsi_14":58.99,"sma_20":2436.5,"sma_60":2447.0,"sma_120":2681.08},{"date":"2025-02-05","open":2565,"high":2565,"low":2510,"close":2555,"volume":11694,"rsi_14":56.82,"sma_20":2446.0,"sma_60":2446.5,"sma_120":2673.54},{"date":"2025-02-06","open":2530,"high":2555,"low":2520,"close":2545,"volume":7227,"rsi_14":63.03,"sma_20":2455.25,"sma_60":2446.5,"sma_120":2667.25},{"date":"2025-02-07","open":2545,"high":2545,"low":2470,"close":2500,"volume":15606,"rsi_14":54.31,"sma_20":2460.25,"sma_60":2445.08,"sma_120":2664.5},{"date":"2025-02-10","open":2500,"high":2520,"low":2440,"close":2515,"volume":10433,"rsi_14":61.68,"sma_20":2464.75,"sma_60":2444.67,"sma_120":2661.17},{"date":"2025-02-11","open":2515,"high":2515,"low":2470,"close":2505,"volume":4109,"rsi_14":49.41,"sma_20":2468.75,"sma_60":2443.25,"sma_120":2657.33},{"date":"2025-02-12","open":2505,"high":2510,"low":2460,"close":2500,"volume":5810,"rsi_14":56.0,"sma_20":2472.5,"sma_60":2444.08,"sma_120":2653.92},{"date":"2025-02-13","open":2490,"high":2615,"low":2455,"close":2585,"volume":19271,"rsi_14":71.08,"sma_20":2478.5,"sma_60":2446.5,"sma_120":2650.58},{"date":"2025-02-14","open":2585,"high":2585,"low":2535,"close":2545,"volume":14836,"rsi_14":71.95,"sma_20":2486.25,"sma_60":2449.25,"sma_120":2646.54},{"date":"2025-02-17","open":2515,"high":2545,"low":2475,"close":2475,"volume":14565,"rsi_14":57.95,"sma_20":2487.5,"sma_60":2450.5,"sma_120":2641.54},{"date":"2025-02-18","open":2470,"high":2475,"low":2420,"close":2470,"volume":19524,"rsi_14":53.09,"sma_20":2491.5,"sma_60":2451.92,"sma_120":2636.58},{"date":"2025-02-19","open":2445,"high":2570,"low":2445,"close":2550,"volume":14945,"rsi_14":60.42,"sma_20":2493.5,"sma_60":2453.17,"sma_120":2632.33},{"date":"2025-02-20","open":2530,"high":2540,"low":2480,"close":2530,"volume":11043,"rsi_14":50.59,"sma_20":2497.25,"sma_60":2455.0,"sma_120":2628.58},{"date":"2025-02-21","open":2485,"high":2500,"low":2475,"close":2495,"volume":6869,"rsi_14":47.25,"sma_20":2501.5,"sma_60":2456.33,"sma_120":2623.79},{"date":"2025-02-24","open":2495,"high":2495,"low":2435,"close":2485,"volume":10235,"rsi_14":42.53,"sma_20":2507.5,"sma_60":2457.33,"sma_120":2619.42},{"date":"2025-02-25","open":2450,"high":2490,"low":2440,"close":2490,"volume":4553,"rsi_14":42.53,"sma_20":2511.75,"sma_60":2458.0,"sma_120":2615.17},{"date":"2025-02-26","open":2460,"high":2490,"low":2450,"close":2485,"volume":2672,"rsi_14":43.02,"sma_20":2513.75,"sma_60":2459.0,"sma_120":2610.96},{"date":"2025-02-27","open":2455,"high":2485,"low":2455,"close":2470,"volume":5683,"rsi_14":46.25,"sma_20":2514.75,"sma_60":2458.08,"sma_120":2607.46},{"date":"2025-02-28","open":2485,"high":2485,"low":2400,"close":2430,"volume":11592,"rsi_14":40.0,"sma_20":2510.0,"sma_60":2455.33,"sma_120":2596.42},{"date":"2025-03-04","open":2400,"high":2435,"low":2395,"close":2435,"volume":5183,"rsi_14":41.67,"sma_20":2505.75,"sma_60":2452.67,"sma_120":2586.38},{"date":"2025-03-05","open":2410,"high":2435,"low":2385,"close":2435,"volume":4709,"rsi_14":42.17,"sma_20":2500.0,"sma_60":2451.08,"sma_120":2575.0},{"date":"2025-03-06","open":2435,"high":2475,"low":2435,"close":2460,"volume":1582,"rsi_14":32.39,"sma_20":2495.25,"sma_60":2449.92,"sma_120":2565.46},{"date":"2025-03-07","open":2475,"high":2475,"low":2415,"close":2460,"volume":4550,"rsi_14":36.51,"sma_20":2491.0,"sma_60":2448.75,"sma_120":2557.0},{"date":"2025-03-10","open":2475,"high":2475,"low":2415,"close":2415,"volume":5962,"rsi_14":39.66,"sma_20":2486.75,"sma_60":2444.08,"sma_120":2549.62},{"date":"2025-03-11","open":2400,"high":2425,"low":2355,"close":2395,"volume":8926,"rsi_14":37.7,"sma_20":2480.75,"sma_60":2440.17,"sma_120":2545.54},{"date":"2025-03-12","open":2385,"high":2400,"low":2350,"close":2370,"volume":8475,"rsi_14":14.0,"sma_20":2474.0,"sma_60":2435.58,"sma_120":2540.83},{"date":"2025-03-13","open":2400,"high":2400,"low":2340,"close":2390,"volume":6020,"rsi_14":22.0,"sma_20":2468.5,"sma_60":2437.25,"sma_120":2537.75},{"date":"2025-03-14","open":2360,"high":2375,"low":2330,"close":2370,"volume":10920,"rsi_14":23.4,"sma_20":2457.75,"sma_60":2438.58,"sma_120":2534.5},{"date":"2025-03-17","open":2365,"high":2365,"low":2290,"close":2330,"volume":23662,"rsi_14":20.75,"sma_20":2447.0,"sma_60":2438.08,"sma_120":2531.75},{"date":"2025-03-18","open":2330,"high":2330,"low":2290,"close":2315,"volume":6319,"rsi_14":18.18,"sma_20":2439.0,"sma_60":2436.67,"sma_120":2528.83},{"date":"2025-03-19","open":2315,"high":2315,"low":2290,"close":2315,"volume":1949,"rsi_14":18.52,"sma_20":2431.25,"sma_60":2435.67,"sma_120":2525.0},{"date":"2025-03-20","open":2375,"high":2375,"low":2310,"close":2340,"volume":4218,"rsi_14":26.79,"sma_20":2420.75,"sma_60":2435.25,"sma_120":2521.21},{"date":"2025-03-21","open":2340,"high":2340,"low":2300,"close":2320,"volume":6779,"rsi_14":28.85,"sma_20":2410.25,"sma_60":2433.75,"sma_120":2517.38},{"date":"2025-03-24","open":2315,"high":2315,"low":2275,"close":2310,"volume":2282,"rsi_14":26.42,"sma_20":2401.0,"sma_60":2432.17,"sma_120":2512.75},{"date":"2025-03-25","open":2300,"high":2340,"low":2260,"close":2300,"volume":17182,"rsi_14":25.45,"sma_20":2391.75,"sma_60":2431.25,"sma_120":2508.38},{"date":"2025-03-26","open":2300,"high":2330,"low":2275,"close":2325,"volume":4727,"rsi_14":25.45,"sma_20":2383.5,"sma_60":2430.67,"sma_120":2504.0},{"date":"2025-03-27","open":2325,"high":2325,"low":2305,"close":2325,"volume":3742,"rsi_14":25.45,"sma_20":2375.5,"sma_60":2430.17,"sma_120":2499.0},{"date":"2025-03-28","open":2325,"high":2380,"low":2310,"close":2350,"volume":8211,"rsi_14":37.25,"sma_20":2369.5,"sma_60":2430.08,"sma_120":2494.17},{"date":"2025-03-31","open":2320,"high":2345,"low":2280,"close":2305,"volume":6060,"rsi_14":33.93,"sma_20":2363.25,"sma_60":2429.25,"sma_120":2488.92},{"date":"2025-04-01","open":2305,"high":2315,"low":2270,"close":2315,"volume":4651,"rsi_14":39.62,"sma_20":2357.25,"sma_60":2429.42,"sma_120":2484.46},{"date":"2025-04-02","open":2300,"high":2370,"low":2280,"close":2370,"volume":8586,"rsi_14":46.67,"sma_20":2354.0,"sma_60":2430.17,"sma_120":2481.12},{"date":"2025-04-03","open":2355,"high":2395,"low":2345,"close":2350,"volume":9290,"rsi_14":46.67,"sma_20":2348.5,"sma_60":2429.92,"sma_120":2477.88},{"date":"2025-04-04","open":2245,"high":2575,"low":2245,"close":2550,"volume":67747,"rsi_14":73.91,"sma_20":2353.0,"sma_60":2433.08,"sma_120":2476.38},{"date":"2025-04-07","open":2540,"high":2715,"low":2395,"close":2685,"volume":144906,"rsi_14":81.9,"sma_20":2366.5,"sma_60":2437.83,"sma_120":2476.0},{"date":"2025-04-08","open":2675,"high":2765,"low":2590,"close":2665,"volume":75657,"rsi_14":79.17,"sma_20":2380.0,"sma_60":2441.83,"sma_120":2475.5},{"date":"2025-04-09","open":2725,"high":2725,"low":2475,"close":2500,"volume":33100,"rsi_14":60.81,"sma_20":2386.5,"sma_60":2443.08,"sma_120":2473.58},{"date":"2025-04-10","open":2500,"high":2660,"low":2495,"close":2575,"volume":23465,"rsi_14":66.04,"sma_20":2395.75,"sma_60":2445.58,"sma_120":2472.54},{"date":"2025-04-11","open":2575,"high":2590,"low":2515,"close":2565,"volume":11310,"rsi_14":66.04,"sma_20":2405.5,"sma_60":2447.25,"sma_120":2470.67},{"date":"2025-04-14","open":2555,"high":2595,"low":2520,"close":2570,"volume":15578,"rsi_14":67.09,"sma_20":2417.5,"sma_60":2450.25,"sma_120":2468.83},{"date":"2025-04-15","open":2540,"high":2605,"low":2540,"close":2595,"volume":10327,"rsi_14":67.09,"sma_20":2431.5,"sma_60":2452.67,"sma_120":2466.83},{"date":"2025-04-16","open":2595,"high":2595,"low":2520,"close":2585,"volume":13132,"rsi_14":66.25,"sma_20":2445.0,"sma_60":2455.92,"sma_120":2465.38},{"date":"2025-04-17","open":2585,"high":2585,"low":2470,"close":2550,"volume":23295,"rsi_14":62.35,"sma_20":2455.5,"sma_60":2456.58,"sma_120":2463.92},{"date":"2025-04-18","open":2525,"high":2645,"low":2525,"close":2625,"volume":19023,"rsi_14":69.05,"sma_20":2470.75,"sma_60":2459.42,"sma_120":2463.29},{"date":"2025-04-21","open":2650,"high":2750,"low":2550,"close":2655,"volume":58462,"rsi_14":69.77,"sma_20":2488.0,"sma_60":2463.5,"sma_120":2463.08},{"date":"2025-04-22","open":2600,"high":2670,"low":2500,"close":2655,"volume":53039,"rsi_14":67.7,"sma_20":2505.75,"sma_60":2468.33,"sma_120":2463.54},{"date":"2025-04-23","open":2660,"high":2710,"low":2535,"close":2570,"volume":45720,"rsi_14":62.64,"sma_20":2518.0,"sma_60":2471.08,"sma_120":2463.29},{"date":"2025-04-24","open":2545,"high":2630,"low":2530,"close":2630,"volume":22343,"rsi_14":55.48,"sma_20":2533.25,"sma_60":2474.17,"sma_120":2463.62},{"date":"2025-04-25","open":2610,"high":2615,"low":2530,"close":2595,"volume":20074,"rsi_14":42.86,"sma_20":2545.5,"sma_60":2476.58,"sma_120":2462.96},{"date":"2025-04-28","open":2615,"high":2620,"low":2515,"close":2515,"volume":29948,"rsi_14":39.13,"sma_20":2556.0,"sma_60":2476.42,"sma_120":2462.0},{"date":"2025-04-29","open":2515,"high":2580,"low":2475,"close":2500,"volume":26696,"rsi_14":50.0,"sma_20":2565.25,"sma_60":2476.08,"sma_120":2461.29},{"date":"2025-04-30","open":2480,"high":2480,"low":2410,"close":2480,"volume":30554,"rsi_14":40.21,"sma_20":2570.75,"sma_60":2474.92,"sma_120":2460.96},{"date":"2025-05-02","open":2480,"high":2480,"low":2355,"close":2375,"volume":44048,"rsi_14":33.62,"sma_20":2572.0,"sma_60":2471.92,"sma_120":2459.21},{"date":"2025-05-07","open":2340,"high":2370,"low":2300,"close":2360,"volume":22312,"rsi_14":32.2,"sma_20":2562.5,"sma_60":2468.83,"sma_120":2457.67},{"date":"2025-05-08","open":2335,"high":2420,"low":2335,"close":2420,"volume":10213,"rsi_14":36.0,"sma_20":2549.25,"sma_60":2467.5,"sma_120":2456.29},{"date":"2025-05-09","open":2420,"high":2450,"low":2360,"close":2450,"volume":13223,"rsi_14":39.53,"sma_20":2538.5,"sma_60":2466.42,"sma_120":2455.54},{"date":"2025-05-12","open":2415,"high":2475,"low":2415,"close":2475,"volume":8878,"rsi_14":44.09,"sma_20":2537.25,"sma_60":2465.92,"sma_120":2454.58},{"date":"2025-05-13","open":2475,"high":2485,"low":2415,"close":2485,"volume":9582,"rsi_14":37.72,"sma_20":2532.75,"sma_60":2465.67,"sma_120":2454.88},{"date":"2025-05-14","open":2465,"high":2485,"low":2430,"close":2470,"volume":8763,"rsi_14":33.33,"sma_20":2528.0,"sma_60":2463.75,"sma_120":2455.12},{"date":"2025-05-15","open":2470,"high":2485,"low":2385,"close":2395,"volume":20635,"rsi_14":29.37,"sma_20":2519.25,"sma_60":2461.25,"sma_120":2455.25},{"date":"2025-05-16","open":2395,"high":2490,"low":2365,"close":2400,"volume":21133,"rsi_14":34.55,"sma_20":2509.5,"sma_60":2460.0,"sma_120":2455.25},{"date":"2025-05-19","open":2400,"high":2405,"low":2320,"close":2395,"volume":22972,"rsi_14":26.26,"sma_20":2500.0,"sma_60":2458.75,"sma_120":2455.33},{"date":"2025-05-20","open":2395,"high":2405,"low":2350,"close":2400,"volume":6583,"rsi_14":29.03,"sma_20":2492.5,"sma_60":2456.25,"sma_120":2454.71},{"date":"2025-05-21","open":2400,"high":2400,"low":2370,"close":2380,"volume":6257,"rsi_14":33.33,"sma_20":2480.25,"sma_60":2453.75,"sma_120":2454.38},{"date":"2025-05-22","open":2380,"high":2395,"low":2300,"close":2380,"volume":49327,"rsi_14":34.62,"sma_20":2466.5,"sma_60":2451.83,"sma_120":2454.08},{"date":"2025-05-23","open":2375,"high":2375,"low":2315,"close":2365,"volume":5289,"rsi_14":35.06,"sma_20":2452.0,"sma_60":2449.83,"sma_120":2453.58},{"date":"2025-05-26","open":2365,"high":2365,"low":2280,"close":2310,"volume":44903,"rsi_14":40.3,"sma_20":2439.0,"sma_60":2446.83,"sma_120":2452.42},{"date":"2025-05-27","open":2315,"high":2335,"low":2265,"close":2335,"volume":18559,"rsi_14":46.38,"sma_20":2424.25,"sma_60":2444.33,"sma_120":2451.67},{"date":"2025-05-28","open":2315,"high":2335,"low":2230,"close":2270,"volume":80269,"rsi_14":28.57,"sma_20":2408.0,"sma_60":2441.0,"sma_120":2449.54},{"date":"2025-05-29","open":2270,"high":2275,"low":2230,"close":2260,"volume":16244,"rsi_14":21.21,"sma_20":2395.25,"sma_60":2438.17,"sma_120":2446.75},{"date":"2025-05-30","open":2265,"high":2290,"low":2260,"close":2290,"volume":7816,"rsi_14":22.39,"sma_20":2384.75,"sma_60":2435.75,"sma_120":2444.21},{"date":"2025-06-02","open":2290,"high":2290,"low":2215,"close":2220,"volume":46849,"rsi_14":16.46,"sma_20":2371.75,"sma_60":2432.17,"sma_120":2441.62},{"date":"2025-06-04","open":2235,"high":2250,"low":2200,"close":2235,"volume":37490,"rsi_14":20.25,"sma_20":2364.75,"sma_60":2428.42,"sma_120":2439.17},{"date":"2025-06-05","open":2235,"high":2245,"low":2200,"close":2210,"volume":38617,"rsi_14":23.19,"sma_20":2357.25,"sma_60":2424.25,"sma_120":2436.5},{"date":"2025-06-09","open":2210,"high":2240,"low":2200,"close":2230,"volume":31435,"rsi_14":26.39,"sma_20":2347.75,"sma_60":2421.17,"sma_120":2432.62},{"date":"2025-06-10","open":2235,"high":2315,"low":2210,"close":2305,"volume":19676,"rsi_14":39.53,"sma_20":2340.5,"sma_60":2419.67,"sma_120":2429.92},{"date":"2025-06-11","open":2305,"high":2315,"low":2285,"close":2305,"volume":8723,"rsi_14":38.82,"sma_20":2332.0,"sma_60":2418.58,"sma_120":2427.08},{"date":"2025-06-12","open":2340,"high":2340,"low":2295,"close":2330,"volume":49280,"rsi_14":44.19,"sma_20":2324.25,"sma_60":2417.58,"sma_120":2427.42},{"date":"2025-06-13","open":2335,"high":2360,"low":2265,"close":2265,"volume":55930,"rsi_14":38.38,"sma_20":2314.0,"sma_60":2415.83,"sma_120":2427.21},{"date":"2025-06-16","open":2265,"high":2360,"low":2200,"close":2335,"volume":15104,"rsi_14":47.27,"sma_20":2311.0,"sma_60":2415.92,"sma_120":2427.0},{"date":"2025-06-17","open":2320,"high":2390,"low":2305,"close":2380,"volume":19042,"rsi_14":56.48,"sma_20":2310.0,"sma_60":2417.0,"sma_120":2426.83},{"date":"2025-06-18","open":2360,"high":2380,"low":2295,"close":2380,"volume":9401,"rsi_14":54.37,"sma_20":2309.25,"sma_60":2418.08,"sma_120":2426.88},{"date":"2025-06-19","open":2380,"high":2395,"low":2340,"close":2340,"volume":3503,"rsi_14":57.14,"sma_20":2306.25,"sma_60":2418.08,"sma_120":2426.67},{"date":"2025-06-20","open":2365,"high":2370,"low":2305,"close":2345,"volume":7209,"rsi_14":58.76,"sma_20":2304.5,"sma_60":2418.5,"sma_120":2426.12},{"date":"2025-06-23","open":2320,"high":2320,"low":2275,"close":2290,"volume":13579,"rsi_14":50.0,"sma_20":2300.0,"sma_60":2418.17,"sma_120":2425.17},{"date":"2025-06-24","open":2290,"high":2340,"low":2230,"close":2335,"volume":11385,"rsi_14":61.86,"sma_20":2298.5,"sma_60":2418.75,"sma_120":2425.0},{"date":"2025-06-25","open":2335,"high":2355,"low":2300,"close":2340,"volume":7502,"rsi_14":61.05,"sma_20":2300.0,"sma_60":2419.0,"sma_120":2424.83},{"date":"2025-06-26","open":2335,"high":2335,"low":2230,"close":2315,"volume":48547,"rsi_14":61.05,"sma_20":2299.0,"sma_60":2418.83,"sma_120":2424.5},{"date":"2025-06-27","open":2345,"high":2345,"low":2295,"close":2320,"volume":7065,"rsi_14":59.78,"sma_20":2301.5,"sma_60":2418.33,"sma_120":2424.21},{"date":"2025-06-30","open":2320,"high":2320,"low":2245,"close":2250,"volume":34678,"rsi_14":43.96,"sma_20":2301.0,"sma_60":2417.42,"sma_120":2423.33},{"date":"2025-07-01","open":2285,"high":2285,"low":2200,"close":2210,"volume":91059,"rsi_14":40.4,"sma_20":2297.0,"sma_60":2415.67,"sma_120":2422.54},{"date":"2025-07-02","open":2210,"high":2230,"low":2195,"close":2200,"volume":28733,"rsi_14":36.46,"sma_20":2296.0,"sma_60":2412.83,"sma_120":2421.5},{"date":"2025-07-03","open":2200,"high":2220,"low":2195,"close":2195,"volume":50214,"rsi_14":41.67,"sma_20":2294.0,"sma_60":2410.25,"sma_120":2420.08},{"date":"2025-07-04","open":2195,"high":2220,"low":2190,"close":2200,"volume":38575,"rsi_14":30.99,"sma_20":2293.5,"sma_60":2404.42,"sma_120":2418.75},{"date":"2025-07-07","open":2200,"high":2250,"low":2200,"close":2205,"volume":44783,"rsi_14":22.22,"sma_20":2292.25,"sma_60":2396.42,"sma_120":2417.12},{"date":"2025-07-08","open":2245,"high":2245,"low":2200,"close":2230,"volume":15698,"rsi_14":27.94,"sma_20":2288.5,"sma_60":2389.17,"sma_120":2415.5},{"date":"2025-07-09","open":2240,"high":2240,"low":2220,"close":2235,"volume":15830,"rsi_14":32.79,"sma_20":2285.0,"sma_60":2384.75,"sma_120":2413.92},{"date":"2025-07-10","open":2270,"high":2270,"low":2215,"close":2240,"volume":12537,"rsi_14":32.79,"sma_20":2280.5,"sma_60":2379.17,"sma_120":2412.38},{"date":"2025-07-11","open":2285,"high":2285,"low":2220,"close":2245,"volume":10826,"rsi_14":41.18,"sma_20":2279.5,"sma_60":2373.83,"sma_120":2410.54},{"date":"2025-07-14","open":2250,"high":2250,"low":2200,"close":2205,"volume":30594,"rsi_14":24.0,"sma_20":2273.0,"sma_60":2367.75,"sma_120":2409.0},{"date":"2025-07-15","open":2230,"high":2230,"low":2175,"close":2190,"volume":76656,"rsi_14":21.15,"sma_20":2263.5,"sma_60":2361.0,"sma_120":2406.83},{"date":"2025-07-16","open":2200,"high":2245,"low":2175,"close":2210,"volume":25643,"rsi_14":29.41,"sma_20":2255.0,"sma_60":2354.75,"sma_120":2405.33},{"date":"2025-07-17","open":2210,"high":2235,"low":2190,"close":2220,"volume":16361,"rsi_14":30.77,"sma_20":2249.0,"sma_60":2349.25,"sma_120":2402.92},{"date":"2025-07-18","open":2265,"high":2265,"low":2190,"close":2225,"volume":12315,"rsi_14":43.59,"sma_20":2243.0,"sma_60":2342.58,"sma_120":2401.0},{"date":"2025-07-21","open":2245,"high":2245,"low":2180,"close":2225,"volume":48399,"rsi_14":54.84,"sma_20":2239.75,"sma_60":2335.42,"sma_120":2399.46},{"date":"2025-07-22","open":2215,"high":2240,"low":2195,"close":2225,"volume":8408,"rsi_14":58.62,"sma_20":2234.25,"sma_60":2328.25,"sma_120":2398.29},{"date":"2025-07-23","open":2225,"high":2225,"low":2180,"close":2185,"volume":26000,"rsi_14":47.22,"sma_20":2226.5,"sma_60":2321.83,"sma_120":2396.46},{"date":"2025-07-24","open":2200,"high":2200,"low":2110,"close":2125,"volume":65326,"rsi_14":34.04,"sma_20":2217.0,"sma_60":2313.42,"sma_120":2393.79},{"date":"2025-07-25","open":2125,"high":2145,"low":2115,"close":2145,"volume":16897,"rsi_14":38.0,"sma_20":2208.25,"sma_60":2305.92,"sma_120":2391.25},{"date":"2025-07-28","open":2160,"high":2160,"low":2125,"close":2155,"volume":10738,"rsi_14":34.04,"sma_20":2203.5,"sma_60":2299.92,"sma_120":2388.17},{"date":"2025-07-29","open":2160,"high":2165,"low":2135,"close":2160,"volume":12093,"rsi_14":34.04,"sma_20":2201.0,"sma_60":2294.25,"sma_120":2385.17},{"date":"2025-07-30","open":2170,"high":2175,"low":2140,"close":2170,"volume":7768,"rsi_14":35.42,"sma_20":2199.5,"sma_60":2289.08,"sma_120":2382.0},{"date":"2025-07-31","open":2170,"high":2185,"low":2140,"close":2145,"volume":8442,"rsi_14":30.77,"sma_20":2197.0,"sma_60":2285.25,"sma_120":2378.58},{"date":"2025-08-01","open":2145,"high":2145,"low":2110,"close":2120,"volume":8642,"rsi_14":32.65,"sma_20":2193.0,"sma_60":2281.25,"sma_120":2375.04},{"date":"2025-08-04","open":2120,"high":2135,"low":2055,"close":2135,"volume":32068,"rsi_14":38.78,"sma_20":2189.5,"sma_60":2276.5,"sma_120":2372.0},{"date":"2025-08-05","open":2135,"high":2180,"low":2120,"close":2180,"volume":15789,"rsi_14":44.44,"sma_20":2187.0,"sma_60":2272.0,"sma_120":2369.21},{"date":"2025-08-06","open":2210,"high":2210,"low":2165,"close":2185,"volume":4684,"rsi_14":43.4,"sma_20":2184.5,"sma_60":2267.17,"sma_120":2366.54},{"date":"2025-08-07","open":2185,"high":2195,"low":2170,"close":2195,"volume":3744,"rsi_14":44.44,"sma_20":2182.25,"sma_60":2262.33,"sma_120":2364.0},{"date":"2025-08-08","open":2170,"high":2215,"low":2170,"close":2200,"volume":9764,"rsi_14":45.45,"sma_20":2180.0,"sma_60":2257.83,"sma_120":2360.79},{"date":"2025-08-11","open":2215,"high":2250,"low":2195,"close":2230,"volume":15524,"rsi_14":50.82,"sma_20":2181.25,"sma_60":2255.08,"sma_120":2358.17},{"date":"2025-08-12","open":2240,"high":2245,"low":2175,"close":2175,"volume":13734,"rsi_14":48.44,"sma_20":2180.5,"sma_60":2251.33,"sma_120":2355.67},{"date":"2025-08-13","open":2200,"high":2235,"low":2145,"close":2145,"volume":24403,"rsi_14":53.45,"sma_20":2177.25,"sma_60":2247.17,"sma_120":2352.96},{"date":"2025-08-14","open":2195,"high":2230,"low":2145,"close":2150,"volume":27276,"rsi_14":50.91,"sma_20":2173.75,"sma_60":2243.0,"sma_120":2349.62},{"date":"2025-08-18","open":2125,"high":2195,"low":2085,"close":2100,"volume":21322,"rsi_14":41.27,"sma_20":2167.5,"sma_60":2238.33,"sma_120":2346.04},{"date":"2025-08-19","open":2100,"high":2100,"low":2040,"close":2055,"volume":48962,"rsi_14":35.21,"sma_20":2159.0,"sma_60":2232.92,"sma_120":2342.38},{"date":"2025-08-20","open":2055,"high":2115,"low":1971,"close":1989,"volume":40971,"rsi_14":27.98,"sma_20":2147.2,"sma_60":2226.65,"sma_120":2338.24},{"date":"2025-08-21","open":1989,"high":2075,"low":1980,"close":2055,"volume":39923,"rsi_14":40.04,"sma_20":2140.7,"sma_60":2222.4,"sma_120":2334.62},{"date":"2025-08-22","open":2055,"high":2160,"low":2035,"close":2065,"volume":23605,"rsi_14":43.71,"sma_20":2137.7,"sma_60":2217.9,"sma_120":2331.12},{"date":"2025-08-25","open":2070,"high":2080,"low":2040,"close":2040,"volume":7978,"rsi_14":39.37,"sma_20":2132.45,"sma_60":2214.07,"sma_120":2327.53},{"date":"2025-08-26","open":2015,"high":2095,"low":2015,"close":2050,"volume":8035,"rsi_14":34.22,"sma_20":2127.2,"sma_60":2210.57,"sma_120":2324.37},{"date":"2025-08-27","open":2095,"high":2095,"low":2030,"close":2060,"volume":9204,"rsi_14":35.01,"sma_20":2122.2,"sma_60":2206.73,"sma_120":2321.24},{"date":"2025-08-28","open":2065,"high":2085,"low":2040,"close":2080,"volume":1877,"rsi_14":36.53,"sma_20":2117.7,"sma_60":2204.4,"sma_120":2318.28},{"date":"2025-08-29","open":2070,"high":2100,"low":2060,"close":2075,"volume":6467,"rsi_14":35.36,"sma_20":2114.2,"sma_60":2201.73,"sma_120":2315.07},{"date":"2025-09-01","open":2075,"high":2150,"low":2045,"close":2080,"volume":7049,"rsi_14":31.34,"sma_20":2112.2,"sma_60":2199.57,"sma_120":2311.91},{"date":"2025-09-02","open":2065,"high":2075,"low":2055,"close":2075,"volume":2781,"rsi_14":35.8,"sma_20":2109.2,"sma_60":2196.98,"sma_120":2309.07},{"date":"2025-09-03","open":2075,"high":2075,"low":2030,"close":2065,"volume":2347,"rsi_14":37.95,"sma_20":2103.45,"sma_60":2192.98,"sma_120":2306.32},{"date":"2025-09-04","open":2075,"high":2075,"low":2035,"close":2075,"volume":5099,"rsi_14":38.87,"sma_20":2097.95,"sma_60":2189.15,"sma_120":2303.87},{"date":"2025-09-05","open":2125,"high":2125,"low":1988,"close":2065,"volume":6942,"rsi_14":44.11,"sma_20":2091.45,"sma_60":2184.73,"sma_120":2301.16},{"date":"2025-09-08","open":2140,"high":2140,"low":2040,"close":2065,"volume":3090,"rsi_14":51.98,"sma_20":2084.7,"sma_60":2181.4,"sma_120":2298.62},{"date":"2025-09-09","open":2050,"high":2070,"low":2050,"close":2070,"volume":2733,"rsi_14":71.2,"sma_20":2076.7,"sma_60":2176.98,"sma_120":2296.45},{"date":"2025-09-10","open":2135,"high":2135,"low":2055,"close":2075,"volume":2587,"rsi_14":57.69,"sma_20":2071.7,"sma_60":2171.9,"sma_120":2294.45},{"date":"2025-09-11","open":2075,"high":2075,"low":2000,"close":2000,"volume":65051,"rsi_14":33.33,"sma_20":2064.45,"sma_60":2165.57,"sma_120":2291.82},{"date":"2025-09-12","open":2060,"high":2060,"low":2000,"close":2005,"volume":80858,"rsi_14":40.0,"sma_20":2057.2,"sma_60":2159.98,"sma_120":2289.03},{"date":"2025-09-15","open":2005,"high":2015,"low":1997,"close":2005,"volume":23407,"rsi_14":36.36,"sma_20":2052.45,"sma_60":2154.32,"sma_120":2286.41},{"date":"2025-09-16","open":2005,"high":2050,"low":1997,"close":2010,"volume":18934,"rsi_14":34.38,"sma_20":2050.2,"sma_60":2149.65,"sma_120":2283.91},{"date":"2025-09-17","open":2030,"high":2030,"low":1990,"close":2020,"volume":9808,"rsi_14":30.0,"sma_20":2051.75,"sma_60":2144.4,"sma_120":2281.57},{"date":"2025-09-18","open":2010,"high":2015,"low":1971,"close":2015,"volume":15531,"rsi_14":33.33,"sma_20":2050.25,"sma_60":2139.15,"sma_120":2279.07},{"date":"2025-09-19","open":2025,"high":2040,"low":1997,"close":2040,"volume":19730,"rsi_14":37.5,"sma_20":2049.0,"sma_60":2134.57,"sma_120":2276.7},{"date":"2025-09-22","open":2030,"high":2120,"low":2000,"close":2005,"volume":26520,"rsi_14":31.58,"sma_20":2047.25,"sma_60":2129.32,"sma_120":2273.82},{"date":"2025-09-23","open":2010,"high":2030,"low":2000,"close":2025,"volume":20673,"rsi_14":40.0,"sma_20":2046.0,"sma_60":2125.57,"sma_120":2271.49},{"date":"2025-09-24","open":2025,"high":2025,"low":2000,"close":2020,"volume":9018,"rsi_14":35.9,"sma_20":2044.0,"sma_60":2122.4,"sma_120":2269.03},{"date":"2025-09-25","open":2035,"high":2035,"low":2005,"close":2030,"volume":12410,"rsi_14":41.03,"sma_20":2041.5,"sma_60":2119.57,"sma_120":2266.2},{"date":"2025-09-26","open":2025,"high":2045,"low":1990,"close":2015,"volume":31526,"rsi_14":38.1,"sma_20":2038.5,"sma_60":2116.57,"sma_120":2263.41},{"date":"2025-09-29","open":2020,"high":2085,"low":2005,"close":2015,"volume":8088,"rsi_14":36.59,"sma_20":2035.25,"sma_60":2113.48,"sma_120":2258.95},{"date":"2025-09-30","open":2050,"high":2050,"low":2000,"close":2030,"volume":6134,"rsi_14":39.53,"sma_20":2033.0,"sma_60":2110.57,"sma_120":2253.49},{"date":"2025-10-01","open":2050,"high":2050,"low":2010,"close":2020,"volume":2805,"rsi_14":56.67,"sma_20":2030.75,"sma_60":2107.07,"sma_120":2248.12},{"date":"2025-10-02","open":2030,"high":2035,"low":2001,"close":2015,"volume":5273,"rsi_14":50.0,"sma_20":2027.25,"sma_60":2103.23,"sma_120":2243.99},{"date":"2025-10-10","open":2005,"high":2035,"low":1985,"close":2000,"volume":6845,"rsi_14":48.48,"sma_20":2024.0,"sma_60":2099.23,"sma_120":2239.2},{"date":"2025-10-13","open":1983,"high":2060,"low":1976,"close":2010,"volume":5151,"rsi_14":50.0,"sma_20":2021.25,"sma_60":2095.32,"sma_120":2234.57},{"date":"2025-10-14","open":2000,"high":2010,"low":1980,"close":1998,"volume":2592,"rsi_14":43.6,"sma_20":2017.65,"sma_60":2091.87,"sma_120":2229.81},{"date":"2025-10-15","open":1998,"high":2020,"low":1980,"close":1994,"volume":16424,"rsi_14":40.94,"sma_20":2013.6,"sma_60":2088.6,"sma_120":2224.8},{"date":"2025-10-16","open":1995,"high":2045,"low":1988,"close":2005,"volume":8187,"rsi_14":39.52,"sma_20":2013.85,"sma_60":2085.18,"sma_120":2219.97},{"date":"2025-10-17","open":2025,"high":2025,"low":1988,"close":2000,"volume":8861,"rsi_14":48.18,"sma_20":2013.6,"sma_60":2081.52,"sma_120":2215.38},{"date":"2025-10-20","open":1980,"high":2010,"low":1979,"close":2005,"volume":4327,"rsi_14":41.8,"sma_20":2013.6,"sma_60":2077.85,"sma_120":2210.22},{"date":"2025-10-21","open":2005,"high":2030,"low":1996,"close":1999,"volume":6644,"rsi_14":41.46,"sma_20":2013.05,"sma_60":2074.08,"sma_120":2204.75},{"date":"2025-10-22","open":2000,"high":2000,"low":1974,"close":1987,"volume":7380,"rsi_14":32.8,"sma_20":2011.4,"sma_60":2070.12,"sma_120":2199.18},{"date":"2025-10-23","open":2035,"high":2035,"low":1980,"close":1993,"volume":2624,"rsi_14":40.52,"sma_20":2009.8,"sma_60":2066.92,"sma_120":2194.38},{"date":"2025-10-24","open":2000,"high":2000,"low":1974,"close":1992,"volume":4356,"rsi_14":40.17,"sma_20":2007.4,"sma_60":2064.7,"sma_120":2189.06},{"date":"2025-10-27","open":1980,"high":2055,"low":1964,"close":1971,"volume":15411,"rsi_14":26.02,"sma_20":2005.7,"sma_60":2061.8,"sma_120":2183.86},{"date":"2025-10-28","open":1991,"high":1991,"low":1950,"close":1971,"volume":10235,"rsi_14":28.32,"sma_20":2003.0,"sma_60":2058.73,"sma_120":2179.32},{"date":"2025-10-29","open":1972,"high":2010,"low":1912,"close":1959,"volume":27528,"rsi_14":29.09,"sma_20":1999.95,"sma_60":2055.38,"sma_120":2174.82},{"date":"2025-10-30","open":1959,"high":1959,"low":1888,"close":1930,"volume":31347,"rsi_14":23.88,"sma_20":1994.95,"sma_60":2051.38,"sma_120":2170.23},{"date":"2025-10-31","open":1930,"high":1930,"low":1873,"close":1912,"volume":11157,"rsi_14":15.49,"sma_20":1989.8,"sma_60":2047.5,"sma_120":2166.38},{"date":"2025-11-03","open":1912,"high":1912,"low":1850,"close":1890,"volume":15525,"rsi_14":14.47,"sma_20":1983.55,"sma_60":2043.67,"sma_120":2162.46},{"date":"2025-11-04","open":1980,"high":1980,"low":1870,"close":1889,"volume":5747,"rsi_14":14.77,"sma_20":1976.5,"sma_60":2039.57,"sma_120":2158.03},{"date":"2025-11-05","open":1919,"high":1919,"low":1849,"close":1882,"volume":9671,"rsi_14":7.59,"sma_20":1969.6,"sma_60":2034.6,"sma_120":2153.3},{"date":"2025-11-06","open":1900,"high":1900,"low":1850,"close":1867,"volume":14413,"rsi_14":7.1,"sma_20":1962.7,"sma_60":2029.3,"sma_120":2148.23},{"date":"2025-11-07","open":1866,"high":1866,"low":1830,"close":1854,"volume":7980,"rsi_14":3.68,"sma_20":1955.4,"sma_60":2023.62,"sma_120":2142.97},{"date":"2025-11-10","open":1854,"high":1854,"low":1829,"close":1850,"volume":25482,"rsi_14":3.73,"sma_20":1947.4,"sma_60":2017.78,"sma_120":2137.81},{"date":"2025-11-11","open":1915,"high":1915,"low":1850,"close":1864,"volume":5099,"rsi_14":12.27,"sma_20":1940.7,"sma_60":2011.68,"sma_120":2133.38},{"date":"2025-11-12","open":1851,"high":1898,"low":1849,"close":1858,"volume":4645,"rsi_14":8.59,"sma_20":1933.9,"sma_60":2006.4,"sma_120":2128.87},{"date":"2025-11-13","open":1859,"high":1878,"low":1850,"close":1858,"volume":10334,"rsi_14":8.64,"sma_20":1926.55,"sma_60":2001.62,"sma_120":2124.39},{"date":"2025-11-14","open":1862,"high":1862,"low":1856,"close":1859,"volume":2527,"rsi_14":10.56,"sma_20":1919.5,"sma_60":1996.77,"sma_120":2119.88},{"date":"2025-11-17","open":1859,"high":1934,"low":1853,"close":1928,"volume":62904,"rsi_14":39.81,"sma_20":1915.65,"sma_60":1993.9,"sma_120":2116.12},{"date":"2025-11-18","open":1915,"high":1998,"low":1915,"close":1988,"volume":32544,"rsi_14":55.6,"sma_20":1915.1,"sma_60":1992.78,"sma_120":2112.85},{"date":"2025-11-19","open":1958,"high":1988,"low":1949,"close":1983,"volume":8083,"rsi_14":61.28,"sma_20":1914.9,"sma_60":1992.68,"sma_120":2109.67},{"date":"2025-11-20","open":1983,"high":2030,"low":1960,"close":1995,"volume":7341,"rsi_14":68.12,"sma_20":1915.0,"sma_60":1991.68,"sma_120":2107.04},{"date":"2025-11-21","open":1995,"high":2010,"low":1970,"close":2000,"volume":5584,"rsi_14":75.94,"sma_20":1915.4,"sma_60":1990.6,"sma_120":2104.25},{"date":"2025-11-24","open":1991,"high":1992,"low":1880,"close":1926,"volume":28636,"rsi_14":56.49,"sma_20":1913.15,"sma_60":1988.7,"sma_120":2101.38},{"date":"2025-11-25","open":1955,"high":1956,"low":1863,"close":1907,"volume":16856,"rsi_14":54.21,"sma_20":1909.95,"sma_60":1986.32,"sma_120":2098.44},{"date":"2025-11-26","open":1907,"high":2010,"low":1890,"close":1968,"volume":14842,"rsi_14":64.72,"sma_20":1910.4,"sma_60":1984.78,"sma_120":2095.76},{"date":"2025-11-27","open":1952,"high":2050,"low":1952,"close":2000,"volume":19124,"rsi_14":70.17,"sma_20":1913.9,"sma_60":1983.45,"sma_120":2093.93},{"date":"2025-11-28","open":2010,"high":2105,"low":2010,"close":2100,"volume":40445,"rsi_14":77.29,"sma_20":1923.3,"sma_60":1983.87,"sma_120":2092.8},{"date":"2025-12-01","open":2110,"high":2135,"low":2040,"close":2040,"volume":22760,"rsi_14":67.46,"sma_20":1930.8,"sma_60":1983.2,"sma_120":2091.38},{"date":"2025-12-02","open":2040,"high":2065,"low":2015,"close":2055,"volume":4818,"rsi_14":69.2,"sma_20":1939.1,"sma_60":1982.87,"sma_120":2089.93},{"date":"2025-12-03","open":2055,"high":2140,"low":2025,"close":2100,"volume":13824,"rsi_14":71.68,"sma_20":1950.0,"sma_60":1983.45,"sma_120":2088.22},{"date":"2025-12-04","open":2140,"high":2150,"low":2070,"close":2105,"volume":22368,"rsi_14":71.89,"sma_20":1961.9,"sma_60":1983.95,"sma_120":2086.55},{"date":"2025-12-05","open":2080,"high":2115,"low":2035,"close":2110,"volume":4763,"rsi_14":68.27,"sma_20":1974.7,"sma_60":1984.7,"sma_120":2084.72},{"date":"2025-12-08","open":2095,"high":2170,"low":2055,"close":2120,"volume":13745,"rsi_14":64.73,"sma_20":1988.2,"sma_60":1985.62,"sma_120":2083.51},{"date":"2025-12-09","open":2120,"high":2200,"low":2120,"close":2170,"volume":11687,"rsi_14":68.97,"sma_20":2003.5,"sma_60":1987.28,"sma_120":2082.13},{"date":"2025-12-10","open":2150,"high":2170,"low":2125,"close":2145,"volume":9214,"rsi_14":64.82,"sma_20":2017.85,"sma_60":1988.45,"sma_120":2080.18},{"date":"2025-12-11","open":2145,"high":2285,"low":2085,"close":2180,"volume":58579,"rsi_14":66.79,"sma_20":2033.95,"sma_60":1991.45,"sma_120":2078.51},{"date":"2025-12-12","open":2160,"high":2280,"low":2125,"close":2155,"volume":39388,"rsi_14":73.51,"sma_20":2048.75,"sma_60":1993.95,"sma_120":2076.97},{"date":"2025-12-15","open":2155,"high":2155,"low":2110,"close":2115,"volume":4833,"rsi_14":70.47,"sma_20":2058.1,"sma_60":1995.78,"sma_120":2075.05},{"date":"2025-12-16","open":2090,"high":2095,"low":2005,"close":2075,"volume":12211,"rsi_14":60.99,"sma_20":2062.45,"sma_60":1996.87,"sma_120":2073.26},{"date":"2025-12-17","open":2065,"high":2140,"low":2050,"close":2125,"volume":10360,"rsi_14":62.38,"sma_20":2069.55,"sma_60":1998.62,"sma_120":2071.51},{"date":"2025-12-18","open":2110,"high":2145,"low":2090,"close":2145,"volume":13992,"rsi_14":55.29,"sma_20":2077.05,"sma_60":2000.62,"sma_120":2069.88},{"date":"2025-12-19","open":2140,"high":2240,"low":2090,"close":2235,"volume":73710,"rsi_14":71.43,"sma_20":2088.8,"sma_60":2003.87,"sma_120":2069.22},{"date":"2025-12-22","open":2235,"high":2245,"low":2205,"close":2245,"volume":29617,"rsi_14":71.11,"sma_20":2104.75,"sma_60":2007.87,"sma_120":2068.59},{"date":"2025-12-23","open":2220,"high":2425,"low":2220,"close":2420,"volume":142265,"rsi_14":77.59,"sma_20":2130.4,"sma_60":2014.45,"sma_120":2070.01},{"date":"2025-12-24","open":2390,"high":2450,"low":2330,"close":2430,"volume":75921,"rsi_14":77.78,"sma_20":2153.5,"sma_60":2021.28,"sma_120":2071.84},{"date":"2025-12-26","open":2410,"high":2450,"low":2350,"close":2440,"volume":34228,"rsi_14":77.97,"sma_20":2175.5,"sma_60":2028.12,"sma_120":2073.84},{"date":"2025-12-29","open":2420,"high":2490,"low":2375,"close":2450,"volume":23456,"rsi_14":77.97,"sma_20":2193.0,"sma_60":2035.37,"sma_120":2075.97},{"date":"2025-12-30","open":2425,"high":2465,"low":2400,"close":2445,"volume":20577,"rsi_14":75.23,"sma_20":2213.25,"sma_60":2042.53,"sma_120":2078.01},{"date":"2026-01-02","open":2445,"high":2465,"low":2395,"close":2455,"volume":16497,"rsi_14":79.25,"sma_20":2233.25,"sma_60":2049.62,"sma_120":2080.09},{"date":"2026-01-05","open":2455,"high":2460,"low":2390,"close":2450,"volume":16157,"rsi_14":77.0,"sma_20":2250.75,"sma_60":2056.78,"sma_120":2081.93},{"date":"2026-01-06","open":2450,"high":2500,"low":2450,"close":2470,"volume":10193,"rsi_14":81.82,"sma_20":2269.0,"sma_60":2064.53,"sma_120":2083.88},{"date":"2026-01-07","open":2465,"high":2495,"low":2385,"close":2445,"volume":13618,"rsi_14":84.38,"sma_20":2285.75,"sma_60":2071.95,"sma_120":2085.59},{"date":"2026-01-08","open":2445,"high":2485,"low":2415,"close":2450,"volume":11113,"rsi_14":92.13,"sma_20":2302.25,"sma_60":2079.28,"sma_120":2087.3},{"date":"2026-01-09","open":2445,"high":2445,"low":2390,"close":2405,"volume":11841,"rsi_14":81.82,"sma_20":2314.0,"sma_60":2086.07,"sma_120":2088.97},{"date":"2026-01-12","open":2405,"high":2440,"low":2355,"close":2405,"volume":9115,"rsi_14":80.95,"sma_20":2327.0,"sma_60":2092.92,"sma_120":2090.76},{"date":"2026-01-13","open":2385,"high":2440,"low":2385,"close":2420,"volume":12034,"rsi_14":76.81,"sma_20":2339.0,"sma_60":2099.83,"sma_120":2092.51},{"date":"2026-01-14","open":2420,"high":2420,"low":2360,"close":2420,"volume":2836,"rsi_14":76.12,"sma_20":2352.25,"sma_60":2106.83,"sma_120":2094.18},{"date":"2026-01-15","open":2415,"high":2415,"low":2355,"close":2390,"volume":8580,"rsi_14":42.11,"sma_20":2366.0,"sma_60":2113.25,"sma_120":2095.55},{"date":"2026-01-16","open":2390,"high":2500,"low":2390,"close":2405,"volume":17381,"rsi_14":40.54,"sma_20":2396.5,"sma_60":2126.98,"sma_120":2097.05},{"date":"2026-01-19","open":2400,"high":2405,"low":2260,"close":2260,"volume":12987,"rsi_14":20.31,"sma_20":2402.25,"sma_60":2131.43,"sma_120":2097.34},{"date":"2026-01-20","open":2260,"high":2330,"low":2160,"close":2270,"volume":42987,"rsi_14":23.08,"sma_20":2404.0,"sma_60":2136.07,"sma_120":2098.05},{"date":"2026-01-21","open":2285,"high":2285,"low":2180,"close":2205,"volume":8083,"rsi_14":17.11,"sma_20":2402.0,"sma_60":2139.97,"sma_120":2098.72},{"date":"2026-01-22","open":2205,"high":2205,"low":2105,"close":2170,"volume":13055,"rsi_14":15.85,"sma_20":2389.5,"sma_60":2143.28,"sma_120":2098.93},{"date":"2026-01-23","open":2160,"high":2220,"low":2150,"close":2210,"volume":8344,"rsi_14":19.77,"sma_20":2378.5,"sma_60":2147.47,"sma_120":2099.38},{"date":"2026-01-26","open":2220,"high":2265,"low":2185,"close":2190,"volume":16085,"rsi_14":20.0,"sma_20":2366.0,"sma_60":2151.8,"sma_120":2099.63},{"date":"2026-01-27","open":2190,"high":2245,"low":2180,"close":2230,"volume":13582,"rsi_14":26.09,"sma_20":2355.0,"sma_60":2157.1,"sma_120":2100.13},{"date":"2026-01-28","open":2190,"high":2250,"low":2180,"close":2240,"volume":12412,"rsi_14":30.59,"sma_20":2344.75,"sma_60":2162.93,"sma_120":2100.93},{"date":"2026-01-29","open":2240,"high":2240,"low":2150,"close":2205,"volume":20042,"rsi_14":28.26,"sma_20":2332.25,"sma_60":2168.2,"sma_120":2101.63},{"date":"2026-01-30","open":2195,"high":2220,"low":2180,"close":2210,"volume":11216,"rsi_14":26.67,"sma_20":2320.25,"sma_60":2173.67,"sma_120":2102.26},{"date":"2026-02-02","open":2185,"high":2275,"low":2120,"close":2220,"volume":24575,"rsi_14":28.26,"sma_20":2307.75,"sma_60":2179.55,"sma_120":2102.59},{"date":"2026-02-03","open":2220,"high":2240,"low":2190,"close":2225,"volume":6486,"rsi_14":31.03,"sma_20":2296.75,"sma_60":2185.73,"sma_120":2102.93},{"date":"2026-02-04","open":2240,"high":2250,"low":2185,"close":2210,"volume":10285,"rsi_14":27.59,"sma_20":2284.75,"sma_60":2182.48,"sma_120":2103.05},{"date":"2026-02-05","open":2195,"high":2210,"low":2165,"close":2170,"volume":18039,"rsi_14":25.26,"sma_20":2273.0,"sma_60":2187.82,"sma_120":2102.8},{"date":"2026-02-06","open":2155,"high":2200,"low":2155,"close":2180,"volume":13875,"rsi_14":38.24,"sma_20":2261.75,"sma_60":2193.08,"sma_120":2102.38},{"date":"2026-02-09","open":2180,"high":2200,"low":2160,"close":2170,"volume":16227,"rsi_14":35.29,"sma_20":2249.25,"sma_60":2198.28,"sma_120":2102.34},{"date":"2026-02-10","open":2190,"high":2190,"low":2145,"close":2175,"volume":24597,"rsi_14":44.64,"sma_20":2237.0,"sma_60":2203.57,"sma_120":2102.59},{"date":"2026-02-11","open":2175,"high":2190,"low":2160,"close":2190,"volume":8829,"rsi_14":53.85,"sma_20":2227.0,"sma_60":2209.08,"sma_120":2102.93},{"date":"2026-02-12","open":2190,"high":2215,"low":2140,"close":2210,"volume":8090,"rsi_14":50.0,"sma_20":2217.25,"sma_60":2213.78,"sma_120":2103.84},{"date":"2026-02-13","open":2210,"high":2225,"low":2150,"close":2195,"volume":9247,"rsi_14":51.06,"sma_20":2206.75,"sma_60":2217.23,"sma_120":2105.01},{"date":"2026-02-19","open":2190,"high":2190,"low":2130,"close":2185,"volume":29363,"rsi_14":39.02,"sma_20":2203.0,"sma_60":2220.6,"sma_120":2106.64},{"date":"2026-02-20","open":2185,"high":2185,"low":2120,"close":2175,"volume":15833,"rsi_14":34.15,"sma_20":2198.25,"sma_60":2223.6,"sma_120":2107.64},{"date":"2026-02-23","open":2175,"high":2185,"low":2120,"close":2150,"volume":6218,"rsi_14":35.9,"sma_20":2195.5,"sma_60":2226.1,"sma_120":2108.35},{"date":"2026-02-24","open":2140,"high":2175,"low":2140,"close":2160,"volume":7348,"rsi_14":37.5,"sma_20":2195.0,"sma_60":2230.0,"sma_120":2109.35},{"date":"2026-02-25","open":2170,"high":2185,"low":2160,"close":2180,"volume":5393,"rsi_14":40.48,"sma_20":2193.5,"sma_60":2234.55,"sma_120":2110.43},{"date":"2026-02-26","open":2175,"high":2175,"low":2140,"close":2170,"volume":9285,"rsi_14":37.21,"sma_20":2193.0,"sma_60":2301.75,"sma_120":2206.87},{"date":"2026-02-27","open":2175,"high":2220,"low":2140,"close":2170,"volume":9049,"rsi_14":40.0,"sma_20":2189.5,"sma_60":2240.75,"sma_120":2112.1},{"date":"2026-03-03","open":2170,"high":2200,"low":2150,"close":2170,"volume":9280,"rsi_14":50.0,"sma_20":2186.0,"sma_60":2241.92,"sma_120":2112.89},{"date":"2026-03-04","open":2170,"high":2175,"low":1994,"close":2075,"volume":18729,"rsi_14":28.57,"sma_20":2179.5,"sma_60":2242.5,"sma_120":2112.85},{"date":"2026-03-05","open":2075,"high":2100,"low":1928,"close":2095,"volume":36531,"rsi_14":35.29,"sma_20":2173.75,"sma_60":2243.17,"sma_120":2113.02},{"date":"2026-03-06","open":2080,"high":2090,"low":1992,"close":2075,"volume":22174,"rsi_14":31.48,"sma_20":2166.5,"sma_60":2242.75,"sma_120":2113.1},{"date":"2026-03-09","open":2075,"high":2085,"low":1930,"close":2025,"volume":19451,"rsi_14":22.95,"sma_20":2156.5,"sma_60":2241.42,"sma_120":2112.68},{"date":"2026-03-10","open":2025,"high":2025,"low":1976,"close":1997,"volume":7298,"rsi_14":15.97,"sma_20":2145.85,"sma_60":2239.53,"sma_120":2112.12},{"date":"2026-03-11","open":1997,"high":2010,"low":1977,"close":2000,"volume":8060,"rsi_14":17.61,"sma_20":2137.35,"sma_60":2237.53,"sma_120":2111.57},{"date":"2026-03-12","open":2025,"high":2045,"low":2000,"close":2005,"volume":5184,"rsi_14":19.59,"sma_20":2128.6,"sma_60":2234.78,"sma_120":2111.03},{"date":"2026-03-13","open":1986,"high":2005,"low":1946,"close":1998,"volume":12286,"rsi_14":19.8,"sma_20":2120.0,"sma_60":2232.33,"sma_120":2110.39},{"date":"2026-03-16","open":2170,"high":2170,"low":1973,"close":1984,"volume":2330,"rsi_14":20.57,"sma_20":2110.45,"sma_60":2228.65,"sma_120":2214.76},{"date":"2026-03-17","open":1994,"high":2065,"low":1977,"close":2010,"volume":5732,"rsi_14":24.83,"sma_20":2101.45,"sma_60":2226.65,"sma_120":2110.3},{"date":"2026-03-18","open":2010,"high":2040,"low":1993,"close":2010,"volume":6015,"rsi_14":19.42,"sma_20":2091.45,"sma_60":2224.9,"sma_120":2110.34},{"date":"2026-03-19","open":2010,"high":2120,"low":1990,"close":2030,"volume":4698,"rsi_14":25.69,"sma_20":2083.2,"sma_60":2224.15,"sma_120":2110.51},{"date":"2026-03-20","open":2030,"high":2030,"low":2000,"close":2020,"volume":564,"rsi_14":24.83,"sma_20":2074.95,"sma_60":2222.4,"sma_120":2110.51},{"date":"2026-03-23","open":2020,"high":2020,"low":1982,"close":1999,"volume":4903,"rsi_14":23.2,"sma_20":2066.15,"sma_60":2219.97,"sma_120":2110.29},{"date":"2026-03-24","open":1991,"high":1999,"low":1991,"close":1998,"volume":4571,"rsi_14":32.89,"sma_20":2058.55,"sma_60":2216.02,"sma_120":2109.94},{"date":"2026-03-25","open":1996,"high":2030,"low":1989,"close":1999,"volume":3854,"rsi_14":26.7,"sma_20":2050.5,"sma_60":2211.92,"sma_120":2109.89},{"date":"2026-03-26","open":2005,"high":2020,"low":1984,"close":2010,"volume":5607,"rsi_14":33.5,"sma_20":2042.0,"sma_60":2205.08,"sma_120":2109.77},{"date":"2026-03-27","open":2010,"high":2010,"low":1970,"close":2000,"volume":3610,"rsi_14":42.04,"sma_20":2033.5,"sma_60":2197.92,"sma_120":2109.6},{"date":"2026-03-30","open":1984,"high":1984,"low":1885,"close":1942,"volume":10666,"rsi_14":35.29,"sma_20":2022.1,"sma_60":2189.62,"sma_120":2108.87},{"date":"2026-03-31","open":1937,"high":1945,"low":1888,"close":1888,"volume":39993,"rsi_14":26.47,"sma_20":2008.0,"sma_60":2180.25,"sma_120":2107.81},{"date":"2026-04-01","open":1897,"high":1955,"low":1884,"close":1955,"volume":26634,"rsi_14":41.67,"sma_20":2002.0,"sma_60":2172.08,"sma_120":2107.31},{"date":"2026-04-02","open":1955,"high":1960,"low":1850,"close":1857,"volume":16101,"rsi_14":31.97,"sma_20":1990.1,"sma_60":2162.12,"sma_120":2105.87},{"date":"2026-04-03","open":1857,"high":2025,"low":1857,"close":1899,"volume":10136,"rsi_14":39.86,"sma_20":1981.3,"sma_60":2152.93,"sma_120":2104.86},{"date":"2026-04-06","open":1899,"high":1927,"low":1899,"close":1924,"volume":6864,"rsi_14":39.71,"sma_20":1976.25,"sma_60":2143.83,"sma_120":2104.18},{"date":"2026-04-07","open":1924,"high":1987,"low":1850,"close":1888,"volume":5898,"rsi_14":36.56,"sma_20":1970.8,"sma_60":2134.55,"sma_120":2103.25},{"date":"2026-04-08","open":1880,"high":1924,"low":1880,"close":1895,"volume":2940,"rsi_14":34.69,"sma_20":1965.55,"sma_60":2125.3,"sma_120":2102.29},{"date":"2026-04-09","open":1905,"high":1925,"low":1881,"close":1895,"volume":1993,"rsi_14":35.5,"sma_20":1960.05,"sma_60":2116.8,"sma_120":2101.43},{"date":"2026-04-10","open":1895,"high":1940,"low":1875,"close":1940,"volume":25369,"rsi_14":43.52,"sma_20":1957.15,"sma_60":2109.05,"sma_120":2100.98},{"date":"2026-04-13","open":1940,"high":1975,"low":1940,"close":1943,"volume":4285,"rsi_14":43.98,"sma_20":1955.1,"sma_60":2101.1,"sma_120":2100.47},{"date":"2026-04-14","open":1943,"high":1970,"low":1940,"close":1944,"volume":10477,"rsi_14":43.98,"sma_20":1951.8,"sma_60":2093.17,"sma_120":2100.0},{"date":"2026-04-15","open":1944,"high":2325,"low":1944,"close":2325,"volume":249918,"rsi_14":69.04,"sma_20":1967.55,"sma_60":2092.08,"sma_120":2102.67},{"date":"2026-04-16","open":2390,"high":2410,"low":2200,"close":2265,"volume":245374,"rsi_14":65.11,"sma_20":1979.3,"sma_60":2089.75,"sma_120":2104.88},{"date":"2026-04-17","open":2265,"high":2265,"low":2120,"close":2185,"volume":38707,"rsi_14":63.52,"sma_20":1987.55,"sma_60":2088.5,"sma_120":2106.53},{"date":"2026-04-20","open":2190,"high":2290,"low":2160,"close":2240,"volume":41761,"rsi_14":69.56,"sma_20":1999.6,"sma_60":2088.0,"sma_120":2108.59},{"date":"2026-04-21","open":2220,"high":2240,"low":2125,"close":2175,"volume":25013,"rsi_14":62.25,"sma_20":2008.45,"sma_60":2087.5,"sma_120":2110.12},{"date":"2026-04-22","open":2155,"high":2155,"low":2070,"close":2075,"volume":21610,"rsi_14":62.11,"sma_20":2012.25,"sma_60":2085.92,"sma_120":2110.98},{"date":"2026-04-23","open":2080,"high":2135,"low":2050,"close":2105,"volume":22024,"rsi_14":61.6,"sma_20":2017.0,"sma_60":2084.17,"sma_120":2112.1},{"date":"2026-04-24","open":2105,"high":2160,"low":2045,"close":2160,"volume":11623,"rsi_14":62.85,"sma_20":2025.0,"sma_60":2083.67,"sma_120":2113.78},{"date":"2026-04-27","open":2150,"high":2150,"low":2085,"close":2090,"volume":20577,"rsi_14":60.61,"sma_20":2032.4,"sma_60":2081.33,"sma_120":2115.11},{"date":"2026-04-28","open":2090,"high":2095,"low":2045,"close":2070,"volume":11331,"rsi_14":59.07,"sma_20":2041.5,"sma_60":2078.5,"sma_120":2116.43},{"date":"2026-04-29","open":2065,"high":2165,"low":2005,"close":2030,"volume":13112,"rsi_14":56.72,"sma_20":2045.25,"sma_60":2075.58,"sma_120":2201.21},{"date":"2026-04-30","open":2105,"high":2105,"low":2005,"close":2035,"volume":7030,"rsi_14":54.73,"sma_20":2103.3,"sma_60":1989.0,"sma_120":2025.04},{"date":"2026-05-04","open":2035,"high":2045,"low":2000,"close":2040,"volume":5349,"rsi_14":55.02,"sma_20":2061.2,"sma_60":2069.67,"sma_120":2120.12},{"date":"2026-05-06","open":2025,"high":2025,"low":1983,"close":1993,"volume":13190,"rsi_14":52.42,"sma_20":2064.65,"sma_60":2065.8,"sma_120":2121.18},{"date":"2026-05-07","open":1995,"high":2095,"low":1950,"close":1952,"volume":19446,"rsi_14":22.29,"sma_20":2067.85,"sma_60":2061.5,"sma_120":2121.99},{"date":"2026-05-08","open":1952,"high":1989,"low":1927,"close":1989,"volume":5421,"rsi_14":28.77,"sma_20":2072.55,"sma_60":2058.48,"sma_120":2123.15},{"date":"2026-05-11","open":1957,"high":1989,"low":1930,"close":1960,"volume":13036,"rsi_14":31.22,"sma_20":2075.8,"sma_60":2054.82,"sma_120":2123.95},{"date":"2026-05-12","open":1958,"high":1959,"low":1883,"close":1910,"volume":6546,"rsi_14":22.22,"sma_20":2074.3,"sma_60":2050.48,"sma_120":2124.38},{"date":"2026-05-13","open":1893,"high":1950,"low":1889,"close":1892,"volume":7995,"rsi_14":24.13,"sma_20":2071.75,"sma_60":2045.77,"sma_120":2124.67},{"date":"2026-05-14","open":1892,"high":1915,"low":1880,"close":1882,"volume":3541,"rsi_14":28.88,"sma_20":2068.65,"sma_60":2040.63,"sma_120":2124.86},{"date":"2026-05-15","open":1902,"high":1907,"low":1883,"close":1906,"volume":10916,"rsi_14":27.94,"sma_20":2047.7,"sma_60":2035.57,"sma_120":2124.68},{"date":"2026-05-18","open":1906,"high":1906,"low":1725,"close":1850,"volume":23466,"rsi_14":15.71,"sma_20":2026.95,"sma_60":2029.82,"sma_120":2123.53},{"date":"2026-05-19","open":1835,"high":1847,"low":1793,"close":1806,"volume":16727,"rsi_14":16.67,"sma_20":2008.0,"sma_60":2023.5,"sma_120":2122.05},{"date":"2026-05-20","open":1806,"high":2080,"low":1806,"close":1995,"volume":104614,"rsi_14":43.7,"sma_20":1995.75,"sma_60":2020.5,"sma_120":2122.05},{"date":"2026-05-21","open":1994,"high":1994,"low":1851,"close":1869,"volume":35567,"rsi_14":38.18,"sma_20":1980.45,"sma_60":2015.82,"sma_120":2120.96},{"date":"2026-05-22","open":1910,"high":1910,"low":1871,"close":1900,"volume":6615,"rsi_14":40.45,"sma_20":1971.7,"sma_60":2011.48,"sma_120":2120.74},{"date":"2026-05-26","open":1910,"high":1993,"low":1890,"close":1900,"volume":19208,"rsi_14":40.03,"sma_20":1961.45,"sma_60":2006.82,"sma_120":2120.68},{"date":"2026-05-27","open":1886,"high":1897,"low":1801,"close":1802,"volume":31278,"rsi_14":37.32,"sma_20":1943.55,"sma_60":2000.68,"sma_120":2119.3},{"date":"2026-05-28","open":1802,"high":1905,"low":1781,"close":1805,"volume":6578,"rsi_14":39.72,"sma_20":1929.3,"sma_60":1994.6,"sma_120":2117.68},{"date":"2026-05-29","open":1805,"high":1805,"low":1700,"close":1775,"volume":30359,"rsi_14":34.89,"sma_20":1914.55,"sma_60":1988.02,"sma_120":2114.97},{"date":"2026-06-01","open":1774,"high":1774,"low":1717,"close":1728,"volume":10182,"rsi_14":34.02,"sma_20":1899.45,"sma_60":1982.23,"sma_120":2112.37},{"date":"2026-06-02","open":1714,"high":1714,"low":1577,"close":1667,"volume":49262,"rsi_14":33.51,"sma_20":1881.05,"sma_60":1975.1,"sma_120":2109.13},{"date":"2026-06-04","open":1653,"high":1660,"low":1607,"close":1649,"volume":3839,"rsi_14":33.51,"sma_20":1861.5,"sma_60":1968.0,"sma_120":2105.38},{"date":"2026-06-05","open":1649,"high":1690,"low":1600,"close":1690,"volume":2252,"rsi_14":37.5,"sma_20":1846.35,"sma_60":1962.42,"sma_120":2101.92},{"date":"2026-06-08","open":1689,"high":1690,"low":1555,"close":1689,"volume":20309,"rsi_14":35.44,"sma_20":1833.2,"sma_60":1957.28,"sma_120":2098.41},{"date":"2026-06-09","open":1732,"high":1732,"low":1579,"close":1644,"volume":20152,"rsi_14":35.97,"sma_20":1815.95,"sma_60":1951.35,"sma_120":2094.44},{"date":"2026-06-10","open":1634,"high":1634,"low":1553,"close":1600,"volume":12336,"rsi_14":35.97,"sma_20":1797.95,"sma_60":1944.6,"sma_120":2089.69},{"date":"2026-06-11","open":1760,"high":1900,"low":1642,"close":1892,"volume":339288,"rsi_14":43.85,"sma_20":1797.05,"sma_60":1942.83,"sma_120":2087.58},{"date":"2026-06-12","open":1892,"high":1892,"low":1797,"close":1823,"volume":40017,"rsi_14":47.05,"sma_20":1793.6,"sma_60":1940.15,"sma_120":2084.61},{"date":"2026-06-15","open":1868,"high":1990,"low":1809,"close":1947,"volume":119275,"rsi_14":52.69,"sma_20":1796.85,"sma_60":1939.1,"sma_120":2082.88},{"date":"2026-06-16","open":1919,"high":2120,"low":1862,"close":2090,"volume":83846,"rsi_14":59.35,"sma_20":1806.05,"sma_60":1940.43,"sma_120":2082.67},{"date":"2026-06-17","open":2080,"high":2245,"low":2060,"close":2185,"volume":73538,"rsi_14":80.44,"sma_20":1886.2,"sma_60":1951.58,"sma_120":2074.75},{"date":"2026-06-18","open":2165,"high":2235,"low":1993,"close":2165,"volume":36026,"rsi_14":67.48,"sma_20":1840.75,"sma_60":1945.43,"sma_120":2083.92},{"date":"2026-06-19","open":2165,"high":2190,"low":2100,"close":2160,"volume":25693,"rsi_14":69.15,"sma_20":1849.0,"sma_60":1948.12,"sma_120":2084.04},{"date":"2026-06-22","open":2160,"high":2160,"low":2070,"close":2145,"volume":23098,"rsi_14":71.43,"sma_20":1862.8,"sma_60":1950.57,"sma_120":2083.29},{"date":"2026-06-23","open":2190,"high":2190,"low":1974,"close":2090,"volume":40400,"rsi_14":71.87,"sma_20":1872.3,"sma_60":1952.08,"sma_120":2082.0},{"date":"2026-06-24","open":2090,"high":2100,"low":2015,"close":2100,"volume":16471,"rsi_14":73.51,"sma_20":1882.3,"sma_60":1953.58,"sma_120":2079.33},{"date":"2026-06-25","open":2105,"high":2180,"low":2015,"close":2060,"volume":24997,"rsi_14":69.31,"sma_20":1895.2,"sma_60":1954.58,"sma_120":2076.25},{"date":"2026-06-26","open":2150,"high":2150,"low":2000,"close":2020,"volume":21001,"rsi_14":66.6,"sma_20":1905.95,"sma_60":1955.88,"sma_120":2072.75},{"date":"2026-06-29","open":2020,"high":2140,"low":2020,"close":2105,"volume":21704,"rsi_14":72.23,"sma_20":1922.45,"sma_60":1959.5,"sma_120":2069.88},{"date":"2026-06-30","open":2105,"high":2110,"low":2055,"close":2100,"volume":23881,"rsi_14":75.05,"sma_20":1941.05,"sma_60":1961.92,"sma_120":2067.0},{"date":"2026-07-01","open":2105,"high":2175,"low":2095,"close":2160,"volume":37761,"rsi_14":67.49,"sma_20":1965.7,"sma_60":1966.97,"sma_120":2064.54},{"date":"2026-07-02","open":2160,"high":2165,"low":2070,"close":2135,"volume":49839,"rsi_14":71.61,"sma_20":1990.0,"sma_60":1970.9,"sma_120":2061.92},{"date":"2026-07-03","open":2200,"high":2200,"low":2090,"close":2150,"volume":32179,"rsi_14":66.56,"sma_20":2013.0,"sma_60":1974.67,"sma_120":2059.25},{"date":"2026-07-06","open":2150,"high":2165,"low":2115,"close":2155,"volume":30609,"rsi_14":56.84,"sma_20":2036.3,"sma_60":1979.12,"sma_120":2056.83},{"date":"2026-07-07","open":2155,"high":2160,"low":2060,"close":2150,"volume":22545,"rsi_14":45.45,"sma_20":2061.6,"sma_60":1983.37,"sma_120":2054.33},{"date":"2026-07-08","open":2150,"high":2150,"low":2055,"close":2115,"volume":21236,"rsi_14":43.75,"sma_20":2087.35,"sma_60":1987.03,"sma_120":2051.92},{"date":"2026-07-09","open":2095,"high":2130,"low":2065,"close":2110,"volume":26178,"rsi_14":43.75,"sma_20":2098.25,"sma_60":1989.87,"sma_120":2049.46},{"date":"2026-07-10","open":2055,"high":2150,"low":2055,"close":2145,"volume":24085,"rsi_14":50.0,"sma_20":2114.35,"sma_60":1993.23,"sma_120":2047.17},{"date":"2026-07-13","open":2150,"high":2170,"low":2090,"close":2135,"volume":15414,"rsi_14":56.0,"sma_20":2123.75,"sma_60":1996.42,"sma_120":2044.79},{"date":"2026-07-14","open":2050,"high":2140,"low":2050,"close":2140,"volume":76986,"rsi_14":55.41,"sma_20":2126.25,"sma_60":1993.33,"sma_120":2042.71},{"date":"2026-07-15","open":2145,"high":2170,"low":2115,"close":2125,"volume":18949,"rsi_14":59.42,"sma_20":2123.25,"sma_60":1991.0,"sma_120":2040.38},{"date":"2026-07-16","open":2125,"high":2125,"low":2080,"close":2125,"volume":18494,"rsi_14":67.21,"sma_20":2121.25,"sma_60":1990.0,"sma_120":2039.25},{"date":"2026-07-20","open":2125,"high":2125,"low":2080,"close":2105,"volume":13782,"rsi_14":50.0,"sma_20":2118.5,"sma_60":1987.75,"sma_120":2037.88},{"date":"2026-07-21","open":2105,"high":2110,"low":2070,"close":2100,"volume":13127,"rsi_14":50.0,"sma_20":2116.25,"sma_60":1986.5,"sma_120":2037.0},{"date":"2026-07-22","open":2100,"high":2120,"low":2060,"close":2120,"volume":11884,"rsi_14":40.0,"sma_20":2117.75,"sma_60":1987.25,"sma_120":2036.58},{"date":"2026-07-23","open":2120,"high":2135,"low":2050,"close":2120,"volume":13477,"rsi_14":45.71,"sma_20":2118.75,"sma_60":1987.5,"sma_120":2035.83},{"date":"2026-07-24","open":2120,"high":2120,"low":2065,"close":2100,"volume":17486,"rsi_14":36.11,"sma_20":2120.75,"sma_60":1986.5,"sma_120":2035.08},{"date":"2026-07-27","open":2100,"high":2100,"low":2055,"close":2090,"volume":16083,"rsi_14":32.43,"sma_20":2124.25,"sma_60":1986.5,"sma_120":2033.92},{"date":"2026-07-28","open":2090,"high":2090,"low":2005,"close":2025,"volume":26506,"rsi_14":24.49,"sma_20":2120.25,"sma_60":1985.75,"sma_120":2032.12},{"date":"2026-07-29","open":2030,"high":2030,"low":1951,"close":2015,"volume":19854,"rsi_14":27.27,"sma_20":2116.0,"sma_60":1985.5,"sma_120":2030.54},{"date":"2026-07-30","open":2015,"high":2015,"low":1984,"close":2005,"volume":13765,"rsi_14":26.67,"sma_20":2108.25,"sma_60":1985.0,"sma_120":2028.83},{"date":"2026-07-31","open":2005,"high":2045,"low":1968,"close":2045,"volume":13475,"rsi_14":28.26,"sma_20":2103.75,"sma_60":1985.08,"sma_120":2027.38},{"date":"2026-08-03","open":2050,"high":2075,"low":2000,"close":2035,"volume":12195,"rsi_14":28.26,"sma_20":2098.0,"sma_60":1985.78,"sma_120":2025.79},{"date":"2026-08-04","open":2035,"high":2080,"low":2035,"close":2080,"volume":10756,"rsi_14":38.89,"sma_20":2094.25,"sma_60":1987.92,"sma_120":2024.71},{"date":"2026-08-05","open":2085,"high":2085,"low":2045,"close":2080,"volume":17226,"rsi_14":41.18,"sma_20":2090.75,"sma_60":1989.43,"sma_120":2023.96},{"date":"2026-08-06","open":2080,"high":2085,"low":2045,"close":2085,"volume":10440,"rsi_14":42.31,"sma_20":2089.25,"sma_60":1991.52,"sma_120":2023.17},{"date":"2026-08-07","open":2085,"high":2090,"low":2070,"close":2090,"volume":11834,"rsi_14":46.94,"sma_20":2088.25,"sma_60":1994.52,"sma_120":2022.5},{"date":"2026-08-10","open":2090,"high":2100,"low":1965,"close":2095,"volume":12268,"rsi_14":48.98,"sma_20":2085.75,"sma_60":1997.9,"sma_120":2021.83},{"date":"2026-08-11","open":2085,"high":2090,"low":2075,"close":2085,"volume":7569,"rsi_14":42.55,"sma_20":2083.25,"sma_60":2001.28,"sma_120":2020.96},{"date":"2026-08-12","open":2085,"high":2095,"low":2080,"close":2095,"volume":8133,"rsi_14":44.9,"sma_20":2081.0,"sma_60":2004.43,"sma_120":2020.0},{"date":"2026-08-13","open":2095,"high":2140,"low":2055,"close":2140,"volume":10919,"rsi_14":57.41,"sma_20":2081.75,"sma_60":2009.27,"sma_120":2019.54},{"date":"2026-08-14","open":2140,"high":2200,"low":2080,"close":2200,"volume":13280,"rsi_14":67.19,"sma_20":2085.5,"sma_60":2015.83,"sma_120":2019.67},{"date":"2026-08-18","open":2160,"high":2295,"low":2160,"close":2295,"volume":22144,"rsi_14":88.57,"sma_20":2095.0,"sma_60":2020.83,"sma_120":2020.67},{"date":"2026-08-19","open":2310,"high":2310,"low":2265,"close":2290,"volume":14194,"rsi_14":89.86,"sma_20":2104.5,"sma_60":2027.85,"sma_120":2021.83},{"date":"2026-08-20","open":2305,"high":2305,"low":2245,"close":2300,"volume":12410,"rsi_14":92.75,"sma_20":2113.5,"sma_60":2034.52,"sma_120":2023.0},{"date":"2026-08-21","open":2285,"high":2300,"low":2240,"close":2295,"volume":13984,"rsi_14":90.32,"sma_20":2122.25,"sma_60":2041.1,"sma_120":2023.96},{"date":"2026-08-24","open":2310,"high":2320,"low":2235,"close":2295,"volume":13331,"rsi_14":93.33,"sma_20":2132.0,"sma_60":2049.32,"sma_120":2025.0},{"date":"2026-08-25","open":2295,"high":2335,"low":2160,"close":2330,"volume":20191,"rsi_14":93.1,"sma_20":2144.0,"sma_60":2058.07,"sma_120":2026.33},{"date":"2026-08-26","open":2315,"high":2350,"low":2305,"close":2345,"volume":10972,"rsi_14":93.44,"sma_20":2160.0,"sma_60":2067.57,"sma_120":2027.79},{"date":"2026-08-27","open":2350,"high":2395,"low":2300,"close":2380,"volume":12978,"rsi_14":94.03,"sma_20":2178.25,"sma_60":2078.43,"sma_120":2030.33},{"date":"2026-08-28","open":2385,"high":2395,"low":2310,"close":2390,"volume":11686,"rsi_14":94.12,"sma_20":2197.5,"sma_60":2090.48,"sma_120":2032.79},{"date":"2026-08-31","open":2395,"high":2415,"low":2295,"close":2365,"volume":19995,"rsi_14":87.5,"sma_20":2213.5,"sma_60":2102.42,"sma_120":2035.21},{"date":"2026-09-01","open":2340,"high":2420,"low":2330,"close":2420,"volume":15358,"rsi_14":91.36,"sma_20":2232.75,"sma_60":2114.58,"sma_120":2038.5},{"date":"2026-09-02","open":2420,"high":2435,"low":2345,"close":2420,"volume":13712,"rsi_14":91.14,"sma_20":2249.75,"sma_60":2126.77,"sma_120":2042.03},{"date":"2026-09-03","open":2425,"high":2445,"low":2305,"close":2380,"volume":12079,"rsi_14":80.77,"sma_20":2264.75,"sma_60":2139.03,"sma_120":2045.19},{"date":"2026-09-04","open":2370,"high":2455,"low":2330,"close":2450,"volume":11839,"rsi_14":81.25,"sma_20":2283.0,"sma_60":2153.2,"sma_120":2048.9},{"date":"2026-09-07","open":2455,"high":2455,"low":2415,"close":2420,"volume":11881,"rsi_14":68.66,"sma_20":2299.5,"sma_60":2162.0,"sma_120":2052.42},{"date":"2026-09-08","open":2415,"high":2420,"low":2390,"close":2410,"volume":47368,"rsi_14":67.65,"sma_20":2315.25,"sma_60":2171.78,"sma_120":2055.97},{"date":"2026-09-09","open":2415,"high":2450,"low":2320,"close":2400,"volume":14325,"rsi_14":64.71,"sma_20":2331.0,"sma_60":2179.33,"sma_120":2059.22},{"date":"2026-09-10","open":2395,"high":2420,"low":2330,"close":2330,"volume":11267,"rsi_14":54.32,"sma_20":2342.75,"sma_60":2183.33,"sma_120":2061.88},{"date":"2026-09-11","open":2335,"high":2400,"low":2325,"close":2375,"volume":12293,"rsi_14":58.89,"sma_20":2354.5,"sma_60":2186.5,"sma_120":2064.76},{"date":"2026-09-14","open":2375,"high":2500,"low":2285,"close":2460,"volume":14660,"rsi_14":63.0,"sma_20":2367.5,"sma_60":2191.42,"sma_120":2068.43},{"date":"2026-09-15","open":2455,"high":2455,"low":2315,"close":2440,"volume":18716,"rsi_14":59.41,"sma_20":2374.75,"sma_60":2196.08,"sma_120":2072.1},{"date":"2026-09-16","open":2440,"high":2450,"low":2345,"close":2440,"volume":14438,"rsi_14":56.38,"sma_20":2382.25,"sma_60":2201.0,"sma_120":2075.78},{"date":"2026-09-17","open":2460,"high":2480,"low":2335,"close":2370,"volume":14282,"rsi_14":48.11,"sma_20":2385.75,"sma_60":2205.67,"sma_120":2078.88},{"date":"2026-09-18","open":2320,"high":2455,"low":2320,"close":2445,"volume":12497,"rsi_14":56.9,"sma_20":2393.25,"sma_60":2211.42,"sma_120":2082.5},{"date":"2026-09-21","open":2480,"high":2480,"low":2360,"close":2370,"volume":13619,"rsi_14":45.83,"sma_20":2397.0,"sma_60":2216.58,"sma_120":2085.58},{"date":"2026-09-22","open":2395,"high":2430,"low":2385,"close":2390,"volume":19662,"rsi_14":47.58,"sma_20":2400.0,"sma_60":2222.75,"sma_120":2089.32},{"date":"2026-09-23","open":2400,"high":2415,"low":2345,"close":2390,"volume":11752,"rsi_14":50.86,"sma_20":2402.25,"sma_60":2227.5,"sma_120":2093.5},{"date":"2026-09-28","open":2405,"high":2405,"low":2345,"close":2400,"volume":12755,"rsi_14":45.19,"sma_20":2403.25,"sma_60":2232.5,"sma_120":2097.21},{"date":"2026-09-29","open":2400,"high":2400,"low":2355,"close":2360,"volume":12246,"rsi_14":44.34,"sma_20":2401.75,"sma_60":2235.83,"sma_120":2101.4},{"date":"2026-09-30","open":2375,"high":2570,"low":2310,"close":2355,"volume":13341,"rsi_14":44.76,"sma_20":2401.25,"sma_60":2239.5,"sma_120":2105.2},{"date":"2026-10-01","open":2345,"high":2390,"low":2160,"close":2310,"volume":17596,"rsi_14":41.96,"sma_20":2395.75,"sma_60":2242.17,"sma_120":2108.42},{"date":"2026-10-02","open":2340,"high":2350,"low":2280,"close":2300,"volume":13663,"rsi_14":47.0,"sma_20":2389.75,"sma_60":2244.58,"sma_120":2111.85},{"date":"2026-10-06","open":2300,"high":2380,"low":2300,"close":2330,"volume":19859,"rsi_14":45.36,"sma_20":2387.25,"sma_60":2247.58,"sma_120":2115.47},{"date":"2026-10-07","open":2380,"high":2435,"low":2320,"close":2395,"volume":12829,"rsi_14":43.01,"sma_20":2384.5,"sma_60":2252.25,"sma_120":2119.64},{"date":"2026-10-08","open":2300,"high":2395,"low":2300,"close":2395,"volume":13605,"rsi_14":44.94,"sma_20":2383.25,"sma_60":2257.0,"sma_120":2123.43},{"date":"2026-10-12","open":2395,"high":2450,"low":2355,"close":2405,"volume":15911,"rsi_14":46.15,"sma_20":2383.0,"sma_60":2261.33,"sma_120":2127.28},{"date":"2026-10-13","open":2395,"high":2395,"low":2280,"close":2385,"volume":18970,"rsi_14":51.85,"sma_20":2382.25,"sma_60":2265.5,"sma_120":2130.96},{"date":"2026-10-14","open":2380,"high":2380,"low":2295,"close":2355,"volume":15827,"rsi_14":37.5,"sma_20":2383.5,"sma_60":2269.08,"sma_120":2131.21},{"date":"2026-10-15","open":2390,"high":2390,"low":2250,"close":2320,"volume":22099,"rsi_14":42.19,"sma_20":2380.75,"sma_60":2272.33,"sma_120":2131.67},{"date":"2026-10-16","open":2315,"high":2360,"low":2315,"close":2345,"volume":13331,"rsi_14":43.08,"sma_20":2375.0,"sma_60":2276.0,"sma_120":2133.0},{"date":"2026-10-19","open":2340,"high":2405,"low":2260,"close":2400,"volume":14441,"rsi_14":51.32,"sma_20":2373.0,"sma_60":2280.92,"sma_120":2134.33},{"date":"2026-10-20","open":2375,"high":2500,"low":2340,"close":2405,"volume":18125,"rsi_14":50.67,"sma_20":2371.25,"sma_60":2286.0,"sma_120":2136.25},{"date":"2026-10-21","open":2340,"high":2380,"low":2310,"close":2360,"volume":12783,"rsi_14":50.0,"sma_20":2370.75,"sma_60":2290.0,"sma_120":2138.62},{"date":"2026-10-22","open":2415,"high":2415,"low":2305,"close":2305,"volume":13998,"rsi_14":44.19,"sma_20":2363.75,"sma_60":2293.08,"sma_120":2140.29},{"date":"2026-10-23","open":2340,"high":2360,"low":2210,"close":2290,"volume":19803}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-36.379999999999995,"pbr":0.53,"per":null,"roa":-0.97,"roe":0.42,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":65101564580.0,"analysis":"ROE 0.4%입니다. 시가총액 298.32억. 매출 651.02억, 영업이익 -19.96억.","eps_basis":"TTM","debt_ratio":0.3428323528492622,"market_cap":29832150600,"net_income":-460543082.0,"total_debt":31261205825.0,"ttm_window":"2025Q3~2026Q2","gross_margin":16.04,"total_assets":88958707491.0,"total_equity":56507427435.0,"profit_margin":-0.71,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-1995675842.0,"operating_margin":-3.07,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2290.0,"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":2350.0},{"date":"2016-10-25","close":2350.0},{"date":"2016-10-26","close":2320.0},{"date":"2016-10-27","close":1982.0},{"date":"2016-10-28","close":2243.0},{"date":"2016-10-31","close":2425.0},{"date":"2016-11-01","close":2402.0},{"date":"2016-11-02","close":2496.0},{"date":"2016-11-03","close":2865.0},{"date":"2016-11-04","close":2435.0},{"date":"2016-11-07","close":2399.0},{"date":"2016-11-08","close":2397.0},{"date":"2016-11-09","close":2660.0},{"date":"2016-11-10","close":2261.0},{"date":"2016-11-11","close":2427.0},{"date":"2016-11-14","close":2634.0},{"date":"2016-11-15","close":2241.0},{"date":"2016-11-16","close":2425.0},{"date":"2016-11-17","close":2624.0},{"date":"2016-11-18","close":2235.0},{"date":"2016-11-21","close":2095.0},{"date":"2016-11-22","close":1995.0},{"date":"2016-11-23","close":2284.0},{"date":"2016-11-24","close":2095.0},{"date":"2016-11-25","close":2407.0},{"date":"2016-11-28","close":2402.0},{"date":"2016-11-29","close":2402.0},{"date":"2016-11-30","close":2553.0},{"date":"2016-12-01","close":2402.0},{"date":"2016-12-02","close":2299.0},{"date":"2016-12-05","close":2634.0},{"date":"2016-12-06","close":2906.0},{"date":"2016-12-07","close":2471.0},{"date":"2016-12-08","close":2102.0},{"date":"2016-12-09","close":1944.0},{"date":"2016-12-12","close":2235.0},{"date":"2016-12-13","close":2046.0},{"date":"2016-12-14","close":2302.0},{"date":"2016-12-15","close":2645.0},{"date":"2016-12-16","close":2251.0},{"date":"2016-12-19","close":2588.0},{"date":"2016-12-20","close":2205.0},{"date":"2016-12-21","close":1875.0},{"date":"2016-12-22","close":2143.0},{"date":"2016-12-23","close":2437.0},{"date":"2016-12-26","close":2783.0},{"date":"2016-12-27","close":2368.0},{"date":"2016-12-28","close":2015.0},{"date":"2016-12-29","close":1714.0},{"date":"2017-01-02","close":1542.0},{"date":"2017-01-03","close":1437.0},{"date":"2017-01-04","close":1637.0},{"date":"2017-01-05","close":1870.0},{"date":"2017-01-06","close":1865.0},{"date":"2017-01-09","close":1987.0},{"date":"2017-01-10","close":2064.0},{"date":"2017-01-11","close":2146.0},{"date":"2017-01-12","close":1941.0},{"date":"2017-01-13","close":2074.0},{"date":"2017-01-16","close":2220.0},{"date":"2017-01-17","close":2223.0},{"date":"2017-01-18","close":1890.0},{"date":"2017-01-19","close":2038.0},{"date":"2017-01-20","close":2090.0},{"date":"2017-01-23","close":2067.0},{"date":"2017-01-24","close":2064.0},{"date":"2017-01-25","close":2064.0},{"date":"2017-01-26","close":2067.0},{"date":"2017-01-31","close":2376.0},{"date":"2017-02-01","close":2499.0},{"date":"2017-02-02","close":2844.0},{"date":"2017-02-03","close":2420.0},{"date":"2017-02-06","close":2583.0},{"date":"2017-02-07","close":2478.0},{"date":"2017-02-08","close":2108.0},{"date":"2017-02-09","close":2292.0},{"date":"2017-02-10","close":2486.0},{"date":"2017-02-13","close":2274.0},{"date":"2017-02-14","close":2264.0},{"date":"2017-02-15","close":2261.0},{"date":"2017-02-16","close":2038.0},{"date":"2017-02-17","close":2038.0},{"date":"2017-02-20","close":1859.0},{"date":"2017-02-21","close":1857.0},{"date":"2017-02-22","close":1829.0},{"date":"2017-02-23","close":1826.0},{"date":"2017-02-24","close":2054.0},{"date":"2017-02-27","close":2307.0},{"date":"2017-02-28","close":2374.0},{"date":"2017-03-02","close":2299.0},{"date":"2017-03-03","close":1959.0},{"date":"2017-03-06","close":2038.0},{"date":"2017-03-07","close":2115.0},{"date":"2017-03-08","close":2148.0},{"date":"2017-03-09","close":2169.0},{"date":"2017-03-10","close":2046.0},{"date":"2017-03-13","close":2146.0},{"date":"2017-03-14","close":2074.0},{"date":"2017-03-15","close":2141.0},{"date":"2017-03-16","close":2044.0},{"date":"2017-03-17","close":2138.0},{"date":"2017-03-20","close":2294.0},{"date":"2017-03-21","close":2125.0},{"date":"2017-03-22","close":2120.0},{"date":"2017-03-23","close":2435.0},{"date":"2017-03-24","close":2420.0},{"date":"2017-03-27","close":2207.0},{"date":"2017-03-28","close":2046.0},{"date":"2017-03-29","close":2044.0},{"date":"2017-03-30","close":2046.0},{"date":"2017-03-31","close":2041.0},{"date":"2017-04-03","close":2044.0},{"date":"2017-04-04","close":2044.0},{"date":"2017-04-05","close":2044.0},{"date":"2017-04-06","close":2044.0},{"date":"2017-04-07","close":2044.0},{"date":"2017-04-10","close":2046.0},{"date":"2017-04-11","close":2044.0},{"date":"2017-04-12","close":2044.0},{"date":"2017-04-13","close":2044.0},{"date":"2017-04-14","close":2348.0},{"date":"2017-04-17","close":2044.0},{"date":"2017-04-18","close":2008.0},{"date":"2017-04-19","close":2038.0},{"date":"2017-04-20","close":2046.0},{"date":"2017-04-21","close":2353.0},{"date":"2017-04-24","close":2044.0},{"date":"2017-04-25","close":2046.0},{"date":"2017-04-26","close":2044.0},{"date":"2017-04-27","close":2044.0},{"date":"2017-04-28","close":2044.0},{"date":"2017-05-02","close":2044.0},{"date":"2017-05-04","close":2044.0},{"date":"2017-05-08","close":1847.0},{"date":"2017-05-10","close":2046.0},{"date":"2017-05-11","close":2046.0},{"date":"2017-05-12","close":2353.0},{"date":"2017-05-15","close":2051.0},{"date":"2017-05-16","close":2356.0},{"date":"2017-05-17","close":2555.0},{"date":"2017-05-18","close":2936.0},{"date":"2017-05-19","close":2496.0},{"date":"2017-05-22","close":2453.0},{"date":"2017-05-23","close":2504.0},{"date":"2017-05-24","close":2131.0},{"date":"2017-05-25","close":2448.0},{"date":"2017-05-26","close":2085.0},{"date":"2017-05-29","close":2397.0},{"date":"2017-05-30","close":2532.0},{"date":"2017-05-31","close":2522.0},{"date":"2017-06-01","close":2299.0},{"date":"2017-06-02","close":2504.0},{"date":"2017-06-05","close":2578.0},{"date":"2017-06-07","close":2519.0},{"date":"2017-06-08","close":2514.0},{"date":"2017-06-09","close":2148.0},{"date":"2017-06-12","close":1921.0},{"date":"2017-06-13","close":2207.0},{"date":"2017-06-14","close":2501.0},{"date":"2017-06-15","close":2128.0},{"date":"2017-06-16","close":1918.0},{"date":"2017-06-19","close":1824.0},{"date":"2017-06-20","close":1872.0},{"date":"2017-06-21","close":1867.0},{"date":"2017-06-22","close":2146.0},{"date":"2017-06-23","close":2466.0},{"date":"2017-06-26","close":2542.0},{"date":"2017-06-27","close":2161.0},{"date":"2017-06-28","close":2197.0},{"date":"2017-06-29","close":2299.0},{"date":"2017-06-30","close":2197.0},{"date":"2017-07-03","close":2046.0},{"date":"2017-07-04","close":2046.0},{"date":"2017-07-05","close":2197.0},{"date":"2017-07-06","close":2046.0},{"date":"2017-07-07","close":2046.0},{"date":"2017-07-10","close":2046.0},{"date":"2017-07-11","close":1995.0},{"date":"2017-07-12","close":1995.0},{"date":"2017-07-13","close":1995.0},{"date":"2017-07-14","close":1739.0},{"date":"2017-07-17","close":1816.0},{"date":"2017-07-18","close":1819.0},{"date":"2017-07-19","close":1944.0},{"date":"2017-07-20","close":1798.0},{"date":"2017-07-21","close":1842.0},{"date":"2017-07-24","close":1941.0},{"date":"2017-07-25","close":2197.0},{"date":"2017-07-26","close":2251.0},{"date":"2017-07-27","close":2248.0},{"date":"2017-07-28","close":1995.0},{"date":"2017-07-31","close":2294.0},{"date":"2017-08-01","close":2097.0},{"date":"2017-08-02","close":2200.0},{"date":"2017-08-03","close":2251.0},{"date":"2017-08-04","close":2200.0},{"date":"2017-08-07","close":2251.0},{"date":"2017-08-08","close":2251.0},{"date":"2017-08-09","close":2519.0},{"date":"2017-08-10","close":2578.0},{"date":"2017-08-11","close":2281.0},{"date":"2017-08-14","close":2297.0},{"date":"2017-08-16","close":2297.0},{"date":"2017-08-17","close":2097.0},{"date":"2017-08-18","close":2412.0},{"date":"2017-08-21","close":2504.0},{"date":"2017-08-22","close":2299.0},{"date":"2017-08-23","close":2504.0},{"date":"2017-08-24","close":2148.0},{"date":"2017-08-25","close":2251.0},{"date":"2017-08-28","close":2302.0},{"date":"2017-08-29","close":2197.0},{"date":"2017-08-30","close":2197.0},{"date":"2017-08-31","close":2097.0},{"date":"2017-09-01","close":2046.0},{"date":"2017-09-04","close":2353.0},{"date":"2017-09-05","close":2504.0},{"date":"2017-09-06","close":2131.0},{"date":"2017-09-07","close":2448.0},{"date":"2017-09-08","close":2082.0},{"date":"2017-09-11","close":2394.0},{"date":"2017-09-12","close":2512.0},{"date":"2017-09-13","close":2251.0},{"date":"2017-09-14","close":2504.0},{"date":"2017-09-15","close":2504.0},{"date":"2017-09-18","close":2131.0},{"date":"2017-09-19","close":2448.0},{"date":"2017-09-20","close":2504.0},{"date":"2017-09-21","close":2504.0},{"date":"2017-09-22","close":2504.0},{"date":"2017-09-25","close":2504.0},{"date":"2017-09-26","close":2504.0},{"date":"2017-09-27","close":2501.0},{"date":"2017-09-28","close":2499.0},{"date":"2017-09-29","close":2504.0},{"date":"2017-10-10","close":2504.0},{"date":"2017-10-11","close":2504.0},{"date":"2017-10-12","close":2504.0},{"date":"2017-10-13","close":2504.0},{"date":"2017-10-16","close":2504.0},{"date":"2017-10-17","close":2131.0},{"date":"2017-10-18","close":2448.0},{"date":"2017-10-19","close":2501.0},{"date":"2017-10-20","close":2353.0},{"date":"2017-10-23","close":2299.0},{"date":"2017-10-24","close":2197.0},{"date":"2017-10-25","close":2128.0},{"date":"2017-10-26","close":2437.0},{"date":"2017-10-27","close":2243.0},{"date":"2017-10-30","close":2097.0},{"date":"2017-10-31","close":2097.0},{"date":"2017-11-01","close":2402.0},{"date":"2017-11-02","close":2097.0},{"date":"2017-11-03","close":2412.0},{"date":"2017-11-06","close":2504.0},{"date":"2017-11-07","close":2501.0},{"date":"2017-11-08","close":2545.0},{"date":"2017-11-09","close":2478.0},{"date":"2017-11-10","close":2251.0},{"date":"2017-11-13","close":2553.0},{"date":"2017-11-14","close":2243.0},{"date":"2017-11-15","close":2504.0},{"date":"2017-11-16","close":2248.0},{"date":"2017-11-17","close":2476.0},{"date":"2017-11-20","close":2514.0},{"date":"2017-11-21","close":2501.0},{"date":"2017-11-22","close":2494.0},{"date":"2017-11-23","close":2504.0},{"date":"2017-11-24","close":2504.0},{"date":"2017-11-27","close":2550.0},{"date":"2017-11-28","close":2519.0},{"date":"2017-11-29","close":2519.0},{"date":"2017-11-30","close":2550.0},{"date":"2017-12-01","close":2281.0},{"date":"2017-12-04","close":2496.0},{"date":"2017-12-05","close":2859.0},{"date":"2017-12-06","close":2435.0},{"date":"2017-12-07","close":2274.0},{"date":"2017-12-08","close":2466.0},{"date":"2017-12-11","close":2496.0},{"date":"2017-12-12","close":2865.0},{"date":"2017-12-13","close":2435.0},{"date":"2017-12-14","close":2151.0},{"date":"2017-12-15","close":2471.0},{"date":"2017-12-18","close":2251.0},{"date":"2017-12-19","close":2540.0},{"date":"2017-12-20","close":2276.0},{"date":"2017-12-21","close":2593.0},{"date":"2017-12-22","close":2911.0},{"date":"2017-12-26","close":2507.0},{"date":"2017-12-27","close":2555.0},{"date":"2017-12-28","close":2604.0},{"date":"2018-01-02","close":2347.5828},{"date":"2018-01-03","close":2347.5828},{"date":"2018-01-04","close":2167.709},{"date":"2018-01-05","close":2167.709},{"date":"2018-01-08","close":2167.709},{"date":"2018-01-09","close":2352.1948},{"date":"2018-01-10","close":2352.1948},{"date":"2018-01-11","close":2352.1948},{"date":"2018-01-12","close":2352.1948},{"date":"2018-01-15","close":2352.1948},{"date":"2018-01-16","close":3228.5027},{"date":"2018-01-17","close":3136.2598},{"date":"2018-01-18","close":3136.2598},{"date":"2018-01-19","close":3136.2598},{"date":"2018-01-22","close":3131.6475},{"date":"2018-01-23","close":2767.2881},{"date":"2018-01-24","close":2951.7739},{"date":"2018-01-25","close":3136.2598},{"date":"2018-01-26","close":3597.4746},{"date":"2018-01-29","close":4058.6887},{"date":"2018-01-30","close":3689.7178},{"date":"2018-01-31","close":3689.7178},{"date":"2018-02-01","close":3781.9602},{"date":"2018-02-02","close":3781.9602},{"date":"2018-02-05","close":3781.9602},{"date":"2018-02-06","close":3781.9602},{"date":"2018-02-07","close":3505.2314},{"date":"2018-02-08","close":3505.2314},{"date":"2018-02-09","close":3597.4746},{"date":"2018-02-12","close":3781.9602},{"date":"2018-02-13","close":3689.7178},{"date":"2018-02-14","close":3597.4746},{"date":"2018-02-19","close":3689.7178},{"date":"2018-02-20","close":3685.1055},{"date":"2018-02-21","close":3597.4746},{"date":"2018-02-22","close":3689.7178},{"date":"2018-02-23","close":3685.1055},{"date":"2018-02-26","close":3685.1055},{"date":"2018-02-27","close":3685.1055},{"date":"2018-02-28","close":3505.2314},{"date":"2018-03-02","close":3685.1055},{"date":"2018-03-05","close":3685.1055},{"date":"2018-03-06","close":3685.1055},{"date":"2018-03-07","close":3685.1055},{"date":"2018-03-08","close":3685.1055},{"date":"2018-03-09","close":3685.1055},{"date":"2018-03-12","close":3505.2314},{"date":"2018-03-13","close":3505.2314},{"date":"2018-03-14","close":3505.2314},{"date":"2018-03-15","close":3551.353},{"date":"2018-03-16","close":3597.4746},{"date":"2018-03-19","close":3597.4746},{"date":"2018-03-20","close":3689.7178},{"date":"2018-03-21","close":3606.699},{"date":"2018-03-22","close":3606.699},{"date":"2018-03-23","close":3606.699},{"date":"2018-03-26","close":3606.699},{"date":"2018-03-27","close":3606.699},{"date":"2018-03-28","close":3606.699},{"date":"2018-03-29","close":3606.699},{"date":"2018-03-30","close":3689.7178},{"date":"2018-04-02","close":3689.7178},{"date":"2018-04-03","close":3689.7178},{"date":"2018-04-04","close":3689.7178},{"date":"2018-04-05","close":3689.7178},{"date":"2018-04-06","close":3689.7178},{"date":"2018-04-09","close":3735.8389},{"date":"2018-04-10","close":3781.9602},{"date":"2018-04-11","close":3781.9602},{"date":"2018-04-12","close":3781.9602},{"date":"2018-04-13","close":3781.9602},{"date":"2018-04-16","close":3828.0815},{"date":"2018-04-17","close":3828.0815},{"date":"2018-04-18","close":3878.8152},{"date":"2018-04-19","close":4058.6887},{"date":"2018-04-20","close":4058.6887},{"date":"2018-04-23","close":4058.6887},{"date":"2018-04-24","close":4058.6887},{"date":"2018-04-25","close":4058.6887},{"date":"2018-04-26","close":4058.6887},{"date":"2018-04-27","close":4058.6887},{"date":"2018-04-30","close":4197.0537},{"date":"2018-05-02","close":4150.9321},{"date":"2018-05-03","close":4197.0537},{"date":"2018-05-04","close":4197.0537},{"date":"2018-05-08","close":4243.1743},{"date":"2018-05-09","close":4284.6846},{"date":"2018-05-10","close":4284.6846},{"date":"2018-05-11","close":4284.6846},{"date":"2018-05-14","close":4335.418},{"date":"2018-05-15","close":4289.2959},{"date":"2018-05-16","close":4473.7822},{"date":"2018-05-17","close":4473.7822},{"date":"2018-05-18","close":4473.7822},{"date":"2018-05-21","close":4473.7822},{"date":"2018-05-23","close":4519.9038},{"date":"2018-05-24","close":4519.9038},{"date":"2018-05-25","close":5488.4546},{"date":"2018-05-28","close":5303.9688},{"date":"2018-05-29","close":5303.9688},{"date":"2018-05-30","close":5073.3613},{"date":"2018-05-31","close":5303.9688},{"date":"2018-06-01","close":5188.665},{"date":"2018-06-04","close":5073.3613},{"date":"2018-06-05","close":5073.3613},{"date":"2018-06-07","close":5027.2397},{"date":"2018-06-08","close":5073.3613},{"date":"2018-06-11","close":5165.6045},{"date":"2018-06-12","close":5165.6045},{"date":"2018-06-14","close":5188.665},{"date":"2018-06-15","close":5188.665},{"date":"2018-06-18","close":5188.665},{"date":"2018-06-19","close":5188.665},{"date":"2018-06-20","close":5188.665},{"date":"2018-06-21","close":5442.3335},{"date":"2018-06-22","close":5442.3335},{"date":"2018-06-25","close":5719.062},{"date":"2018-06-26","close":5719.062},{"date":"2018-06-27","close":5580.6978},{"date":"2018-06-28","close":5580.6978},{"date":"2018-06-29","close":6226.3979},{"date":"2018-07-02","close":6018.8516},{"date":"2018-07-03","close":6018.8516},{"date":"2018-07-04","close":5534.5762},{"date":"2018-07-05","close":5580.6978},{"date":"2018-07-06","close":5580.6978},{"date":"2018-07-09","close":5557.6367},{"date":"2018-07-10","close":5696.001},{"date":"2018-07-11","close":5626.8193},{"date":"2018-07-12","close":5626.8193},{"date":"2018-07-13","close":5626.8193},{"date":"2018-07-16","close":5442.3335},{"date":"2018-07-17","close":5488.4546},{"date":"2018-07-18","close":5534.5762},{"date":"2018-07-19","close":5534.5762},{"date":"2018-07-20","close":5488.4546},{"date":"2018-07-23","close":5488.4546},{"date":"2018-07-24","close":5534.5762},{"date":"2018-07-25","close":5419.2725},{"date":"2018-07-26","close":5419.2725},{"date":"2018-07-27","close":5419.2725},{"date":"2018-07-30","close":5419.2725},{"date":"2018-07-31","close":5534.5762},{"date":"2018-08-01","close":5534.5762},{"date":"2018-08-02","close":5534.5762},{"date":"2018-08-03","close":5465.3936},{"date":"2018-08-06","close":5442.3335},{"date":"2018-08-07","close":5649.8799},{"date":"2018-08-08","close":5742.1226},{"date":"2018-08-09","close":5857.4263},{"date":"2018-08-10","close":6088.0332},{"date":"2018-08-13","close":6318.6411},{"date":"2018-08-14","close":6295.5806},{"date":"2018-08-16","close":6064.9731},{"date":"2018-08-17","close":6088.0332},{"date":"2018-08-20","close":6134.1553},{"date":"2018-08-21","close":6157.2163},{"date":"2018-08-22","close":6687.6128},{"date":"2018-08-23","close":6641.4917},{"date":"2018-08-24","close":6825.9771},{"date":"2018-08-27","close":7102.7061},{"date":"2018-08-28","close":7102.7061},{"date":"2018-08-29","close":6802.9165},{"date":"2018-08-30","close":6872.0991},{"date":"2018-08-31","close":6618.4312},{"date":"2018-09-03","close":6687.6128},{"date":"2018-09-04","close":6710.6733},{"date":"2018-09-05","close":6802.9165},{"date":"2018-09-06","close":6918.2197},{"date":"2018-09-07","close":5311.0},{"date":"2018-09-10","close":5164.0},{"date":"2018-09-11","close":5067.0},{"date":"2018-09-12","close":5042.0},{"date":"2018-09-13","close":5019.0},{"date":"2018-09-14","close":5042.0},{"date":"2018-09-17","close":5262.0},{"date":"2018-09-18","close":5262.0},{"date":"2018-09-19","close":5189.0},{"date":"2018-09-20","close":5116.0},{"date":"2018-09-21","close":5213.0},{"date":"2018-09-27","close":5116.0},{"date":"2018-09-28","close":5067.0},{"date":"2018-10-01","close":4945.0},{"date":"2018-10-02","close":4828.0},{"date":"2018-10-04","close":4692.0},{"date":"2018-10-05","close":4590.0},{"date":"2018-10-08","close":4843.0},{"date":"2018-10-10","close":4867.0},{"date":"2018-10-11","close":4687.0},{"date":"2018-10-12","close":4731.0},{"date":"2018-10-15","close":4814.0},{"date":"2018-10-16","close":4848.0},{"date":"2018-10-17","close":4814.0},{"date":"2018-10-18","close":4736.0},{"date":"2018-10-19","close":4678.0},{"date":"2018-10-22","close":4575.0},{"date":"2018-10-23","close":4399.0},{"date":"2018-10-24","close":4083.0},{"date":"2018-10-25","close":3537.0},{"date":"2018-10-26","close":3303.0},{"date":"2018-10-29","close":2695.0},{"date":"2018-10-30","close":2850.0},{"date":"2018-10-31","close":3216.0},{"date":"2018-11-01","close":3220.0},{"date":"2018-11-02","close":3600.0},{"date":"2018-11-05","close":4132.0},{"date":"2018-11-06","close":4117.0},{"date":"2018-11-07","close":3980.0},{"date":"2018-11-08","close":4000.0},{"date":"2018-11-09","close":4015.0},{"date":"2018-11-12","close":4015.0},{"date":"2018-11-13","close":4044.0},{"date":"2018-11-14","close":3990.0},{"date":"2018-11-15","close":4019.0},{"date":"2018-11-16","close":4224.0},{"date":"2018-11-19","close":4210.0},{"date":"2018-11-20","close":3864.9788},{"date":"2018-11-21","close":3735.8389},{"date":"2018-11-22","close":3781.9602},{"date":"2018-11-23","close":3514.4561},{"date":"2018-11-26","close":3523.6802},{"date":"2018-11-27","close":3588.2502},{"date":"2018-11-28","close":3749.675},{"date":"2018-11-29","close":3694.3296},{"date":"2018-11-30","close":3625.1475},{"date":"2018-12-03","close":3574.4136},{"date":"2018-12-04","close":3588.2502},{"date":"2018-12-05","close":3583.6379},{"date":"2018-12-06","close":3588.2502},{"date":"2018-12-07","close":3597.4746},{"date":"2018-12-10","close":3297.6848},{"date":"2018-12-11","close":3191.6055},{"date":"2018-12-12","close":3403.7642},{"date":"2018-12-13","close":3505.2314},{"date":"2018-12-14","close":3454.498},{"date":"2018-12-17","close":3334.582},{"date":"2018-12-18","close":3329.97},{"date":"2018-12-19","close":3385.3154},{"date":"2018-12-20","close":3412.9885},{"date":"2018-12-21","close":3431.4373},{"date":"2018-12-24","close":3329.97},{"date":"2018-12-26","close":3431.4373},{"date":"2018-12-27","close":3496.0073},{"date":"2018-12-28","close":3491.3953},{"date":"2019-01-02","close":3426.825},{"date":"2019-01-03","close":3385.3154},{"date":"2019-01-04","close":3445.2737},{"date":"2019-01-07","close":3454.498},{"date":"2019-01-08","close":3454.498},{"date":"2019-01-09","close":3440.6614},{"date":"2019-01-10","close":3542.1287},{"date":"2019-01-11","close":3685.1055},{"date":"2019-01-14","close":3694.3296},{"date":"2019-01-15","close":3781.9602},{"date":"2019-01-16","close":3800.4087},{"date":"2019-01-17","close":3629.7595},{"date":"2019-01-18","close":3606.699},{"date":"2019-01-21","close":3652.8203},{"date":"2019-01-22","close":3652.8203},{"date":"2019-01-23","close":3625.1475},{"date":"2019-01-24","close":3588.2502},{"date":"2019-01-25","close":3588.2502},{"date":"2019-01-28","close":3675.8809},{"date":"2019-01-29","close":3675.8809},{"date":"2019-01-30","close":3629.7595},{"date":"2019-01-31","close":3680.4934},{"date":"2019-02-01","close":3680.4934},{"date":"2019-02-07","close":3671.2688},{"date":"2019-02-08","close":3754.2871},{"date":"2019-02-11","close":3731.2268},{"date":"2019-02-12","close":3754.2871},{"date":"2019-02-13","close":3754.2871},{"date":"2019-02-14","close":3712.7781},{"date":"2019-02-15","close":3694.3296},{"date":"2019-02-18","close":3735.8389},{"date":"2019-02-19","close":3754.2871},{"date":"2019-02-20","close":3735.8389},{"date":"2019-02-21","close":3832.6938},{"date":"2019-02-22","close":4012.5674},{"date":"2019-02-25","close":4316.9692},{"date":"2019-02-26","close":4289.2959},{"date":"2019-02-27","close":4519.9038},{"date":"2019-02-28","close":4418.4365},{"date":"2019-03-04","close":4510.6797},{"date":"2019-03-05","close":4676.7168},{"date":"2019-03-06","close":4667.4922},{"date":"2019-03-07","close":4796.6323},{"date":"2019-03-08","close":5257.8477},{"date":"2019-03-11","close":5350.0903},{"date":"2019-03-12","close":5211.7256},{"date":"2019-03-13","close":4916.5483},{"date":"2019-03-14","close":4861.2031},{"date":"2019-03-15","close":4667.4922},{"date":"2019-03-18","close":4796.6323},{"date":"2019-03-19","close":4658.2681},{"date":"2019-03-20","close":4685.9409},{"date":"2019-03-21","close":4732.0625},{"date":"2019-03-22","close":4515.292},{"date":"2019-03-25","close":4330.8057},{"date":"2019-03-26","close":4376.9277},{"date":"2019-03-27","close":4150.9321},{"date":"2019-03-28","close":4570.6377},{"date":"2019-03-29","close":5027.2397},{"date":"2019-04-01","close":5045.6885},{"date":"2019-04-02","close":5045.6885},{"date":"2019-04-03","close":5128.7075},{"date":"2019-04-04","close":5119.4829},{"date":"2019-04-05","close":5064.1367},{"date":"2019-04-08","close":5119.4829},{"date":"2019-04-09","close":5027.2397},{"date":"2019-04-10","close":4907.3237},{"date":"2019-04-11","close":4815.0811},{"date":"2019-04-12","close":4704.3896},{"date":"2019-04-15","close":4593.6978},{"date":"2019-04-16","close":4658.2681},{"date":"2019-04-17","close":4741.2866},{"date":"2019-04-18","close":4639.8193},{"date":"2019-04-19","close":4667.4922},{"date":"2019-04-22","close":4524.5161},{"date":"2019-04-23","close":4598.3105},{"date":"2019-04-24","close":4598.3105},{"date":"2019-04-25","close":4519.9038},{"date":"2019-04-26","close":4280.0723},{"date":"2019-04-29","close":4280.0723},{"date":"2019-04-30","close":4137.0957},{"date":"2019-05-02","close":4363.0903},{"date":"2019-05-03","close":4312.3569},{"date":"2019-05-07","close":4289.2959},{"date":"2019-05-08","close":4284.6846},{"date":"2019-05-09","close":4058.6887},{"date":"2019-05-10","close":4031.0164},{"date":"2019-05-13","close":4031.0164},{"date":"2019-05-14","close":3874.2031},{"date":"2019-05-15","close":4146.3193},{"date":"2019-05-16","close":4017.1799},{"date":"2019-05-17","close":3957.2219},{"date":"2019-05-20","close":3874.2031},{"date":"2019-05-21","close":3947.9976},{"date":"2019-05-22","close":4012.5674},{"date":"2019-05-23","close":3980.2827},{"date":"2019-05-24","close":3971.0581},{"date":"2019-05-27","close":4031.0164},{"date":"2019-05-28","close":3998.731},{"date":"2019-05-29","close":3947.9976},{"date":"2019-05-30","close":3947.9976},{"date":"2019-05-31","close":3947.9976},{"date":"2019-06-03","close":3920.3247},{"date":"2019-06-04","close":3980.2827},{"date":"2019-06-05","close":4169.3804},{"date":"2019-06-07","close":4275.46},{"date":"2019-06-10","close":4358.479},{"date":"2019-06-11","close":4492.2305},{"date":"2019-06-12","close":4446.1094},{"date":"2019-06-13","close":4455.3335},{"date":"2019-06-14","close":4363.0903},{"date":"2019-06-17","close":4464.5581},{"date":"2019-06-18","close":4464.5581},{"date":"2019-06-19","close":4275.46},{"date":"2019-06-20","close":4464.5581},{"date":"2019-06-21","close":4455.3335},{"date":"2019-06-24","close":4381.5391},{"date":"2019-06-25","close":4275.46},{"date":"2019-06-26","close":4215.502},{"date":"2019-06-27","close":4215.502},{"date":"2019-06-28","close":4270.8477},{"date":"2019-07-01","close":4293.9087},{"date":"2019-07-02","close":4335.418},{"date":"2019-07-03","close":4307.7446},{"date":"2019-07-04","close":4330.8057},{"date":"2019-07-05","close":4316.9692},{"date":"2019-07-08","close":4150.9321},{"date":"2019-07-09","close":4040.2407},{"date":"2019-07-10","close":4054.0769},{"date":"2019-07-11","close":4072.5251},{"date":"2019-07-12","close":4086.3625},{"date":"2019-07-15","close":4090.9744},{"date":"2019-07-16","close":4086.3625},{"date":"2019-07-17","close":4104.811},{"date":"2019-07-18","close":4044.8525},{"date":"2019-07-19","close":4012.5674},{"date":"2019-07-22","close":4086.3625},{"date":"2019-07-23","close":4067.9131},{"date":"2019-07-24","close":4095.5864},{"date":"2019-07-25","close":3957.2219},{"date":"2019-07-26","close":3888.0393},{"date":"2019-07-29","close":3791.1843},{"date":"2019-07-30","close":3740.4512},{"date":"2019-07-31","close":3722.0024},{"date":"2019-08-01","close":3689.7178},{"date":"2019-08-02","close":3689.7178},{"date":"2019-08-05","close":3348.4185},{"date":"2019-08-06","close":3228.5027},{"date":"2019-08-07","close":3237.7271},{"date":"2019-08-08","close":3403.7642},{"date":"2019-08-09","close":3362.2549},{"date":"2019-08-12","close":3431.4373},{"date":"2019-08-13","close":3389.928},{"date":"2019-08-14","close":3403.7642},{"date":"2019-08-16","close":3210.054},{"date":"2019-08-19","close":3228.5027},{"date":"2019-08-20","close":3256.1755},{"date":"2019-08-21","close":3297.6848},{"date":"2019-08-22","close":3371.4792},{"date":"2019-08-23","close":3412.9885},{"date":"2019-08-26","close":3380.7034},{"date":"2019-08-27","close":3426.825},{"date":"2019-08-28","close":3436.0496},{"date":"2019-08-29","close":3371.4792},{"date":"2019-08-30","close":3459.1099},{"date":"2019-09-02","close":3436.0496},{"date":"2019-09-03","close":3357.6428},{"date":"2019-09-04","close":3380.7034},{"date":"2019-09-05","close":3482.1709},{"date":"2019-09-06","close":3500.6194},{"date":"2019-09-09","close":3532.9045},{"date":"2019-09-10","close":3588.2502},{"date":"2019-09-11","close":3634.3716},{"date":"2019-09-16","close":3634.3716},{"date":"2019-09-17","close":3638.9839},{"date":"2019-09-18","close":3643.5962},{"date":"2019-09-19","close":3689.7178},{"date":"2019-09-20","close":3703.554},{"date":"2019-09-23","close":3763.5115},{"date":"2019-09-24","close":3786.5725},{"date":"2019-09-25","close":3745.063},{"date":"2019-09-26","close":3652.8203},{"date":"2019-09-27","close":3726.6147},{"date":"2019-09-30","close":3745.063},{"date":"2019-10-01","close":3846.53},{"date":"2019-10-02","close":3874.2031},{"date":"2019-10-04","close":3814.2454},{"date":"2019-10-07","close":3855.7546},{"date":"2019-10-08","close":3754.2871},{"date":"2019-10-10","close":3680.4934},{"date":"2019-10-11","close":3648.2083},{"date":"2019-10-14","close":3625.1475},{"date":"2019-10-15","close":3749.675},{"date":"2019-10-16","close":3754.2871},{"date":"2019-10-17","close":3634.3716},{"date":"2019-10-18","close":3680.4934},{"date":"2019-10-21","close":3689.7178},{"date":"2019-10-22","close":3689.7178},{"date":"2019-10-23","close":3698.9417},{"date":"2019-10-24","close":3602.0867},{"date":"2019-10-25","close":3565.1895},{"date":"2019-10-28","close":3597.4746},{"date":"2019-10-29","close":3694.3296},{"date":"2019-10-30","close":3685.1055},{"date":"2019-10-31","close":3611.311},{"date":"2019-11-01","close":3574.4136},{"date":"2019-11-04","close":3781.9602},{"date":"2019-11-05","close":3772.7358},{"date":"2019-11-06","close":3735.8389},{"date":"2019-11-07","close":3832.6938},{"date":"2019-11-08","close":3818.8574},{"date":"2019-11-11","close":3772.7358},{"date":"2019-11-12","close":3934.1611},{"date":"2019-11-13","close":3911.1003},{"date":"2019-11-14","close":4335.418},{"date":"2019-11-15","close":4187.8291},{"date":"2019-11-18","close":3980.2827},{"date":"2019-11-19","close":3957.2219},{"date":"2019-11-20","close":3675.8809},{"date":"2019-11-21","close":3740.4512},{"date":"2019-11-22","close":3652.8203},{"date":"2019-11-25","close":3680.4934},{"date":"2019-11-26","close":3800.4087},{"date":"2019-11-27","close":3726.6147},{"date":"2019-11-28","close":3652.8203},{"date":"2019-11-29","close":3523.6802},{"date":"2019-12-02","close":3528.2922},{"date":"2019-12-03","close":3449.8857},{"date":"2019-12-04","close":3422.2126},{"date":"2019-12-05","close":3403.7642},{"date":"2019-12-06","close":3329.97},{"date":"2019-12-09","close":3376.0913},{"date":"2019-12-10","close":3459.1099},{"date":"2019-12-11","close":3491.3953},{"date":"2019-12-12","close":3551.353},{"date":"2019-12-13","close":3574.4136},{"date":"2019-12-16","close":3574.4136},{"date":"2019-12-17","close":3569.8018},{"date":"2019-12-18","close":3592.8623},{"date":"2019-12-19","close":3528.2922},{"date":"2019-12-20","close":3555.9651},{"date":"2019-12-23","close":3551.353},{"date":"2019-12-24","close":3579.0259},{"date":"2019-12-26","close":3579.0259},{"date":"2019-12-27","close":3672.9636},{"date":"2019-12-30","close":3644.7822},{"date":"2020-01-02","close":3691.7512},{"date":"2020-01-03","close":3743.4167},{"date":"2020-01-06","close":3724.6294},{"date":"2020-01-07","close":3710.5386},{"date":"2020-01-08","close":3710.5386},{"date":"2020-01-09","close":3842.0515},{"date":"2020-01-10","close":3860.8389},{"date":"2020-01-13","close":4058.1082},{"date":"2020-01-14","close":4048.7141},{"date":"2020-01-15","close":4048.7141},{"date":"2020-01-16","close":4076.8958},{"date":"2020-01-17","close":4119.168},{"date":"2020-01-20","close":4189.6211},{"date":"2020-01-21","close":4189.6211},{"date":"2020-01-22","close":4086.2893},{"date":"2020-01-23","close":3874.9297},{"date":"2020-01-28","close":3785.6887},{"date":"2020-01-29","close":3757.5078},{"date":"2020-01-30","close":3705.8418},{"date":"2020-01-31","close":3663.5698},{"date":"2020-02-03","close":3663.5698},{"date":"2020-02-04","close":3973.5642},{"date":"2020-02-05","close":3893.7173},{"date":"2020-02-06","close":3865.5359},{"date":"2020-02-07","close":4039.3206},{"date":"2020-02-10","close":4072.1987},{"date":"2020-02-11","close":4015.8362},{"date":"2020-02-12","close":3940.686},{"date":"2020-02-13","close":3968.8672},{"date":"2020-02-14","close":3917.2014},{"date":"2020-02-17","close":3870.2329},{"date":"2020-02-18","close":3907.8079},{"date":"2020-02-19","close":4076.8958},{"date":"2020-02-20","close":4025.23},{"date":"2020-02-21","close":4020.533},{"date":"2020-02-24","close":3837.3545},{"date":"2020-02-25","close":3889.0203},{"date":"2020-02-26","close":3889.0203},{"date":"2020-02-27","close":3799.7795},{"date":"2020-02-28","close":3579.0261},{"date":"2020-03-02","close":3672.9636},{"date":"2020-03-03","close":3579.0261},{"date":"2020-03-04","close":3668.2666},{"date":"2020-03-05","close":3827.9607},{"date":"2020-03-06","close":3644.7822},{"date":"2020-03-09","close":3438.1194},{"date":"2020-03-10","close":3447.5129},{"date":"2020-03-11","close":3409.938},{"date":"2020-03-12","close":3339.4849},{"date":"2020-03-13","close":3090.5498},{"date":"2020-03-16","close":3142.2156},{"date":"2020-03-17","close":3109.3374},{"date":"2020-03-18","close":2865.0996},{"date":"2020-03-19","close":2329.6545},{"date":"2020-03-20","close":2470.5613},{"date":"2020-03-23","close":2442.3796},{"date":"2020-03-24","close":2724.1929},{"date":"2020-03-25","close":2818.1304},{"date":"2020-03-26","close":2822.8276},{"date":"2020-03-27","close":2761.7681},{"date":"2020-03-30","close":2865.0996},{"date":"2020-03-31","close":2973.1279},{"date":"2020-04-01","close":2916.7651},{"date":"2020-04-02","close":2991.9153},{"date":"2020-04-03","close":3118.7314},{"date":"2020-04-06","close":3240.8503},{"date":"2020-04-07","close":3170.397},{"date":"2020-04-08","close":3217.3657},{"date":"2020-04-09","close":3424.0288},{"date":"2020-04-10","close":3611.9043},{"date":"2020-04-13","close":3696.448},{"date":"2020-04-14","close":3823.2637},{"date":"2020-04-16","close":3799.7795},{"date":"2020-04-17","close":3757.5078},{"date":"2020-04-20","close":3809.1733},{"date":"2020-04-21","close":3907.8079},{"date":"2020-04-22","close":3762.2043},{"date":"2020-04-23","close":3785.6887},{"date":"2020-04-24","close":3701.1448},{"date":"2020-04-27","close":3663.5698},{"date":"2020-04-28","close":3546.1477},{"date":"2020-04-29","close":3602.51},{"date":"2020-05-04","close":3574.3291},{"date":"2020-05-06","close":3579.0261},{"date":"2020-05-07","close":3574.3291},{"date":"2020-05-08","close":3663.5698},{"date":"2020-05-11","close":3649.4792},{"date":"2020-05-12","close":3503.8757},{"date":"2020-05-13","close":3508.5725},{"date":"2020-05-14","close":3344.1816},{"date":"2020-05-15","close":3287.8191},{"date":"2020-05-18","close":3198.5784},{"date":"2020-05-19","close":3207.9719},{"date":"2020-05-20","close":3278.4253},{"date":"2020-05-21","close":3334.7878},{"date":"2020-05-22","close":3217.3657},{"date":"2020-05-25","close":3198.5784},{"date":"2020-05-26","close":3240.8503},{"date":"2020-05-27","close":3207.9719},{"date":"2020-05-28","close":3217.3657},{"date":"2020-05-29","close":3151.6094},{"date":"2020-06-01","close":3142.2156},{"date":"2020-06-02","close":3339.4849},{"date":"2020-06-03","close":3654.1763},{"date":"2020-06-04","close":3536.7542},{"date":"2020-06-05","close":3532.0571},{"date":"2020-06-08","close":3625.9946},{"date":"2020-06-09","close":3574.3291},{"date":"2020-06-10","close":3602.51},{"date":"2020-06-11","close":3602.51},{"date":"2020-06-12","close":3513.2695},{"date":"2020-06-15","close":3193.8816},{"date":"2020-06-16","close":3541.4507},{"date":"2020-06-17","close":3536.7542},{"date":"2020-06-18","close":3687.0542},{"date":"2020-06-19","close":3635.3884},{"date":"2020-06-22","close":3597.8135},{"date":"2020-06-23","close":3921.8984},{"date":"2020-06-24","close":3917.2014},{"date":"2020-06-25","close":3898.4138},{"date":"2020-06-26","close":3964.1704},{"date":"2020-06-29","close":3860.8389},{"date":"2020-06-30","close":3870.2329},{"date":"2020-07-01","close":3813.8701},{"date":"2020-07-02","close":3813.8701},{"date":"2020-07-03","close":3780.9917},{"date":"2020-07-06","close":3687.0542},{"date":"2020-07-07","close":3668.2666},{"date":"2020-07-08","close":3729.3262},{"date":"2020-07-09","close":3644.7822},{"date":"2020-07-10","close":3569.6323},{"date":"2020-07-13","close":3583.7227},{"date":"2020-07-14","close":3546.1477},{"date":"2020-07-15","close":3583.7227},{"date":"2020-07-16","close":3607.2073},{"date":"2020-07-17","close":3579.0261},{"date":"2020-07-20","close":3569.6323},{"date":"2020-07-21","close":3607.2073},{"date":"2020-07-22","close":3687.0542},{"date":"2020-07-23","close":3654.1763},{"date":"2020-07-24","close":3804.4763},{"date":"2020-07-27","close":3921.8984},{"date":"2020-07-28","close":3818.5669},{"date":"2020-07-29","close":3766.9014},{"date":"2020-07-30","close":3776.2952},{"date":"2020-07-31","close":3879.6265},{"date":"2020-08-03","close":3860.8389},{"date":"2020-08-04","close":3757.5078},{"date":"2020-08-05","close":3903.1111},{"date":"2020-08-06","close":3762.2043},{"date":"2020-08-07","close":3668.2666},{"date":"2020-08-10","close":3635.3884},{"date":"2020-08-11","close":3616.6011},{"date":"2020-08-12","close":3658.873},{"date":"2020-08-13","close":3687.0542},{"date":"2020-08-14","close":3654.1763},{"date":"2020-08-18","close":3550.8445},{"date":"2020-08-19","close":3485.0881},{"date":"2020-08-20","close":3485.0881},{"date":"2020-08-21","close":3470.9976},{"date":"2020-08-24","close":3433.4226},{"date":"2020-08-25","close":3903.1111},{"date":"2020-08-26","close":5072.6348},{"date":"2020-08-27","close":5006.8789},{"date":"2020-08-28","close":4555.978},{"date":"2020-08-31","close":4269.4678},{"date":"2020-09-01","close":4354.0117},{"date":"2020-09-02","close":4339.9209},{"date":"2020-09-03","close":4302.3462},{"date":"2020-09-04","close":4203.7114},{"date":"2020-09-07","close":4278.8618},{"date":"2020-09-08","close":4231.8926},{"date":"2020-09-09","close":4725.0654},{"date":"2020-09-10","close":4555.978},{"date":"2020-09-11","close":4391.5864},{"date":"2020-09-14","close":4471.4341},{"date":"2020-09-15","close":4532.4937},{"date":"2020-09-16","close":4391.5864},{"date":"2020-09-17","close":4405.6772},{"date":"2020-09-18","close":4368.1021},{"date":"2020-09-21","close":4199.0146},{"date":"2020-09-22","close":4001.7454},{"date":"2020-09-23","close":4062.8052},{"date":"2020-09-24","close":3992.3518},{"date":"2020-09-25","close":4029.927},{"date":"2020-09-28","close":4175.5303},{"date":"2020-09-29","close":4368.1021},{"date":"2020-10-05","close":4499.6152},{"date":"2020-10-06","close":4457.3433},{"date":"2020-10-07","close":4490.2212},{"date":"2020-10-08","close":4490.2212},{"date":"2020-10-12","close":4462.0405},{"date":"2020-10-13","close":4400.9805},{"date":"2020-10-14","close":4231.8926},{"date":"2020-10-15","close":4217.8018},{"date":"2020-10-16","close":4255.3774},{"date":"2020-10-19","close":4128.5615},{"date":"2020-10-20","close":4062.8052},{"date":"2020-10-21","close":4114.4707},{"date":"2020-10-22","close":3935.989},{"date":"2020-10-23","close":3921.8984},{"date":"2020-10-26","close":3860.8389},{"date":"2020-10-27","close":3865.5359},{"date":"2020-10-28","close":3945.3831},{"date":"2020-10-29","close":3893.7173},{"date":"2020-10-30","close":3748.1138},{"date":"2020-11-02","close":3766.9014},{"date":"2020-11-03","close":3912.5049},{"date":"2020-11-04","close":3832.6577},{"date":"2020-11-05","close":3917.2014},{"date":"2020-11-06","close":3917.2014},{"date":"2020-11-09","close":3964.1704},{"date":"2020-11-10","close":3954.7769},{"date":"2020-11-11","close":3997.0486},{"date":"2020-11-12","close":4034.6235},{"date":"2020-11-13","close":3926.5952},{"date":"2020-11-16","close":3968.8672},{"date":"2020-11-17","close":3987.655},{"date":"2020-11-18","close":4058.1082},{"date":"2020-11-19","close":4170.8335},{"date":"2020-11-20","close":4217.8018},{"date":"2020-11-23","close":4307.043},{"date":"2020-11-24","close":4264.771},{"date":"2020-11-25","close":4123.8643},{"date":"2020-11-26","close":4245.9834},{"date":"2020-11-27","close":4180.2271},{"date":"2020-11-30","close":4288.2554},{"date":"2020-12-01","close":4349.3149},{"date":"2020-12-02","close":4415.0713},{"date":"2020-12-03","close":4593.5527},{"date":"2020-12-04","close":4725.0654},{"date":"2020-12-07","close":4645.2188},{"date":"2020-12-08","close":5279.2983},{"date":"2020-12-09","close":4884.7593},{"date":"2020-12-10","close":4339.9209},{"date":"2020-12-11","close":4311.7402},{"date":"2020-12-14","close":4241.2866},{"date":"2020-12-15","close":4170.8335},{"date":"2020-12-16","close":4302.3462},{"date":"2020-12-17","close":4274.165},{"date":"2020-12-18","close":4274.165},{"date":"2020-12-21","close":4236.5898},{"date":"2020-12-22","close":4114.4707},{"date":"2020-12-23","close":4095.6831},{"date":"2020-12-24","close":4119.168},{"date":"2020-12-28","close":4058.1082},{"date":"2020-12-29","close":4228.3784},{"date":"2020-12-30","close":4275.6753},{"date":"2021-01-04","close":4322.9727},{"date":"2021-01-05","close":4332.4321},{"date":"2021-01-06","close":4393.9189},{"date":"2021-01-07","close":4483.7837},{"date":"2021-01-08","close":4299.3242},{"date":"2021-01-11","close":4067.5674},{"date":"2021-01-12","close":4162.1621},{"date":"2021-01-13","close":4218.9189},{"date":"2021-01-14","close":4318.2432},{"date":"2021-01-15","close":4299.3242},{"date":"2021-01-18","close":4209.4595},{"date":"2021-01-19","close":4256.7568},{"date":"2021-01-20","close":4417.5674},{"date":"2021-01-21","close":4431.7568},{"date":"2021-01-22","close":4431.7568},{"date":"2021-01-25","close":4408.1079},{"date":"2021-01-26","close":4488.5137},{"date":"2021-01-27","close":4725.0},{"date":"2021-01-28","close":4795.9458},{"date":"2021-01-29","close":4696.6216},{"date":"2021-02-01","close":5098.6484},{"date":"2021-02-02","close":4994.5942},{"date":"2021-02-03","close":4928.3784},{"date":"2021-02-04","close":4975.6758},{"date":"2021-02-05","close":5202.7026},{"date":"2021-02-08","close":4862.1621},{"date":"2021-02-09","close":4900.0},{"date":"2021-02-10","close":4966.2163},{"date":"2021-02-15","close":4937.8379},{"date":"2021-02-16","close":4918.9185},{"date":"2021-02-17","close":5089.189},{"date":"2021-02-18","close":4956.7563},{"date":"2021-02-19","close":4748.6484},{"date":"2021-02-22","close":4824.3242},{"date":"2021-02-23","close":4833.7837},{"date":"2021-02-24","close":4540.5405},{"date":"2021-02-25","close":4649.3237},{"date":"2021-02-26","close":4545.27},{"date":"2021-03-02","close":4620.9458},{"date":"2021-03-03","close":4696.6216},{"date":"2021-03-04","close":4725.0},{"date":"2021-03-05","close":4748.6484},{"date":"2021-03-08","close":5089.189},{"date":"2021-03-09","close":4956.7563},{"date":"2021-03-10","close":4881.0811},{"date":"2021-03-11","close":5051.3511},{"date":"2021-03-12","close":5439.189},{"date":"2021-03-15","close":5666.2158},{"date":"2021-03-16","close":5533.7837},{"date":"2021-03-17","close":5401.3511},{"date":"2021-03-18","close":5987.8374},{"date":"2021-03-19","close":5704.0537},{"date":"2021-03-22","close":5581.0811},{"date":"2021-03-23","close":5363.5132},{"date":"2021-03-24","close":5372.9731},{"date":"2021-03-25","close":5505.4053},{"date":"2021-03-26","close":5127.0269},{"date":"2021-03-29","close":5051.3511},{"date":"2021-03-30","close":5268.9185},{"date":"2021-03-31","close":5543.2427},{"date":"2021-04-01","close":5666.2158},{"date":"2021-04-02","close":6763.5137},{"date":"2021-04-05","close":7945.9458},{"date":"2021-04-06","close":7955.4053},{"date":"2021-04-07","close":8106.7563},{"date":"2021-04-08","close":8125.6753},{"date":"2021-04-09","close":8040.5405},{"date":"2021-04-12","close":7851.3511},{"date":"2021-04-13","close":6905.4053},{"date":"2021-04-14","close":7009.4595},{"date":"2021-04-15","close":6517.5674},{"date":"2021-04-16","close":6706.7563},{"date":"2021-04-19","close":6299.9995},{"date":"2021-04-20","close":6697.2969},{"date":"2021-04-21","close":6413.5137},{"date":"2021-04-22","close":6527.0269},{"date":"2021-04-23","close":6593.2432},{"date":"2021-04-26","close":6318.9189},{"date":"2021-04-27","close":6214.8647},{"date":"2021-04-28","close":6366.2163},{"date":"2021-04-29","close":6186.4863},{"date":"2021-04-30","close":6006.7568},{"date":"2021-05-03","close":6233.7837},{"date":"2021-05-04","close":6158.1079},{"date":"2021-05-06","close":6243.2432},{"date":"2021-05-07","close":6347.2969},{"date":"2021-05-10","close":6470.27},{"date":"2021-05-11","close":6413.5137},{"date":"2021-05-12","close":6290.5405},{"date":"2021-05-13","close":6110.8105},{"date":"2021-05-14","close":6139.189},{"date":"2021-05-17","close":6205.4053},{"date":"2021-05-18","close":6243.2432},{"date":"2021-05-20","close":6347.2969},{"date":"2021-05-21","close":6167.5674},{"date":"2021-05-24","close":5789.189},{"date":"2021-05-25","close":6025.6753},{"date":"2021-05-26","close":6271.6216},{"date":"2021-05-27","close":6224.3242},{"date":"2021-05-28","close":6290.5405},{"date":"2021-05-31","close":6583.7837},{"date":"2021-06-01","close":6574.3242},{"date":"2021-06-02","close":6545.9458},{"date":"2021-06-03","close":6451.3516},{"date":"2021-06-04","close":6479.7295},{"date":"2021-06-07","close":6460.8105},{"date":"2021-06-08","close":6318.9189},{"date":"2021-06-09","close":6517.5674},{"date":"2021-06-10","close":6508.1079},{"date":"2021-06-11","close":6621.6211},{"date":"2021-06-14","close":6583.7837},{"date":"2021-06-15","close":6508.1079},{"date":"2021-06-16","close":6744.5942},{"date":"2021-06-17","close":6943.2432},{"date":"2021-06-18","close":6791.8916},{"date":"2021-06-21","close":7198.6484},{"date":"2021-06-22","close":7624.3242},{"date":"2021-06-23","close":7482.4326},{"date":"2021-06-24","close":7227.0269},{"date":"2021-06-25","close":7104.0537},{"date":"2021-06-28","close":6877.0269},{"date":"2021-06-29","close":6877.0269},{"date":"2021-06-30","close":6621.6211},{"date":"2021-07-01","close":6564.8647},{"date":"2021-07-02","close":6318.9189},{"date":"2021-07-05","close":6337.8374},{"date":"2021-07-06","close":6564.8647},{"date":"2021-07-07","close":6545.9458},{"date":"2021-07-08","close":6309.459},{"date":"2021-07-09","close":6101.3511},{"date":"2021-07-12","close":6271.6216},{"date":"2021-07-13","close":6299.9995},{"date":"2021-07-14","close":6243.2432},{"date":"2021-07-15","close":6271.6216},{"date":"2021-07-16","close":6299.9995},{"date":"2021-07-19","close":6470.27},{"date":"2021-07-20","close":6394.5942},{"date":"2021-07-21","close":6281.0811},{"date":"2021-07-22","close":6243.2432},{"date":"2021-07-23","close":6101.3511},{"date":"2021-07-26","close":5959.4595},{"date":"2021-07-27","close":6025.6753},{"date":"2021-07-28","close":5921.6216},{"date":"2021-07-29","close":5987.8374},{"date":"2021-07-30","close":5874.3242},{"date":"2021-08-02","close":5789.189},{"date":"2021-08-03","close":5845.9458},{"date":"2021-08-04","close":5968.9189},{"date":"2021-08-05","close":6158.1079},{"date":"2021-08-06","close":6129.7295},{"date":"2021-08-09","close":6120.27},{"date":"2021-08-10","close":5940.54},{"date":"2021-08-11","close":5874.3242},{"date":"2021-08-12","close":5770.27},{"date":"2021-08-13","close":5808.1079},{"date":"2021-08-17","close":5581.0811},{"date":"2021-08-18","close":5647.2974},{"date":"2021-08-19","close":5410.8105},{"date":"2021-08-20","close":5287.8379},{"date":"2021-08-23","close":5458.1079},{"date":"2021-08-24","close":5543.2427},{"date":"2021-08-25","close":5581.0811},{"date":"2021-08-26","close":5581.0811},{"date":"2021-08-27","close":5713.5132},{"date":"2021-08-30","close":5817.5674},{"date":"2021-08-31","close":5864.8647},{"date":"2021-09-01","close":6006.7568},{"date":"2021-09-02","close":6063.5132},{"date":"2021-09-03","close":5987.8374},{"date":"2021-09-06","close":5959.4595},{"date":"2021-09-07","close":5902.7021},{"date":"2021-09-08","close":5864.8647},{"date":"2021-09-09","close":6016.2163},{"date":"2021-09-10","close":6035.1348},{"date":"2021-09-13","close":5949.9995},{"date":"2021-09-14","close":5883.7837},{"date":"2021-09-15","close":5836.4863},{"date":"2021-09-16","close":5836.4863},{"date":"2021-09-17","close":5751.3511},{"date":"2021-09-23","close":5685.1353},{"date":"2021-09-24","close":5751.3511},{"date":"2021-09-27","close":6101.3511},{"date":"2021-09-28","close":6195.9458},{"date":"2021-09-29","close":6356.7568},{"date":"2021-09-30","close":6177.0269},{"date":"2021-10-01","close":5940.54},{"date":"2021-10-05","close":5675.6753},{"date":"2021-10-06","close":5581.0811},{"date":"2021-10-07","close":5751.3511},{"date":"2021-10-08","close":5722.9727},{"date":"2021-10-12","close":5637.8374},{"date":"2021-10-13","close":5685.1353},{"date":"2021-10-14","close":6186.4863},{"date":"2021-10-15","close":6687.8379},{"date":"2021-10-18","close":7274.3242},{"date":"2021-10-19","close":7359.4595},{"date":"2021-10-20","close":8286.4863},{"date":"2021-10-21","close":9364.8643},{"date":"2021-10-22","close":9128.3789},{"date":"2021-10-25","close":8929.7295},{"date":"2021-10-26","close":9364.8643},{"date":"2021-10-27","close":10783.7832},{"date":"2021-10-28","close":10736.4854},{"date":"2021-10-29","close":10783.7832},{"date":"2021-11-01","close":10783.7832},{"date":"2021-11-02","close":8977.0273},{"date":"2021-11-03","close":9270.2695},{"date":"2021-11-04","close":10736.4854},{"date":"2021-11-05","close":10452.7021},{"date":"2021-11-08","close":10168.9189},{"date":"2021-11-09","close":9932.4326},{"date":"2021-11-10","close":10074.3242},{"date":"2021-11-11","close":10074.3242},{"date":"2021-11-12","close":10121.6221},{"date":"2021-11-15","close":9402.7031},{"date":"2021-11-16","close":9270.2695},{"date":"2021-11-17","close":9885.1348},{"date":"2021-11-18","close":9459.459},{"date":"2021-11-19","close":9554.0537},{"date":"2021-11-22","close":9601.3516},{"date":"2021-11-23","close":9554.0537},{"date":"2021-11-24","close":9185.1348},{"date":"2021-11-25","close":6432.4321},{"date":"2021-11-26","close":6432.4321},{"date":"2021-11-29","close":6432.4321},{"date":"2021-11-30","close":6432.4321},{"date":"2021-12-01","close":4526.3516},{"date":"2021-12-02","close":4554.7295},{"date":"2021-12-03","close":4729.7295},{"date":"2021-12-06","close":4852.7026},{"date":"2021-12-07","close":4635.1348},{"date":"2021-12-08","close":4649.3237},{"date":"2021-12-09","close":4729.7295},{"date":"2021-12-10","close":4871.6211},{"date":"2021-12-13","close":4758.1079},{"date":"2021-12-14","close":4706.0811},{"date":"2021-12-15","close":4758.1079},{"date":"2021-12-16","close":4805.4053},{"date":"2021-12-17","close":4767.5674},{"date":"2021-12-20","close":4729.7295},{"date":"2021-12-21","close":4777.0269},{"date":"2021-12-22","close":4814.8647},{"date":"2021-12-23","close":4814.8647},{"date":"2021-12-24","close":4824.3242},{"date":"2021-12-27","close":4663.5137},{"date":"2021-12-28","close":4777.0269},{"date":"2021-12-29","close":4757.6353},{"date":"2021-12-30","close":4474.5605},{"date":"2022-01-03","close":4620.0},{"date":"2022-01-04","close":4608.6484},{"date":"2022-01-05","close":4494.4258},{"date":"2022-01-06","close":4270.9458},{"date":"2022-01-07","close":4444.7632},{"date":"2022-01-10","close":4837.0942},{"date":"2022-01-11","close":4906.6216},{"date":"2022-01-12","close":4668.2432},{"date":"2022-01-13","close":4673.2095},{"date":"2022-01-14","close":4673.2095},{"date":"2022-01-17","close":4613.6147},{"date":"2022-01-18","close":4539.1216},{"date":"2022-01-19","close":4583.8174},{"date":"2022-01-20","close":4623.5474},{"date":"2022-01-21","close":4712.939},{"date":"2022-01-24","close":4514.2905},{"date":"2022-01-25","close":4330.5405},{"date":"2022-01-26","close":4175.0},{"date":"2022-01-27","close":3928.2769},{"date":"2022-01-28","close":4062.3647},{"date":"2022-02-03","close":4280.8784},{"date":"2022-02-04","close":4275.9121},{"date":"2022-02-07","close":4295.7769},{"date":"2022-02-08","close":4295.7769},{"date":"2022-02-09","close":4295.7769},{"date":"2022-02-10","close":4370.27},{"date":"2022-02-11","close":4290.8105},{"date":"2022-02-14","close":4186.52},{"date":"2022-02-15","close":4241.1484},{"date":"2022-02-16","close":4251.0811},{"date":"2022-02-17","close":4270.9458},{"date":"2022-02-18","close":4265.9795},{"date":"2022-02-21","close":4265.9795},{"date":"2022-02-22","close":3992.8376},{"date":"2022-02-23","close":3943.1755},{"date":"2022-02-24","close":3764.3918},{"date":"2022-02-25","close":3853.7837},{"date":"2022-02-28","close":3853.7837},{"date":"2022-03-02","close":4116.9932},{"date":"2022-03-03","close":4107.0605},{"date":"2022-03-04","close":4107.0605},{"date":"2022-03-07","close":3918.3445},{"date":"2022-03-08","close":3903.4458},{"date":"2022-03-10","close":3903.4458},{"date":"2022-03-11","close":3878.6147},{"date":"2022-03-14","close":3933.2432},{"date":"2022-03-15","close":3933.2432},{"date":"2022-03-16","close":3933.2432},{"date":"2022-03-17","close":3933.2432},{"date":"2022-03-18","close":4524.2227},{"date":"2022-03-21","close":4524.2227},{"date":"2022-03-22","close":4668.2432},{"date":"2022-03-23","close":4668.2432},{"date":"2022-03-24","close":4544.0879},{"date":"2022-03-25","close":4484.4932},{"date":"2022-03-28","close":4444.7632},{"date":"2022-03-29","close":4534.1553},{"date":"2022-03-30","close":4464.6284},{"date":"2022-03-31","close":4668.2432},{"date":"2022-04-01","close":4638.4458},{"date":"2022-04-04","close":4722.8716},{"date":"2022-04-05","close":4722.8716},{"date":"2022-04-06","close":4797.3647},{"date":"2022-04-07","close":4568.9189},{"date":"2022-04-08","close":4573.8853},{"date":"2022-04-11","close":4514.2905},{"date":"2022-04-12","close":4593.75},{"date":"2022-04-13","close":4568.9189},{"date":"2022-04-14","close":4578.8511},{"date":"2022-04-15","close":4598.7163},{"date":"2022-04-18","close":4573.8853},{"date":"2022-04-19","close":4648.3784},{"date":"2022-04-20","close":4683.1416},{"date":"2022-04-21","close":4668.2432},{"date":"2022-04-22","close":4568.9189},{"date":"2022-04-25","close":4424.8984},{"date":"2022-04-26","close":4424.8984},{"date":"2022-04-27","close":4320.6079},{"date":"2022-04-28","close":4305.7095},{"date":"2022-04-29","close":4444.7632},{"date":"2022-05-02","close":4400.0674},{"date":"2022-05-03","close":4568.9189},{"date":"2022-05-04","close":4618.5811},{"date":"2022-05-06","close":4563.9526},{"date":"2022-05-09","close":4490.0},{"date":"2022-05-10","close":4419.9321},{"date":"2022-05-11","close":4419.9321},{"date":"2022-05-12","close":4270.9458},{"date":"2022-05-13","close":4434.8311},{"date":"2022-05-16","close":4345.439},{"date":"2022-05-17","close":4658.3105},{"date":"2022-05-18","close":4469.5942},{"date":"2022-05-19","close":4380.2026},{"date":"2022-05-20","close":4479.5269},{"date":"2022-05-23","close":4459.6621},{"date":"2022-05-24","close":4275.9121},{"date":"2022-05-25","close":4236.1821},{"date":"2022-05-26","close":4216.3174},{"date":"2022-05-27","close":4186.52},{"date":"2022-05-30","close":4196.4526},{"date":"2022-05-31","close":4146.7905},{"date":"2022-06-02","close":4092.1621},{"date":"2022-06-03","close":4136.8579},{"date":"2022-06-07","close":4042.5},{"date":"2022-06-08","close":3997.804},{"date":"2022-06-09","close":4062.3647},{"date":"2022-06-10","close":4037.5337},{"date":"2022-06-13","close":3888.5471},{"date":"2022-06-14","close":3858.75},{"date":"2022-06-15","close":3744.5269},{"date":"2022-06-16","close":3848.8174},{"date":"2022-06-17","close":3804.1216},{"date":"2022-06-20","close":3764.3918},{"date":"2022-06-21","close":3853.7837},{"date":"2022-06-22","close":4787.4321},{"date":"2022-06-23","close":4305.7095},{"date":"2022-06-24","close":4747.7026},{"date":"2022-06-27","close":4767.5674},{"date":"2022-06-28","close":4464.6284},{"date":"2022-06-29","close":4385.1689},{"date":"2022-06-30","close":4116.9932},{"date":"2022-07-01","close":4057.3984},{"date":"2022-07-04","close":3982.9053},{"date":"2022-07-05","close":4002.7703},{"date":"2022-07-06","close":3843.8513},{"date":"2022-07-07","close":4017.6687},{"date":"2022-07-08","close":4017.6687},{"date":"2022-07-11","close":3928.2769},{"date":"2022-07-12","close":3987.8716},{"date":"2022-07-13","close":3992.8376},{"date":"2022-07-14","close":3963.0405},{"date":"2022-07-15","close":3918.3445},{"date":"2022-07-18","close":3898.4797},{"date":"2022-07-19","close":3893.5134},{"date":"2022-07-20","close":3943.1755},{"date":"2022-07-21","close":4022.635},{"date":"2022-07-22","close":3913.3782},{"date":"2022-07-25","close":3878.6147},{"date":"2022-07-26","close":3888.5471},{"date":"2022-07-27","close":3888.5471},{"date":"2022-07-28","close":3878.6147},{"date":"2022-07-29","close":3893.5134},{"date":"2022-08-01","close":3863.7161},{"date":"2022-08-02","close":3943.1755},{"date":"2022-08-03","close":3958.0742},{"date":"2022-08-04","close":4116.9932},{"date":"2022-08-05","close":4171.6216},{"date":"2022-08-08","close":4181.5537},{"date":"2022-08-09","close":4136.8579},{"date":"2022-08-10","close":4102.0947},{"date":"2022-08-11","close":4112.0269},{"date":"2022-08-12","close":4067.3311},{"date":"2022-08-16","close":4042.5},{"date":"2022-08-17","close":4022.635},{"date":"2022-08-18","close":3972.9729},{"date":"2022-08-19","close":4007.7363},{"date":"2022-08-22","close":3958.0742},{"date":"2022-08-23","close":3928.2769},{"date":"2022-08-24","close":4012.7026},{"date":"2022-08-25","close":3958.0742},{"date":"2022-08-26","close":3992.8376},{"date":"2022-08-29","close":3873.6484},{"date":"2022-08-30","close":3918.3445},{"date":"2022-08-31","close":3883.5811},{"date":"2022-09-01","close":3759.4255},{"date":"2022-09-02","close":3759.4255},{"date":"2022-09-05","close":3764.3918},{"date":"2022-09-06","close":3764.3918},{"date":"2022-09-07","close":3714.7297},{"date":"2022-09-08","close":3665.0674},{"date":"2022-09-13","close":3684.9324},{"date":"2022-09-14","close":3635.2703},{"date":"2022-09-15","close":3600.5066},{"date":"2022-09-16","close":3620.3716},{"date":"2022-09-19","close":3610.4392},{"date":"2022-09-20","close":3595.5405},{"date":"2022-09-21","close":3595.5405},{"date":"2022-09-22","close":3605.4729},{"date":"2022-09-23","close":3590.5742},{"date":"2022-09-26","close":3550.8445},{"date":"2022-09-27","close":3491.25},{"date":"2022-09-28","close":3421.7229},{"date":"2022-09-29","close":3481.3174},{"date":"2022-09-30","close":3386.9595},{"date":"2022-10-04","close":3506.1484},{"date":"2022-10-05","close":3530.9797},{"date":"2022-10-06","close":3575.6755},{"date":"2022-10-07","close":3466.4189},{"date":"2022-10-11","close":3262.804},{"date":"2022-10-12","close":3292.6013},{"date":"2022-10-13","close":3535.9458},{"date":"2022-10-14","close":3377.0269},{"date":"2022-10-17","close":3302.5337},{"date":"2022-10-18","close":3322.3987},{"date":"2022-10-19","close":3327.3647},{"date":"2022-10-20","close":3411.7905},{"date":"2022-10-21","close":3381.9932},{"date":"2022-10-24","close":3317.4324},{"date":"2022-10-25","close":3317.4324},{"date":"2022-10-26","close":3223.0742},{"date":"2022-10-27","close":3208.1755},{"date":"2022-10-28","close":3188.3108},{"date":"2022-10-31","close":3416.7566},{"date":"2022-11-01","close":3436.6216},{"date":"2022-11-02","close":3436.6216},{"date":"2022-11-03","close":3411.7905},{"date":"2022-11-04","close":3456.4863},{"date":"2022-11-07","close":3367.0945},{"date":"2022-11-08","close":3471.385},{"date":"2022-11-09","close":3466.4189},{"date":"2022-11-10","close":3491.25},{"date":"2022-11-11","close":3535.9458},{"date":"2022-11-14","close":3640.2363},{"date":"2022-11-15","close":3660.1013},{"date":"2022-11-16","close":3714.7297},{"date":"2022-11-17","close":3764.3918},{"date":"2022-11-18","close":3809.0876},{"date":"2022-11-21","close":3779.2905},{"date":"2022-11-22","close":3704.7971},{"date":"2022-11-23","close":3600.5066},{"date":"2022-11-24","close":3675.0},{"date":"2022-11-25","close":3704.7971},{"date":"2022-11-28","close":3679.9661},{"date":"2022-11-29","close":3769.3579},{"date":"2022-11-30","close":3853.7837},{"date":"2022-12-01","close":3943.1755},{"date":"2022-12-02","close":4121.9595},{"date":"2022-12-05","close":4519.2568},{"date":"2022-12-06","close":4419.9321},{"date":"2022-12-07","close":4112.0269},{"date":"2022-12-08","close":4270.9458},{"date":"2022-12-09","close":4221.2837},{"date":"2022-12-12","close":4320.6079},{"date":"2022-12-13","close":4400.0674},{"date":"2022-12-14","close":4241.1484},{"date":"2022-12-15","close":4424.8984},{"date":"2022-12-16","close":4519.2568},{"date":"2022-12-19","close":4524.2227},{"date":"2022-12-20","close":4236.1821},{"date":"2022-12-21","close":4325.5742},{"date":"2022-12-22","close":4524.2227},{"date":"2022-12-23","close":4414.9663},{"date":"2022-12-26","close":4414.9663},{"date":"2022-12-27","close":4410.0},{"date":"2022-12-28","close":4270.0},{"date":"2022-12-29","close":3980.0},{"date":"2023-01-02","close":3885.0},{"date":"2023-01-03","close":4120.0},{"date":"2023-01-04","close":4135.0},{"date":"2023-01-05","close":4000.0},{"date":"2023-01-06","close":4175.0},{"date":"2023-01-09","close":4340.0},{"date":"2023-01-10","close":4355.0},{"date":"2023-01-11","close":4350.0},{"date":"2023-01-12","close":4250.0},{"date":"2023-01-13","close":4225.0},{"date":"2023-01-16","close":4155.0},{"date":"2023-01-17","close":4170.0},{"date":"2023-01-18","close":4170.0},{"date":"2023-01-19","close":4235.0},{"date":"2023-01-20","close":4295.0},{"date":"2023-01-25","close":4520.0},{"date":"2023-01-26","close":4415.0},{"date":"2023-01-27","close":4420.0},{"date":"2023-01-30","close":4415.0},{"date":"2023-01-31","close":4530.0},{"date":"2023-02-01","close":4720.0},{"date":"2023-02-02","close":4640.0},{"date":"2023-02-03","close":4700.0},{"date":"2023-02-06","close":4805.0},{"date":"2023-02-07","close":5000.0},{"date":"2023-02-08","close":5370.0},{"date":"2023-02-09","close":5230.0},{"date":"2023-02-10","close":5580.0},{"date":"2023-02-13","close":5080.0},{"date":"2023-02-14","close":5100.0},{"date":"2023-02-15","close":5010.0},{"date":"2023-02-16","close":5180.0},{"date":"2023-02-17","close":4880.0},{"date":"2023-02-20","close":4740.0},{"date":"2023-02-21","close":4950.0},{"date":"2023-02-22","close":4705.0},{"date":"2023-02-23","close":4695.0},{"date":"2023-02-24","close":4795.0},{"date":"2023-02-27","close":4700.0},{"date":"2023-02-28","close":4980.0},{"date":"2023-03-02","close":5490.0},{"date":"2023-03-03","close":5500.0},{"date":"2023-03-06","close":5510.0},{"date":"2023-03-07","close":5270.0},{"date":"2023-03-08","close":5400.0},{"date":"2023-03-09","close":5560.0},{"date":"2023-03-10","close":5680.0},{"date":"2023-03-13","close":5800.0},{"date":"2023-03-14","close":5670.0},{"date":"2023-03-15","close":5910.0},{"date":"2023-03-16","close":5610.0},{"date":"2023-03-17","close":5670.0},{"date":"2023-03-20","close":5540.0},{"date":"2023-03-21","close":5290.0},{"date":"2023-03-22","close":5260.0},{"date":"2023-03-23","close":5250.0},{"date":"2023-03-24","close":5120.0},{"date":"2023-03-27","close":5330.0},{"date":"2023-03-28","close":5230.0},{"date":"2023-03-29","close":5350.0},{"date":"2023-03-30","close":4930.0},{"date":"2023-03-31","close":4990.0},{"date":"2023-04-03","close":5140.0},{"date":"2023-04-04","close":5130.0},{"date":"2023-04-05","close":5330.0},{"date":"2023-04-06","close":5250.0},{"date":"2023-04-07","close":4990.0},{"date":"2023-04-10","close":4780.0},{"date":"2023-04-11","close":5210.0},{"date":"2023-04-12","close":5200.0},{"date":"2023-04-13","close":5900.0},{"date":"2023-04-14","close":5640.0},{"date":"2023-04-17","close":5550.0},{"date":"2023-04-18","close":5240.0},{"date":"2023-04-19","close":5280.0},{"date":"2023-04-20","close":5000.0},{"date":"2023-04-21","close":5190.0},{"date":"2023-04-24","close":5170.0},{"date":"2023-04-25","close":5090.0},{"date":"2023-04-26","close":4970.0},{"date":"2023-04-27","close":4945.0},{"date":"2023-04-28","close":5000.0},{"date":"2023-05-02","close":4760.0},{"date":"2023-05-03","close":4890.0},{"date":"2023-05-04","close":4975.0},{"date":"2023-05-08","close":5050.0},{"date":"2023-05-09","close":4985.0},{"date":"2023-05-10","close":4980.0},{"date":"2023-05-11","close":5380.0},{"date":"2023-05-12","close":5370.0},{"date":"2023-05-15","close":5290.0},{"date":"2023-05-16","close":5100.0},{"date":"2023-05-17","close":5250.0},{"date":"2023-05-18","close":5600.0},{"date":"2023-05-19","close":5640.0},{"date":"2023-05-22","close":5450.0},{"date":"2023-05-23","close":5310.0},{"date":"2023-05-24","close":5360.0},{"date":"2023-05-25","close":5300.0},{"date":"2023-05-26","close":5300.0},{"date":"2023-05-30","close":5170.0},{"date":"2023-05-31","close":5070.0},{"date":"2023-06-01","close":5070.0},{"date":"2023-06-02","close":5200.0},{"date":"2023-06-05","close":5140.0},{"date":"2023-06-07","close":5090.0},{"date":"2023-06-08","close":5030.0},{"date":"2023-06-09","close":5070.0},{"date":"2023-06-12","close":5070.0},{"date":"2023-06-13","close":5200.0},{"date":"2023-06-14","close":4895.0},{"date":"2023-06-15","close":4875.0},{"date":"2023-06-16","close":4810.0},{"date":"2023-06-19","close":4770.0},{"date":"2023-06-20","close":4750.0},{"date":"2023-06-21","close":4745.0},{"date":"2023-06-22","close":4625.0},{"date":"2023-06-23","close":4630.0},{"date":"2023-06-26","close":4705.0},{"date":"2023-06-27","close":4615.0},{"date":"2023-06-28","close":4675.0},{"date":"2023-06-29","close":4610.0},{"date":"2023-06-30","close":4600.0},{"date":"2023-07-03","close":4560.0},{"date":"2023-07-04","close":4555.0},{"date":"2023-07-05","close":4395.0},{"date":"2023-07-06","close":4380.0},{"date":"2023-07-07","close":4470.0},{"date":"2023-07-10","close":4470.0},{"date":"2023-07-11","close":4290.0},{"date":"2023-07-12","close":4145.0},{"date":"2023-07-13","close":4150.0},{"date":"2023-07-14","close":4175.0},{"date":"2023-07-17","close":4210.0},{"date":"2023-07-18","close":4195.0},{"date":"2023-07-19","close":4200.0},{"date":"2023-07-20","close":4545.0},{"date":"2023-07-21","close":4830.0},{"date":"2023-07-24","close":4810.0},{"date":"2023-07-25","close":5050.0},{"date":"2023-07-26","close":4810.0},{"date":"2023-07-27","close":4990.0},{"date":"2023-07-28","close":4935.0},{"date":"2023-07-31","close":5140.0},{"date":"2023-08-01","close":4960.0},{"date":"2023-08-02","close":4890.0},{"date":"2023-08-03","close":4830.0},{"date":"2023-08-04","close":4935.0},{"date":"2023-08-07","close":5180.0},{"date":"2023-08-08","close":5190.0},{"date":"2023-08-09","close":5840.0},{"date":"2023-08-10","close":5850.0},{"date":"2023-08-11","close":5590.0},{"date":"2023-08-14","close":5510.0},{"date":"2023-08-16","close":5490.0},{"date":"2023-08-17","close":5480.0},{"date":"2023-08-18","close":5500.0},{"date":"2023-08-21","close":5530.0},{"date":"2023-08-22","close":5680.0},{"date":"2023-08-23","close":5710.0},{"date":"2023-08-24","close":4575.0},{"date":"2023-08-25","close":4565.0},{"date":"2023-08-28","close":4800.0},{"date":"2023-08-29","close":4855.0},{"date":"2023-08-30","close":5170.0},{"date":"2023-08-31","close":5040.0},{"date":"2023-09-01","close":5000.0},{"date":"2023-09-04","close":4995.0},{"date":"2023-09-05","close":6000.0},{"date":"2023-09-06","close":6140.0},{"date":"2023-09-07","close":5710.0},{"date":"2023-09-08","close":6190.0},{"date":"2023-09-11","close":5880.0},{"date":"2023-09-12","close":5730.0},{"date":"2023-09-13","close":5590.0},{"date":"2023-09-14","close":5920.0},{"date":"2023-09-15","close":6570.0},{"date":"2023-09-18","close":6420.0},{"date":"2023-09-19","close":5850.0},{"date":"2023-09-20","close":5880.0},{"date":"2023-09-21","close":5400.0},{"date":"2023-09-22","close":5320.0},{"date":"2023-09-25","close":5250.0},{"date":"2023-09-26","close":5010.0},{"date":"2023-09-27","close":5010.0},{"date":"2023-10-04","close":4640.0},{"date":"2023-10-05","close":4655.0},{"date":"2023-10-06","close":4925.0},{"date":"2023-10-10","close":4800.0},{"date":"2023-10-11","close":5200.0},{"date":"2023-10-12","close":5630.0},{"date":"2023-10-13","close":5450.0},{"date":"2023-10-16","close":5500.0},{"date":"2023-10-17","close":5570.0},{"date":"2023-10-18","close":5370.0},{"date":"2023-10-19","close":5230.0},{"date":"2023-10-20","close":5350.0},{"date":"2023-10-23","close":4980.0},{"date":"2023-10-24","close":5230.0},{"date":"2023-10-25","close":5170.0},{"date":"2023-10-26","close":5000.0},{"date":"2023-10-27","close":4920.0},{"date":"2023-10-30","close":4955.0},{"date":"2023-10-31","close":4845.0},{"date":"2023-11-01","close":4905.0},{"date":"2023-11-02","close":4905.0},{"date":"2023-11-03","close":4890.0},{"date":"2023-11-06","close":4800.0},{"date":"2023-11-07","close":4990.0},{"date":"2023-11-08","close":4880.0},{"date":"2023-11-09","close":4800.0},{"date":"2023-11-10","close":4930.0},{"date":"2023-11-13","close":4800.0},{"date":"2023-11-14","close":4880.0},{"date":"2023-11-15","close":5100.0},{"date":"2023-11-16","close":6030.0},{"date":"2023-11-17","close":5840.0},{"date":"2023-11-20","close":5790.0},{"date":"2023-11-21","close":5610.0},{"date":"2023-11-22","close":5730.0},{"date":"2023-11-23","close":5470.0},{"date":"2023-11-24","close":5430.0},{"date":"2023-11-27","close":5200.0},{"date":"2023-11-28","close":5090.0},{"date":"2023-11-29","close":5100.0},{"date":"2023-11-30","close":5400.0},{"date":"2023-12-01","close":5550.0},{"date":"2023-12-04","close":5840.0},{"date":"2023-12-05","close":5530.0},{"date":"2023-12-06","close":5640.0},{"date":"2023-12-07","close":5650.0},{"date":"2023-12-08","close":5660.0},{"date":"2023-12-11","close":5850.0},{"date":"2023-12-12","close":5620.0},{"date":"2023-12-13","close":5730.0},{"date":"2023-12-14","close":5270.0},{"date":"2023-12-15","close":5200.0},{"date":"2023-12-18","close":5450.0},{"date":"2023-12-19","close":5450.0},{"date":"2023-12-20","close":5620.0},{"date":"2023-12-21","close":5210.0},{"date":"2023-12-22","close":5200.0},{"date":"2023-12-26","close":5080.0},{"date":"2023-12-27","close":4935.0},{"date":"2023-12-28","close":4965.0},{"date":"2024-01-02","close":4970.0},{"date":"2024-01-03","close":5090.0},{"date":"2024-01-04","close":5010.0},{"date":"2024-01-05","close":5000.0},{"date":"2024-01-08","close":4985.0},{"date":"2024-01-09","close":5040.0},{"date":"2024-01-10","close":4945.0},{"date":"2024-01-11","close":4985.0},{"date":"2024-01-12","close":4830.0},{"date":"2024-01-15","close":4815.0},{"date":"2024-01-16","close":4710.0},{"date":"2024-01-17","close":4505.0},{"date":"2024-01-18","close":4455.0},{"date":"2024-01-19","close":4515.0},{"date":"2024-01-22","close":4310.0},{"date":"2024-01-23","close":4480.0},{"date":"2024-01-24","close":4430.0},{"date":"2024-01-25","close":4300.0},{"date":"2024-01-26","close":4445.0},{"date":"2024-01-29","close":4460.0},{"date":"2024-01-30","close":4505.0},{"date":"2024-01-31","close":4400.0},{"date":"2024-02-01","close":4320.0},{"date":"2024-02-02","close":4350.0},{"date":"2024-02-05","close":4310.0},{"date":"2024-02-06","close":4320.0},{"date":"2024-02-07","close":4240.0},{"date":"2024-02-08","close":4240.0},{"date":"2024-02-13","close":4350.0},{"date":"2024-02-14","close":4360.0},{"date":"2024-02-15","close":4350.0},{"date":"2024-02-16","close":4340.0},{"date":"2024-02-19","close":4370.0},{"date":"2024-02-20","close":4370.0},{"date":"2024-02-21","close":4245.0},{"date":"2024-02-22","close":4370.0},{"date":"2024-02-23","close":4520.0},{"date":"2024-02-26","close":4450.0},{"date":"2024-02-27","close":4360.0},{"date":"2024-02-28","close":4455.0},{"date":"2024-02-29","close":4440.0},{"date":"2024-03-04","close":4415.0},{"date":"2024-03-05","close":4565.0},{"date":"2024-03-06","close":4625.0},{"date":"2024-03-07","close":4755.0},{"date":"2024-03-08","close":4755.0},{"date":"2024-03-11","close":4995.0},{"date":"2024-03-12","close":6490.0},{"date":"2024-03-13","close":5230.0},{"date":"2024-03-14","close":5080.0},{"date":"2024-03-15","close":4940.0},{"date":"2024-03-18","close":5190.0},{"date":"2024-03-19","close":5140.0},{"date":"2024-03-20","close":4960.0},{"date":"2024-03-21","close":4960.0},{"date":"2024-03-22","close":5050.0},{"date":"2024-03-25","close":5250.0},{"date":"2024-03-26","close":5390.0},{"date":"2024-03-27","close":5350.0},{"date":"2024-03-28","close":5420.0},{"date":"2024-03-29","close":4950.0},{"date":"2024-04-01","close":4830.0},{"date":"2024-04-02","close":4785.0},{"date":"2024-04-03","close":4830.0},{"date":"2024-04-04","close":4760.0},{"date":"2024-04-05","close":4575.0},{"date":"2024-04-08","close":4475.0},{"date":"2024-04-09","close":4460.0},{"date":"2024-04-11","close":4390.0},{"date":"2024-04-12","close":4480.0},{"date":"2024-04-15","close":4305.0},{"date":"2024-04-16","close":4245.0},{"date":"2024-04-17","close":4240.0},{"date":"2024-04-18","close":4350.0},{"date":"2024-04-19","close":4235.0},{"date":"2024-04-22","close":4105.0},{"date":"2024-04-23","close":4125.0},{"date":"2024-04-24","close":4160.0},{"date":"2024-04-25","close":4125.0},{"date":"2024-04-26","close":4040.0},{"date":"2024-04-29","close":4090.0},{"date":"2024-04-30","close":4040.0},{"date":"2024-05-02","close":4320.0},{"date":"2024-05-03","close":4365.0},{"date":"2024-05-07","close":4365.0},{"date":"2024-05-08","close":4275.0},{"date":"2024-05-09","close":4260.0},{"date":"2024-05-10","close":4350.0},{"date":"2024-05-13","close":4385.0},{"date":"2024-05-14","close":4405.0},{"date":"2024-05-16","close":4350.0},{"date":"2024-05-17","close":4485.0},{"date":"2024-05-20","close":4495.0},{"date":"2024-05-21","close":4325.0},{"date":"2024-05-22","close":4325.0},{"date":"2024-05-23","close":4300.0},{"date":"2024-05-24","close":4300.0},{"date":"2024-05-27","close":4255.0},{"date":"2024-05-28","close":4180.0},{"date":"2024-05-29","close":4120.0},{"date":"2024-05-30","close":4110.0},{"date":"2024-05-31","close":4195.0},{"date":"2024-06-03","close":4190.0},{"date":"2024-06-04","close":4175.0},{"date":"2024-06-05","close":4170.0},{"date":"2024-06-07","close":4150.0},{"date":"2024-06-10","close":4110.0},{"date":"2024-06-11","close":4115.0},{"date":"2024-06-12","close":4090.0},{"date":"2024-06-13","close":4130.0},{"date":"2024-06-14","close":4145.0},{"date":"2024-06-17","close":4095.0},{"date":"2024-06-18","close":4070.0},{"date":"2024-06-19","close":4050.0},{"date":"2024-06-20","close":4025.0},{"date":"2024-06-21","close":3990.0},{"date":"2024-06-24","close":3845.0},{"date":"2024-06-25","close":3845.0},{"date":"2024-06-26","close":3830.0},{"date":"2024-06-27","close":3705.0},{"date":"2024-06-28","close":3775.0},{"date":"2024-07-01","close":3925.0},{"date":"2024-07-02","close":3835.0},{"date":"2024-07-03","close":3715.0},{"date":"2024-07-04","close":3580.0},{"date":"2024-07-05","close":3645.0},{"date":"2024-07-08","close":3605.0},{"date":"2024-07-09","close":3620.0},{"date":"2024-07-10","close":3795.0},{"date":"2024-07-11","close":3670.0},{"date":"2024-07-12","close":3645.0},{"date":"2024-07-15","close":3670.0},{"date":"2024-07-16","close":3645.0},{"date":"2024-07-17","close":3595.0},{"date":"2024-07-18","close":3565.0},{"date":"2024-07-19","close":3580.0},{"date":"2024-07-22","close":3540.0},{"date":"2024-07-23","close":3545.0},{"date":"2024-07-24","close":3550.0},{"date":"2024-07-25","close":3480.0},{"date":"2024-07-26","close":3475.0},{"date":"2024-07-29","close":3475.0},{"date":"2024-07-30","close":3435.0},{"date":"2024-07-31","close":3430.0},{"date":"2024-08-01","close":3460.0},{"date":"2024-08-02","close":3300.0},{"date":"2024-08-05","close":2830.0},{"date":"2024-08-06","close":2915.0},{"date":"2024-08-07","close":2965.0},{"date":"2024-08-08","close":2910.0},{"date":"2024-08-09","close":2985.0},{"date":"2024-08-12","close":3030.0},{"date":"2024-08-13","close":3075.0},{"date":"2024-08-14","close":3065.0},{"date":"2024-08-16","close":3060.0},{"date":"2024-08-19","close":2980.0},{"date":"2024-08-20","close":3070.0},{"date":"2024-08-21","close":3010.0},{"date":"2024-08-22","close":3000.0},{"date":"2024-08-23","close":2990.0},{"date":"2024-08-26","close":2890.0},{"date":"2024-08-27","close":3755.0},{"date":"2024-08-28","close":3640.0},{"date":"2024-08-29","close":3800.0},{"date":"2024-08-30","close":3605.0},{"date":"2024-09-02","close":3475.0},{"date":"2024-09-03","close":3300.0},{"date":"2024-09-04","close":2885.0},{"date":"2024-09-05","close":2935.0},{"date":"2024-09-06","close":2760.0},{"date":"2024-09-09","close":2760.0},{"date":"2024-09-10","close":2660.0},{"date":"2024-09-11","close":2665.0},{"date":"2024-09-12","close":2775.0},{"date":"2024-09-13","close":2795.0},{"date":"2024-09-19","close":2780.0},{"date":"2024-09-20","close":2865.0},{"date":"2024-09-23","close":2825.0},{"date":"2024-09-24","close":2850.0},{"date":"2024-09-25","close":2925.0},{"date":"2024-09-26","close":2930.0},{"date":"2024-09-27","close":2935.0},{"date":"2024-09-30","close":2850.0},{"date":"2024-10-02","close":2770.0},{"date":"2024-10-04","close":2740.0},{"date":"2024-10-07","close":2730.0},{"date":"2024-10-08","close":2730.0},{"date":"2024-10-10","close":2725.0},{"date":"2024-10-11","close":2730.0},{"date":"2024-10-14","close":2700.0},{"date":"2024-10-15","close":2790.0},{"date":"2024-10-16","close":2790.0},{"date":"2024-10-17","close":2835.0},{"date":"2024-10-18","close":2760.0},{"date":"2024-10-21","close":2725.0},{"date":"2024-10-22","close":2700.0},{"date":"2024-10-23","close":2680.0},{"date":"2024-10-24","close":2600.0},{"date":"2024-10-25","close":2600.0},{"date":"2024-10-28","close":2590.0},{"date":"2024-10-29","close":2675.0},{"date":"2024-10-30","close":2630.0},{"date":"2024-10-31","close":2585.0},{"date":"2024-11-01","close":2520.0},{"date":"2024-11-04","close":2585.0},{"date":"2024-11-05","close":2545.0},{"date":"2024-11-06","close":2585.0},{"date":"2024-11-07","close":2540.0},{"date":"2024-11-08","close":2590.0},{"date":"2024-11-11","close":2450.0},{"date":"2024-11-12","close":2440.0},{"date":"2024-11-13","close":2380.0},{"date":"2024-11-14","close":2400.0},{"date":"2024-11-15","close":2385.0},{"date":"2024-11-18","close":2475.0},{"date":"2024-11-19","close":2420.0},{"date":"2024-11-20","close":2415.0},{"date":"2024-11-21","close":2425.0},{"date":"2024-11-22","close":2450.0},{"date":"2024-11-25","close":2425.0},{"date":"2024-11-26","close":2525.0},{"date":"2024-11-27","close":2595.0},{"date":"2024-11-28","close":2595.0},{"date":"2024-11-29","close":2530.0},{"date":"2024-12-02","close":2530.0},{"date":"2024-12-03","close":2530.0},{"date":"2024-12-04","close":2695.0},{"date":"2024-12-05","close":2630.0},{"date":"2024-12-06","close":2645.0},{"date":"2024-12-09","close":2290.0},{"date":"2024-12-10","close":2290.0},{"date":"2024-12-11","close":2360.0},{"date":"2024-12-12","close":2400.0},{"date":"2024-12-13","close":2375.0},{"date":"2024-12-16","close":2365.0},{"date":"2024-12-17","close":2410.0},{"date":"2024-12-18","close":2405.0},{"date":"2024-12-19","close":2355.0},{"date":"2024-12-20","close":2360.0},{"date":"2024-12-23","close":2355.0},{"date":"2024-12-24","close":2355.0},{"date":"2024-12-26","close":2355.0},{"date":"2024-12-27","close":2305.0},{"date":"2024-12-30","close":2325.0},{"date":"2025-01-02","close":2365.0},{"date":"2025-01-03","close":2360.0},{"date":"2025-01-06","close":2400.0},{"date":"2025-01-07","close":2425.0},{"date":"2025-01-08","close":2425.0},{"date":"2025-01-09","close":2425.0},{"date":"2025-01-10","close":2465.0},{"date":"2025-01-13","close":2390.0},{"date":"2025-01-14","close":2450.0},{"date":"2025-01-15","close":2390.0},{"date":"2025-01-16","close":2510.0},{"date":"2025-01-17","close":2455.0},{"date":"2025-01-20","close":2410.0},{"date":"2025-01-21","close":2365.0},{"date":"2025-01-22","close":2405.0},{"date":"2025-01-23","close":2445.0},{"date":"2025-01-24","close":2450.0},{"date":"2025-01-31","close":2525.0},{"date":"2025-02-03","close":2520.0},{"date":"2025-02-04","close":2550.0},{"date":"2025-02-05","close":2555.0},{"date":"2025-02-06","close":2545.0},{"date":"2025-02-07","close":2500.0},{"date":"2025-02-10","close":2515.0},{"date":"2025-02-11","close":2505.0},{"date":"2025-02-12","close":2500.0},{"date":"2025-02-13","close":2585.0},{"date":"2025-02-14","close":2545.0},{"date":"2025-02-17","close":2475.0},{"date":"2025-02-18","close":2470.0},{"date":"2025-02-19","close":2550.0},{"date":"2025-02-20","close":2530.0},{"date":"2025-02-21","close":2495.0},{"date":"2025-02-24","close":2485.0},{"date":"2025-02-25","close":2490.0},{"date":"2025-02-26","close":2485.0},{"date":"2025-02-27","close":2470.0},{"date":"2025-02-28","close":2430.0},{"date":"2025-03-04","close":2435.0},{"date":"2025-03-05","close":2435.0},{"date":"2025-03-06","close":2460.0},{"date":"2025-03-07","close":2460.0},{"date":"2025-03-10","close":2415.0},{"date":"2025-03-11","close":2395.0},{"date":"2025-03-12","close":2370.0},{"date":"2025-03-13","close":2390.0},{"date":"2025-03-14","close":2370.0},{"date":"2025-03-17","close":2330.0},{"date":"2025-03-18","close":2315.0},{"date":"2025-03-19","close":2315.0},{"date":"2025-03-20","close":2340.0},{"date":"2025-03-21","close":2320.0},{"date":"2025-03-24","close":2310.0},{"date":"2025-03-25","close":2300.0},{"date":"2025-03-26","close":2325.0},{"date":"2025-03-27","close":2325.0},{"date":"2025-03-28","close":2350.0},{"date":"2025-03-31","close":2305.0},{"date":"2025-04-01","close":2315.0},{"date":"2025-04-02","close":2370.0},{"date":"2025-04-03","close":2350.0},{"date":"2025-04-04","close":2550.0},{"date":"2025-04-07","close":2685.0},{"date":"2025-04-08","close":2665.0},{"date":"2025-04-09","close":2500.0},{"date":"2025-04-10","close":2575.0},{"date":"2025-04-11","close":2565.0},{"date":"2025-04-14","close":2570.0},{"date":"2025-04-15","close":2595.0},{"date":"2025-04-16","close":2585.0},{"date":"2025-04-17","close":2550.0},{"date":"2025-04-18","close":2625.0},{"date":"2025-04-21","close":2655.0},{"date":"2025-04-22","close":2655.0},{"date":"2025-04-23","close":2570.0},{"date":"2025-04-24","close":2630.0},{"date":"2025-04-25","close":2595.0},{"date":"2025-04-28","close":2515.0},{"date":"2025-04-29","close":2500.0},{"date":"2025-04-30","close":2480.0},{"date":"2025-05-02","close":2375.0},{"date":"2025-05-07","close":2360.0},{"date":"2025-05-08","close":2420.0},{"date":"2025-05-09","close":2450.0},{"date":"2025-05-12","close":2475.0},{"date":"2025-05-13","close":2485.0},{"date":"2025-05-14","close":2470.0},{"date":"2025-05-15","close":2395.0},{"date":"2025-05-16","close":2400.0},{"date":"2025-05-19","close":2395.0},{"date":"2025-05-20","close":2400.0},{"date":"2025-05-21","close":2380.0},{"date":"2025-05-22","close":2380.0},{"date":"2025-05-23","close":2365.0},{"date":"2025-05-26","close":2310.0},{"date":"2025-05-27","close":2335.0},{"date":"2025-05-28","close":2270.0},{"date":"2025-05-29","close":2260.0},{"date":"2025-05-30","close":2290.0},{"date":"2025-06-02","close":2220.0},{"date":"2025-06-04","close":2235.0},{"date":"2025-06-05","close":2210.0},{"date":"2025-06-09","close":2230.0},{"date":"2025-06-10","close":2305.0},{"date":"2025-06-11","close":2305.0},{"date":"2025-06-12","close":2330.0},{"date":"2025-06-13","close":2265.0},{"date":"2025-06-16","close":2335.0},{"date":"2025-06-17","close":2380.0},{"date":"2025-06-18","close":2380.0},{"date":"2025-06-19","close":2340.0},{"date":"2025-06-20","close":2345.0},{"date":"2025-06-23","close":2290.0},{"date":"2025-06-24","close":2335.0},{"date":"2025-06-25","close":2340.0},{"date":"2025-06-26","close":2315.0},{"date":"2025-06-27","close":2320.0},{"date":"2025-06-30","close":2250.0},{"date":"2025-07-01","close":2210.0},{"date":"2025-07-02","close":2200.0},{"date":"2025-07-03","close":2195.0},{"date":"2025-07-04","close":2200.0},{"date":"2025-07-07","close":2205.0},{"date":"2025-07-08","close":2230.0},{"date":"2025-07-09","close":2235.0},{"date":"2025-07-10","close":2240.0},{"date":"2025-07-11","close":2245.0},{"date":"2025-07-14","close":2205.0},{"date":"2025-07-15","close":2190.0},{"date":"2025-07-16","close":2210.0},{"date":"2025-07-17","close":2220.0},{"date":"2025-07-18","close":2225.0},{"date":"2025-07-21","close":2225.0},{"date":"2025-07-22","close":2225.0},{"date":"2025-07-23","close":2185.0},{"date":"2025-07-24","close":2125.0},{"date":"2025-07-25","close":2145.0},{"date":"2025-07-28","close":2155.0},{"date":"2025-07-29","close":2160.0},{"date":"2025-07-30","close":2170.0},{"date":"2025-07-31","close":2145.0},{"date":"2025-08-01","close":2120.0},{"date":"2025-08-04","close":2135.0},{"date":"2025-08-05","close":2180.0},{"date":"2025-08-06","close":2185.0},{"date":"2025-08-07","close":2195.0},{"date":"2025-08-08","close":2200.0},{"date":"2025-08-11","close":2230.0},{"date":"2025-08-12","close":2175.0},{"date":"2025-08-13","close":2145.0},{"date":"2025-08-14","close":2150.0},{"date":"2025-08-18","close":2100.0},{"date":"2025-08-19","close":2055.0},{"date":"2025-08-20","close":1989.0},{"date":"2025-08-21","close":2055.0},{"date":"2025-08-22","close":2065.0},{"date":"2025-08-25","close":2040.0},{"date":"2025-08-26","close":2050.0},{"date":"2025-08-27","close":2060.0},{"date":"2025-08-28","close":2080.0},{"date":"2025-08-29","close":2075.0},{"date":"2025-09-01","close":2080.0},{"date":"2025-09-02","close":2075.0},{"date":"2025-09-03","close":2065.0},{"date":"2025-09-04","close":2075.0},{"date":"2025-09-05","close":2065.0},{"date":"2025-09-08","close":2065.0},{"date":"2025-09-09","close":2070.0},{"date":"2025-09-10","close":2075.0},{"date":"2025-09-11","close":2000.0},{"date":"2025-09-12","close":2005.0},{"date":"2025-09-15","close":2005.0},{"date":"2025-09-16","close":2010.0},{"date":"2025-09-17","close":2020.0},{"date":"2025-09-18","close":2015.0},{"date":"2025-09-19","close":2040.0},{"date":"2025-09-22","close":2005.0},{"date":"2025-09-23","close":2025.0},{"date":"2025-09-24","close":2020.0},{"date":"2025-09-25","close":2030.0},{"date":"2025-09-26","close":2015.0},{"date":"2025-09-29","close":2015.0},{"date":"2025-09-30","close":2030.0},{"date":"2025-10-01","close":2020.0},{"date":"2025-10-02","close":2015.0},{"date":"2025-10-10","close":2000.0},{"date":"2025-10-13","close":2010.0},{"date":"2025-10-14","close":1998.0},{"date":"2025-10-15","close":1994.0},{"date":"2025-10-16","close":2005.0},{"date":"2025-10-17","close":2000.0},{"date":"2025-10-20","close":2005.0},{"date":"2025-10-21","close":1999.0},{"date":"2025-10-22","close":1987.0},{"date":"2025-10-23","close":1993.0},{"date":"2025-10-24","close":1992.0},{"date":"2025-10-27","close":1971.0},{"date":"2025-10-28","close":1971.0},{"date":"2025-10-29","close":1959.0},{"date":"2025-10-30","close":1930.0},{"date":"2025-10-31","close":1912.0},{"date":"2025-11-03","close":1890.0},{"date":"2025-11-04","close":1889.0},{"date":"2025-11-05","close":1882.0},{"date":"2025-11-06","close":1867.0},{"date":"2025-11-07","close":1854.0},{"date":"2025-11-10","close":1850.0},{"date":"2025-11-11","close":1864.0},{"date":"2025-11-12","close":1858.0},{"date":"2025-11-13","close":1858.0},{"date":"2025-11-14","close":1859.0},{"date":"2025-11-17","close":1928.0},{"date":"2025-11-18","close":1988.0},{"date":"2025-11-19","close":1983.0},{"date":"2025-11-20","close":1995.0},{"date":"2025-11-21","close":2000.0},{"date":"2025-11-24","close":1926.0},{"date":"2025-11-25","close":1907.0},{"date":"2025-11-26","close":1968.0},{"date":"2025-11-27","close":2000.0},{"date":"2025-11-28","close":2100.0},{"date":"2025-12-01","close":2040.0},{"date":"2025-12-02","close":2055.0},{"date":"2025-12-03","close":2100.0},{"date":"2025-12-04","close":2105.0},{"date":"2025-12-05","close":2110.0},{"date":"2025-12-08","close":2120.0},{"date":"2025-12-09","close":2170.0},{"date":"2025-12-10","close":2145.0},{"date":"2025-12-11","close":2180.0},{"date":"2025-12-12","close":2155.0},{"date":"2025-12-15","close":2115.0},{"date":"2025-12-16","close":2075.0},{"date":"2025-12-17","close":2125.0},{"date":"2025-12-18","close":2145.0},{"date":"2025-12-19","close":2235.0},{"date":"2025-12-22","close":2245.0},{"date":"2025-12-23","close":2420.0},{"date":"2025-12-24","close":2430.0},{"date":"2025-12-26","close":2440.0},{"date":"2025-12-29","close":2450.0},{"date":"2025-12-30","close":2445.0},{"date":"2026-01-02","close":2455.0},{"date":"2026-01-05","close":2450.0},{"date":"2026-01-06","close":2470.0},{"date":"2026-01-07","close":2445.0},{"date":"2026-01-08","close":2450.0},{"date":"2026-01-09","close":2405.0},{"date":"2026-01-12","close":2405.0},{"date":"2026-01-13","close":2420.0},{"date":"2026-01-14","close":2420.0},{"date":"2026-01-15","close":2390.0},{"date":"2026-01-16","close":2405.0},{"date":"2026-01-19","close":2260.0},{"date":"2026-01-20","close":2270.0},{"date":"2026-01-21","close":2205.0},{"date":"2026-01-22","close":2170.0},{"date":"2026-01-23","close":2210.0},{"date":"2026-01-26","close":2190.0},{"date":"2026-01-27","close":2230.0},{"date":"2026-01-28","close":2240.0},{"date":"2026-01-29","close":2205.0},{"date":"2026-01-30","close":2210.0},{"date":"2026-02-02","close":2220.0},{"date":"2026-02-03","close":2225.0},{"date":"2026-02-04","close":2210.0},{"date":"2026-02-05","close":2170.0},{"date":"2026-02-06","close":2180.0},{"date":"2026-02-09","close":2170.0},{"date":"2026-02-10","close":2175.0},{"date":"2026-02-11","close":2190.0},{"date":"2026-02-12","close":2210.0},{"date":"2026-02-13","close":2195.0},{"date":"2026-02-19","close":2185.0},{"date":"2026-02-20","close":2175.0},{"date":"2026-02-23","close":2150.0},{"date":"2026-02-24","close":2160.0},{"date":"2026-02-25","close":2180.0},{"date":"2026-02-26","close":2170.0},{"date":"2026-02-27","close":2170.0},{"date":"2026-03-03","close":2170.0},{"date":"2026-03-04","close":2075.0},{"date":"2026-03-05","close":2095.0},{"date":"2026-03-06","close":2075.0},{"date":"2026-03-09","close":2025.0},{"date":"2026-03-10","close":1997.0},{"date":"2026-03-11","close":2000.0},{"date":"2026-03-12","close":2005.0},{"date":"2026-03-13","close":1998.0},{"date":"2026-03-16","close":1984.0},{"date":"2026-03-17","close":2010.0},{"date":"2026-03-18","close":2010.0},{"date":"2026-03-19","close":2030.0},{"date":"2026-03-20","close":2020.0},{"date":"2026-03-23","close":1999.0},{"date":"2026-03-24","close":1998.0},{"date":"2026-03-25","close":1999.0},{"date":"2026-03-26","close":2010.0},{"date":"2026-03-27","close":2000.0},{"date":"2026-03-30","close":1942.0},{"date":"2026-03-31","close":1888.0},{"date":"2026-04-01","close":1955.0},{"date":"2026-04-02","close":1857.0},{"date":"2026-04-03","close":1899.0},{"date":"2026-04-06","close":1924.0},{"date":"2026-04-07","close":1888.0},{"date":"2026-04-08","close":1895.0},{"date":"2026-04-09","close":1895.0},{"date":"2026-04-10","close":1940.0},{"date":"2026-04-13","close":1943.0},{"date":"2026-04-14","close":1944.0},{"date":"2026-04-15","close":2325.0},{"date":"2026-04-16","close":2265.0},{"date":"2026-04-17","close":2185.0},{"date":"2026-04-20","close":2240.0},{"date":"2026-04-21","close":2175.0},{"date":"2026-04-22","close":2075.0},{"date":"2026-04-23","close":2105.0},{"date":"2026-04-24","close":2160.0},{"date":"2026-04-27","close":2090.0},{"date":"2026-04-28","close":2070.0},{"date":"2026-04-29","close":2030.0},{"date":"2026-04-30","close":2035.0},{"date":"2026-05-04","close":2040.0},{"date":"2026-05-06","close":1993.0},{"date":"2026-05-07","close":1952.0},{"date":"2026-05-08","close":1989.0},{"date":"2026-05-11","close":1960.0},{"date":"2026-05-12","close":1910.0},{"date":"2026-05-13","close":1892.0},{"date":"2026-05-14","close":1882.0},{"date":"2026-05-15","close":1906.0},{"date":"2026-05-18","close":1850.0},{"date":"2026-05-19","close":1806.0},{"date":"2026-05-20","close":1995.0},{"date":"2026-05-21","close":1869.0},{"date":"2026-05-22","close":1900.0},{"date":"2026-05-26","close":1900.0},{"date":"2026-05-27","close":1802.0},{"date":"2026-05-28","close":1805.0},{"date":"2026-05-29","close":1775.0},{"date":"2026-06-01","close":1728.0},{"date":"2026-06-02","close":1667.0},{"date":"2026-06-04","close":1649.0},{"date":"2026-06-05","close":1690.0},{"date":"2026-06-08","close":1689.0},{"date":"2026-06-09","close":1644.0},{"date":"2026-06-10","close":1600.0},{"date":"2026-06-11","close":1892.0},{"date":"2026-06-12","close":1823.0},{"date":"2026-06-15","close":1947.0},{"date":"2026-06-16","close":2090.0},{"date":"2026-06-17","close":2185.0},{"date":"2026-06-18","close":2165.0},{"date":"2026-06-19","close":2160.0},{"date":"2026-06-22","close":2145.0},{"date":"2026-06-23","close":2090.0},{"date":"2026-06-24","close":2100.0},{"date":"2026-06-25","close":2060.0},{"date":"2026-06-26","close":2020.0},{"date":"2026-06-29","close":2105.0},{"date":"2026-06-30","close":2100.0},{"date":"2026-07-01","close":2160.0},{"date":"2026-07-02","close":2135.0},{"date":"2026-07-03","close":2150.0},{"date":"2026-07-06","close":2155.0},{"date":"2026-07-07","close":2150.0},{"date":"2026-07-08","close":2115.0},{"date":"2026-07-09","close":2110.0},{"date":"2026-07-10","close":2145.0},{"date":"2026-07-13","close":2135.0},{"date":"2026-07-14","close":2140.0},{"date":"2026-07-15","close":2125.0},{"date":"2026-07-16","close":2125.0},{"date":"2026-07-20","close":2105.0},{"date":"2026-07-21","close":2100.0},{"date":"2026-07-22","close":2120.0},{"date":"2026-07-23","close":2120.0},{"date":"2026-07-24","close":2100.0},{"date":"2026-07-27","close":2090.0},{"date":"2026-07-28","close":2025.0},{"date":"2026-07-29","close":2015.0},{"date":"2026-07-30","close":2005.0},{"date":"2026-07-31","close":2045.0},{"date":"2026-08-03","close":2035.0},{"date":"2026-08-04","close":2080.0},{"date":"2026-08-05","close":2080.0},{"date":"2026-08-06","close":2085.0},{"date":"2026-08-07","close":2090.0},{"date":"2026-08-10","close":2095.0},{"date":"2026-08-11","close":2085.0},{"date":"2026-08-12","close":2095.0},{"date":"2026-08-13","close":2140.0},{"date":"2026-08-14","close":2200.0},{"date":"2026-08-18","close":2295.0},{"date":"2026-08-19","close":2290.0},{"date":"2026-08-20","close":2300.0},{"date":"2026-08-21","close":2295.0},{"date":"2026-08-24","close":2295.0},{"date":"2026-08-25","close":2330.0},{"date":"2026-08-26","close":2345.0},{"date":"2026-08-27","close":2380.0},{"date":"2026-08-28","close":2390.0},{"date":"2026-08-31","close":2365.0},{"date":"2026-09-01","close":2420.0},{"date":"2026-09-02","close":2420.0},{"date":"2026-09-03","close":2380.0},{"date":"2026-09-04","close":2450.0},{"date":"2026-09-07","close":2420.0},{"date":"2026-09-08","close":2410.0},{"date":"2026-09-09","close":2400.0},{"date":"2026-09-10","close":2330.0},{"date":"2026-09-11","close":2375.0},{"date":"2026-09-14","close":2460.0},{"date":"2026-09-15","close":2440.0},{"date":"2026-09-16","close":2440.0},{"date":"2026-09-17","close":2370.0},{"date":"2026-09-18","close":2445.0},{"date":"2026-09-21","close":2370.0},{"date":"2026-09-22","close":2390.0},{"date":"2026-09-23","close":2390.0},{"date":"2026-09-28","close":2400.0},{"date":"2026-09-29","close":2360.0},{"date":"2026-09-30","close":2355.0},{"date":"2026-10-01","close":2310.0},{"date":"2026-10-02","close":2300.0},{"date":"2026-10-06","close":2330.0},{"date":"2026-10-07","close":2395.0},{"date":"2026-10-08","close":2395.0},{"date":"2026-10-12","close":2405.0},{"date":"2026-10-13","close":2385.0},{"date":"2026-10-14","close":2355.0},{"date":"2026-10-15","close":2320.0},{"date":"2026-10-16","close":2345.0},{"date":"2026-10-19","close":2400.0},{"date":"2026-10-20","close":2405.0},{"date":"2026-10-21","close":2360.0},{"date":"2026-10-22","close":2305.0},{"date":"2026-10-23","close":2295.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-11931.0,"foreign_net":-69.0,"institution_net":12000.0},{"date":"2026-10-21","retail_net":-12135.0,"foreign_net":135.0,"institution_net":12000.0},{"date":"2026-10-20","retail_net":-8478.0,"foreign_net":-3522.0,"institution_net":12000.0},{"date":"2026-10-19","retail_net":-12119.0,"foreign_net":147.0,"institution_net":11972.0},{"date":"2026-10-16","retail_net":-11551.0,"foreign_net":-449.0,"institution_net":12000.0},{"date":"2026-10-15","retail_net":-11492.0,"foreign_net":-508.0,"institution_net":12000.0},{"date":"2026-10-14","retail_net":-12159.0,"foreign_net":159.0,"institution_net":12000.0},{"date":"2026-10-13","retail_net":-13085.0,"foreign_net":1057.0,"institution_net":12028.0},{"date":"2026-10-12","retail_net":-11626.0,"foreign_net":-374.0,"institution_net":12000.0},{"date":"2026-10-08","retail_net":-12037.0,"foreign_net":37.0,"institution_net":12000.0},{"date":"2026-10-07","retail_net":-12003.0,"foreign_net":3.0,"institution_net":12000.0},{"date":"2026-10-06","retail_net":-11278.0,"foreign_net":-722.0,"institution_net":12000.0},{"date":"2026-10-02","retail_net":-10824.0,"foreign_net":824.0,"institution_net":10000.0},{"date":"2026-10-01","retail_net":-10085.0,"foreign_net":85.0,"institution_net":10000.0},{"date":"2026-09-30","retail_net":-9802.0,"foreign_net":-198.0,"institution_net":10000.0},{"date":"2026-09-29","retail_net":-10008.0,"foreign_net":8.0,"institution_net":10000.0},{"date":"2026-09-28","retail_net":-9546.0,"foreign_net":146.0,"institution_net":9400.0},{"date":"2026-09-23","retail_net":-9915.0,"foreign_net":-85.0,"institution_net":10000.0},{"date":"2026-09-22","retail_net":-10586.0,"foreign_net":586.0,"institution_net":10000.0},{"date":"2026-09-21","retail_net":-9509.0,"foreign_net":-491.0,"institution_net":10000.0},{"date":"2026-09-18","retail_net":-8168.0,"foreign_net":-632.0,"institution_net":8800.0},{"date":"2026-09-17","retail_net":-9728.0,"foreign_net":-272.0,"institution_net":10000.0},{"date":"2026-09-16","retail_net":-7463.0,"foreign_net":-2537.0,"institution_net":10000.0},{"date":"2026-09-15","retail_net":-11862.0,"foreign_net":1862.0,"institution_net":10000.0},{"date":"2026-09-14","retail_net":-9549.0,"foreign_net":-451.0,"institution_net":10000.0},{"date":"2026-09-11","retail_net":-10633.0,"foreign_net":633.0,"institution_net":10000.0},{"date":"2026-09-10","retail_net":-9617.0,"foreign_net":-383.0,"institution_net":10000.0},{"date":"2026-09-09","retail_net":-8375.0,"foreign_net":-1625.0,"institution_net":10000.0},{"date":"2026-09-08","retail_net":26244.0,"foreign_net":-36244.0,"institution_net":10000.0},{"date":"2026-09-07","retail_net":-10546.0,"foreign_net":546.0,"institution_net":10000.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-11931.0,"foreign_net":-69.0,"institution_net":12000.0},"d3":{"retail_net":-32544.0,"foreign_net":-3456.0,"institution_net":36000.0},"d7":{"retail_net":-79865.0,"foreign_net":-4107.0,"institution_net":83972.0},"d14":{"retail_net":-160803.0,"foreign_net":-3197.0,"institution_net":164000.0},"d30":{"retail_net":-279866.0,"foreign_net":-42334.0,"institution_net":322200.0}},"analysis":"최근 5일 외국인 순매수 -3758.00, 기관 순매수 6.00만. 30일 누적: 외국인 -4.23만, 기관 32.22만.","foreign_flow":-3758.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":59972.0},"insider_trades":[],"price_analysis":{"current":2290.0,"low_30d":2160.0,"support":2201.0,"high_30d":2570.0,"change_1d":-0.7,"change_7d":-4.6,"change_30d":-5.0,"resistance":2529.0,"position_in_range":32.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.79,"per":null,"quarter":"2024-Q2"},{"pbr":0.59,"per":null,"quarter":"2024-Q3"},{"pbr":0.47,"per":26.28,"quarter":"2024-Q4"},{"pbr":0.47,"per":null,"quarter":"2025-Q1"},{"pbr":0.46,"per":null,"quarter":"2025-Q2"},{"pbr":0.41,"per":null,"quarter":"2025-Q3"},{"pbr":0.5,"per":null,"quarter":"2025-Q4"},{"pbr":0.53,"per":null,"quarter":"현재"}],"timeline":[{"close":3775.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2850.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2325.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2305.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2250.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2030.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2445.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.53,"pbr_5y_low":0.41,"per_5y_avg":26.28,"per_5y_low":26.28,"current_pbr":0.53,"current_per":null,"pbr_5y_high":0.79,"per_5y_high":26.28,"pbr_5y_median":0.47,"per_5y_median":26.28,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":71.4,"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":["전분기 대비 매출 18% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +18.0%"},"momentum":{"grade":"D","reason":"RSI 44"},"valuation":{"grade":"C","reason":"적자 (EPS -67, PBR 0.53x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 0.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-0.97,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.42,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-2.27,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.55,"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":16.04,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-3.07,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-0.71,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.79,"per":null,"close":3775.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.59,"per":null,"close":2850.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.47,"per":26.28,"close":2325.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.47,"per":null,"close":2305.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.46,"per":null,"close":2250.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.41,"per":null,"close":2030.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.5,"per":null,"close":2445.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"}],"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":"0.5배"},{"label":"ROE","value":"0.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-67.0,"pbr":null,"per":null,"roa":-0.009716468655836173,"roe":null,"revenue":17581146782.0,"market_cap":null,"net_income":-864364493.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1603985759272071,"total_assets":88958707491.0,"total_equity":null,"profit_margin":-0.049164283975204455,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1232476021.0,"operating_margin":-0.07010214045091977},{"eps":-48.0,"pbr":0.47,"per":null,"roa":-0.008565738662839398,"roe":null,"revenue":14902086178.0,"market_cap":26500000000.0,"net_income":-619261696.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.08231976277328437,"total_assets":72295189052.0,"total_equity":null,"profit_margin":-0.04155536940285704,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1087737200.0,"operating_margin":-0.07299227685354753},{"eps":18.23,"pbr":null,"per":null,"roa":0.0031267744540316228,"roe":0.0041987338969362515,"revenue":15399713838.0,"market_cap":null,"net_income":237259651.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2835190381412333,"total_assets":75880001736.0,"total_equity":56507427435.0,"profit_margin":0.015406757131716515,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":85317506.0,"operating_margin":0.005540200739930139},{"eps":60.39,"pbr":null,"per":null,"roa":0.010884396527834643,"roe":0.013904857943820289,"revenue":17218617782.0,"market_cap":null,"net_income":785823456.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1641775175447123,"total_assets":72197246213.0,"total_equity":56514310263.0,"profit_margin":0.04563801031819663,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":239219873.0,"operating_margin":0.013893093860883287},{"eps":-61.74,"pbr":null,"per":null,"roa":-0.011304492713090504,"roe":-0.014375439916242991,"revenue":18753599511.0,"market_cap":null,"net_income":-803381921.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.18380898296234283,"total_assets":71067489837.0,"total_equity":55885727719.0,"profit_margin":-0.04283881185202729,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1754972396.0,"operating_margin":-0.09358056275919797},{"eps":-57.5,"pbr":null,"per":null,"roa":-0.009968367852930171,"roe":-0.013253135260286082,"revenue":15260296047.0,"market_cap":null,"net_income":-748270141.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.07609259207184764,"total_assets":75064459101.0,"total_equity":56459858464.0,"profit_margin":-0.049033789298412817,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1099957621.0,"operating_margin":-0.07207970393315136},{"eps":35.37,"pbr":null,"per":null,"roa":0.006178799812653657,"roe":0.008001026216505667,"revenue":12118557881.0,"market_cap":null,"net_income":460272190.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2548689092653928,"total_assets":74492167404.0,"total_equity":57526644401.0,"profit_margin":0.03798077250772839,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-440496545.0,"operating_margin":-0.0363489244616003},{"eps":15.93,"pbr":null,"per":null,"roa":0.002972164880176865,"roe":0.0036984656300278473,"revenue":12645219168.0,"market_cap":null,"net_income":207312686.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.1737185321832138,"total_assets":69751408269.0,"total_equity":56053700842.0,"profit_margin":0.016394550639709404,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":210636540.0,"operating_margin":0.016657405237628223},{"eps":-33.69,"pbr":null,"per":null,"roa":-0.005874135243162262,"roe":-0.007905131960618355,"revenue":3223836509.0,"market_cap":null,"net_income":-438431261.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4832257217917126,"total_assets":74637583721.0,"total_equity":55461599273.0,"profit_margin":-0.13599674170077464,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1715618700.0,"operating_margin":-0.5321667817863899},{"eps":70.87,"pbr":null,"per":null,"roa":0.013796748444532367,"roe":0.015971211046228978,"revenue":8377234300.0,"market_cap":null,"net_income":922199864.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.0793319058773371,"total_assets":66841826370.0,"total_equity":57741386131.0,"profit_margin":0.11008404814462454,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1060942939.0,"operating_margin":0.12664596703472888},{"eps":-210.08,"pbr":null,"per":null,"roa":-0.05436398534850502,"roe":-0.0639033820042784,"revenue":7968872790.0,"market_cap":null,"net_income":-2733838509.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3149175909984629,"total_assets":50287676510.0,"total_equity":42780811019.0,"profit_margin":-0.34306464427825306,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":568249534.0,"operating_margin":0.07130864665239561},{"eps":53.0,"pbr":null,"per":null,"roa":0.009484146989024068,"roe":0.011167677331211788,"revenue":6726815510.0,"market_cap":null,"net_income":490110114.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.3531315916823769,"total_assets":51676773311.0,"total_equity":43886485924.0,"profit_margin":0.07285915798811614,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":473758161.0,"operating_margin":0.07042829705909387}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":88.48,"per":26.28,"date":"2024-12","close":2325.0,"source":"reported"},{"eps":88.48,"per":28.54,"date":"2025-01","close":2525.0,"source":"reported"},{"eps":88.48,"per":27.46,"date":"2025-02","close":2430.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":27.43,"std":0.92,"count":3,"current":27.46,"lower_1sd":26.5,"upper_1sd":28.35},"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":"디지캡","phase":"above-fold","symbol_resolved":true}