{"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":"2026-10-23T09:53:16.315512+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":24.6,"direction":"higher_better","percentile":73},{"name":"영업이익 성장률","unit":"%","value":-44.3,"direction":"higher_better","percentile":20}],"summary":"매출 +24.6%","percentile":46},"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":32.5,"direction":null,"percentile":32},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-6.2,"direction":"higher_better","percentile":39}],"summary":"RSI 32","percentile":34},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -337원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -337, PBR 0.77x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-11.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":4.92,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":27.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-10.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -11.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":7.46,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.09,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":22.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.09,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 7.5x, 순차입금비율 0.1x","percentile":69}},"signals":[],"summary":"셀바스헬스케어(208370)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 587.27억. 현재가 2,280원, 전일 대비 +0.2%, 30일 -6.2%. ROE -11.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 12.19만, 기관 순매도 431.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 25% 성장"],"portfolio":null,"technical":{"macd":-34.47254420334093,"grade":"D","trend":"하락","atr_14":175.71428571428572,"rsi_14":32.48175182481752,"sma_20":2521.0,"sma_60":2507.3333333333335,"comment":"하락 추세, RSI 32","analysis":"RSI(14) 32.5로 약세 구간입니다. MACD(-34.47)가 시그널선(-7.58)을 하회합니다(데드크로스). SMA20 2521, SMA60 2507 — 혼조세입니다. 볼린저밴드 2154~2888 (현재 위치 17%).","bb_lower":2153.6636418757325,"bb_upper":2888.3363581242675,"macd_signal":-7.5783835787878315},"change_pct":-1.1,"chart_data":[{"date":"2024-10-23","open":4270,"high":4580,"low":4190,"close":4250,"volume":472895,"rsi_14":24.69,"sma_20":4705.75,"sma_60":4892.75,"sma_120":4649.58},{"date":"2024-10-24","open":4180,"high":4300,"low":4075,"close":4100,"volume":224694,"rsi_14":25.0,"sma_20":4653.25,"sma_60":4890.08,"sma_120":4643.42},{"date":"2024-10-25","open":4100,"high":4195,"low":4010,"close":4060,"volume":249361,"rsi_14":21.34,"sma_20":4600.75,"sma_60":4875.92,"sma_120":4637.71},{"date":"2024-10-28","open":4060,"high":4260,"low":4060,"close":4160,"volume":227340,"rsi_14":24.19,"sma_20":4552.75,"sma_60":4862.25,"sma_120":4633.54},{"date":"2024-10-29","open":4140,"high":4220,"low":4060,"close":4195,"volume":180640,"rsi_14":27.24,"sma_20":4504.0,"sma_60":4850.17,"sma_120":4628.92},{"date":"2024-10-30","open":4260,"high":4400,"low":4155,"close":4195,"volume":370811,"rsi_14":28.39,"sma_20":4461.75,"sma_60":4835.08,"sma_120":4624.17},{"date":"2024-10-31","open":4170,"high":4190,"low":4090,"close":4145,"volume":140646,"rsi_14":30.32,"sma_20":4425.75,"sma_60":4814.0,"sma_120":4619.67},{"date":"2024-11-01","open":4055,"high":4435,"low":4025,"close":4160,"volume":965608,"rsi_14":32.11,"sma_20":4398.75,"sma_60":4795.0,"sma_120":4614.88},{"date":"2024-11-04","open":4160,"high":4410,"low":4160,"close":4360,"volume":524114,"rsi_14":45.27,"sma_20":4379.5,"sma_60":4779.17,"sma_120":4611.17},{"date":"2024-11-05","open":4345,"high":4610,"low":4145,"close":4400,"volume":614795,"rsi_14":51.75,"sma_20":4359.5,"sma_60":4769.17,"sma_120":4606.58},{"date":"2024-11-06","open":4450,"high":4555,"low":4055,"close":4055,"volume":683906,"rsi_14":30.35,"sma_20":4324.5,"sma_60":4764.58,"sma_120":4598.75},{"date":"2024-11-07","open":4125,"high":4130,"low":3880,"close":3980,"volume":365667,"rsi_14":31.33,"sma_20":4288.25,"sma_60":4754.17,"sma_120":4590.71},{"date":"2024-11-08","open":4030,"high":4105,"low":3970,"close":3975,"volume":188245,"rsi_14":31.71,"sma_20":4258.0,"sma_60":4734.42,"sma_120":4582.67},{"date":"2024-11-11","open":4025,"high":4100,"low":3840,"close":3860,"volume":242558,"rsi_14":31.71,"sma_20":4223.5,"sma_60":4714.58,"sma_120":4573.25},{"date":"2024-11-12","open":3830,"high":3955,"low":3605,"close":3620,"volume":334852,"rsi_14":27.66,"sma_20":4180.75,"sma_60":4681.58,"sma_120":4562.21},{"date":"2024-11-13","open":3510,"high":3645,"low":3510,"close":3550,"volume":207479,"rsi_14":29.32,"sma_20":4140.25,"sma_60":4644.92,"sma_120":4551.25},{"date":"2024-11-14","open":3535,"high":3675,"low":3535,"close":3550,"volume":173370,"rsi_14":30.23,"sma_20":4089.75,"sma_60":4608.08,"sma_120":4541.33},{"date":"2024-11-15","open":3500,"high":3585,"low":3425,"close":3575,"volume":211937,"rsi_14":25.93,"sma_20":4046.25,"sma_60":4576.0,"sma_120":4531.71},{"date":"2024-11-18","open":3575,"high":3880,"low":3570,"close":3730,"volume":453048,"rsi_14":32.58,"sma_20":4011.5,"sma_60":4547.83,"sma_120":4523.96},{"date":"2024-11-19","open":3790,"high":4845,"low":3730,"close":4340,"volume":9239438,"rsi_14":53.73,"sma_20":4013.0,"sma_60":4533.17,"sma_120":4521.17},{"date":"2024-11-20","open":4310,"high":5330,"low":4250,"close":4835,"volume":21079161,"rsi_14":64.44,"sma_20":4042.25,"sma_60":4520.58,"sma_120":4523.42},{"date":"2024-11-21","open":4815,"high":4860,"low":4540,"close":4725,"volume":2325949,"rsi_14":61.37,"sma_20":4073.5,"sma_60":4511.33,"sma_120":4525.25},{"date":"2024-11-22","open":4700,"high":5130,"low":4475,"close":4530,"volume":5527726,"rsi_14":53.43,"sma_20":4097.0,"sma_60":4498.67,"sma_120":4525.58},{"date":"2024-11-25","open":4615,"high":4845,"low":4600,"close":4710,"volume":2588096,"rsi_14":55.92,"sma_20":4124.5,"sma_60":4490.0,"sma_120":4528.79},{"date":"2024-11-26","open":4900,"high":4990,"low":4720,"close":4745,"volume":2773574,"rsi_14":64.94,"sma_20":4152.0,"sma_60":4485.25,"sma_120":4532.75},{"date":"2024-11-27","open":4775,"high":4895,"low":4725,"close":4815,"volume":1156222,"rsi_14":68.11,"sma_20":4183.0,"sma_60":4482.75,"sma_120":4536.38},{"date":"2024-11-28","open":4850,"high":5720,"low":4760,"close":5280,"volume":14993134,"rsi_14":73.6,"sma_20":4239.75,"sma_60":4490.17,"sma_120":4544.33},{"date":"2024-11-29","open":5210,"high":5280,"low":4925,"close":5120,"volume":1864808,"rsi_14":72.42,"sma_20":4287.75,"sma_60":4496.5,"sma_120":4551.33},{"date":"2024-12-02","open":5070,"high":5170,"low":4825,"close":4825,"volume":1173050,"rsi_14":71.03,"sma_20":4311.0,"sma_60":4496.25,"sma_120":4555.79},{"date":"2024-12-03","open":4895,"high":4935,"low":4765,"close":4830,"volume":576139,"rsi_14":72.86,"sma_20":4332.5,"sma_60":4498.58,"sma_120":4559.21},{"date":"2024-12-04","open":4665,"high":4795,"low":4550,"close":4610,"volume":811943,"rsi_14":67.55,"sma_20":4360.25,"sma_60":4498.33,"sma_120":4561.46},{"date":"2024-12-05","open":4695,"high":4745,"low":4565,"close":4615,"volume":532762,"rsi_14":67.33,"sma_20":4392.0,"sma_60":4502.75,"sma_120":4563.5},{"date":"2024-12-06","open":4610,"high":4795,"low":4170,"close":4325,"volume":822804,"rsi_14":59.49,"sma_20":4409.5,"sma_60":4505.67,"sma_120":4561.29},{"date":"2024-12-09","open":4300,"high":4300,"low":3955,"close":3960,"volume":549390,"rsi_14":43.43,"sma_20":4414.5,"sma_60":4504.83,"sma_120":4556.46},{"date":"2024-12-10","open":3920,"high":4305,"low":3920,"close":4285,"volume":411095,"rsi_14":39.89,"sma_20":4447.75,"sma_60":4509.58,"sma_120":4554.92},{"date":"2024-12-11","open":4285,"high":4445,"low":4260,"close":4440,"volume":408537,"rsi_14":44.85,"sma_20":4492.25,"sma_60":4516.08,"sma_120":4554.62},{"date":"2024-12-12","open":4505,"high":4595,"low":4360,"close":4410,"volume":358650,"rsi_14":47.69,"sma_20":4535.25,"sma_60":4501.92,"sma_120":4554.62},{"date":"2024-12-13","open":4480,"high":4565,"low":4410,"close":4550,"volume":328908,"rsi_14":46.88,"sma_20":4584.0,"sma_60":4488.75,"sma_120":4556.04},{"date":"2024-12-16","open":4560,"high":4635,"low":4480,"close":4550,"volume":337100,"rsi_14":46.14,"sma_20":4625.0,"sma_60":4478.75,"sma_120":4556.17},{"date":"2024-12-17","open":4575,"high":4590,"low":4480,"close":4515,"volume":197732,"rsi_14":43.98,"sma_20":4633.75,"sma_60":4467.33,"sma_120":4557.42},{"date":"2024-12-18","open":4515,"high":4515,"low":4380,"close":4435,"volume":209759,"rsi_14":29.93,"sma_20":4613.75,"sma_60":4453.92,"sma_120":4559.08},{"date":"2024-12-19","open":4260,"high":4380,"low":4250,"close":4250,"volume":168117,"rsi_14":29.58,"sma_20":4590.0,"sma_60":4438.92,"sma_120":4559.54},{"date":"2024-12-20","open":4250,"high":4255,"low":4015,"close":4080,"volume":226964,"rsi_14":31.42,"sma_20":4567.5,"sma_60":4421.75,"sma_120":4558.62},{"date":"2024-12-23","open":4050,"high":4155,"low":4050,"close":4130,"volume":132577,"rsi_14":32.93,"sma_20":4538.5,"sma_60":4405.25,"sma_120":4559.25},{"date":"2024-12-24","open":4130,"high":4170,"low":4040,"close":4050,"volume":134499,"rsi_14":35.34,"sma_20":4503.75,"sma_60":4386.58,"sma_120":4558.96},{"date":"2024-12-26","open":4065,"high":4115,"low":4000,"close":4020,"volume":190659,"rsi_14":34.63,"sma_20":4464.0,"sma_60":4369.58,"sma_120":4557.54},{"date":"2024-12-27","open":4005,"high":4040,"low":3850,"close":3900,"volume":233084,"rsi_14":37.96,"sma_20":4395.0,"sma_60":4353.5,"sma_120":4556.17},{"date":"2024-12-30","open":3890,"high":4060,"low":3860,"close":4055,"volume":221016,"rsi_14":53.05,"sma_20":4341.75,"sma_60":4342.75,"sma_120":4556.62},{"date":"2025-01-02","open":4070,"high":4215,"low":4005,"close":4210,"volume":214265,"rsi_14":47.29,"sma_20":4311.0,"sma_60":4333.83,"sma_120":4558.88},{"date":"2025-01-03","open":4240,"high":4240,"low":4125,"close":4185,"volume":255988,"rsi_14":39.84,"sma_20":4278.75,"sma_60":4323.58,"sma_120":4560.42},{"date":"2025-01-06","open":4275,"high":4440,"low":4220,"close":4315,"volume":358526,"rsi_14":46.49,"sma_20":4264.0,"sma_60":4316.25,"sma_120":4562.12},{"date":"2025-01-07","open":4325,"high":4335,"low":4265,"close":4300,"volume":145477,"rsi_14":39.84,"sma_20":4248.25,"sma_60":4309.5,"sma_120":4564.04},{"date":"2025-01-08","open":4300,"high":4320,"low":4220,"close":4225,"volume":128840,"rsi_14":37.55,"sma_20":4243.25,"sma_60":4303.58,"sma_120":4566.04},{"date":"2025-01-09","open":4245,"high":4275,"low":4120,"close":4265,"volume":108560,"rsi_14":40.46,"sma_20":4258.5,"sma_60":4298.83,"sma_120":4568.46},{"date":"2025-01-10","open":4260,"high":4290,"low":4150,"close":4180,"volume":136087,"rsi_14":40.3,"sma_20":4253.25,"sma_60":4293.92,"sma_120":4569.54},{"date":"2025-01-13","open":4175,"high":4190,"low":4070,"close":4090,"volume":111738,"rsi_14":43.44,"sma_20":4235.75,"sma_60":4289.42,"sma_120":4570.12},{"date":"2025-01-14","open":4090,"high":4220,"low":4090,"close":4110,"volume":107564,"rsi_14":51.4,"sma_20":4220.75,"sma_60":4281.92,"sma_120":4570.92},{"date":"2025-01-15","open":4175,"high":4175,"low":4055,"close":4115,"volume":69673,"rsi_14":49.27,"sma_20":4199.0,"sma_60":4276.42,"sma_120":4571.79},{"date":"2025-01-16","open":4150,"high":4825,"low":4150,"close":4370,"volume":7662791,"rsi_14":63.33,"sma_20":4190.0,"sma_60":4275.5,"sma_120":4576.12},{"date":"2025-01-17","open":4420,"high":4440,"low":4280,"close":4280,"volume":747884,"rsi_14":60.32,"sma_20":4178.25,"sma_60":4275.0,"sma_120":4579.79},{"date":"2025-01-20","open":4280,"high":4405,"low":4230,"close":4345,"volume":452646,"rsi_14":68.46,"sma_20":4173.75,"sma_60":4276.58,"sma_120":4584.67},{"date":"2025-01-21","open":4320,"high":4480,"low":4275,"close":4480,"volume":694402,"rsi_14":67.93,"sma_20":4185.25,"sma_60":4282.92,"sma_120":4586.5},{"date":"2025-01-22","open":4560,"high":4565,"low":4375,"close":4375,"volume":853232,"rsi_14":57.27,"sma_20":4200.0,"sma_60":4288.17,"sma_120":4582.04},{"date":"2025-01-23","open":4415,"high":4420,"low":4240,"close":4260,"volume":399270,"rsi_14":53.06,"sma_20":4206.5,"sma_60":4289.83,"sma_120":4576.04},{"date":"2025-01-24","open":4290,"high":4295,"low":4230,"close":4240,"volume":190299,"rsi_14":46.64,"sma_20":4216.0,"sma_60":4290.58,"sma_120":4570.38},{"date":"2025-01-31","open":4245,"high":4395,"low":4245,"close":4340,"volume":316364,"rsi_14":51.67,"sma_20":4232.0,"sma_60":4293.0,"sma_120":4564.04},{"date":"2025-02-03","open":4340,"high":4345,"low":4095,"close":4340,"volume":416534,"rsi_14":55.11,"sma_20":4254.0,"sma_60":4296.25,"sma_120":4555.12},{"date":"2025-02-04","open":4355,"high":5400,"low":4315,"close":4905,"volume":16189167,"rsi_14":69.39,"sma_20":4296.5,"sma_60":4308.67,"sma_120":4551.83},{"date":"2025-02-05","open":4935,"high":5060,"low":4880,"close":4990,"volume":4029984,"rsi_14":74.55,"sma_20":4335.5,"sma_60":4319.17,"sma_120":4549.17},{"date":"2025-02-06","open":5470,"high":5650,"low":5050,"close":5080,"volume":9994082,"rsi_14":80.0,"sma_20":4380.25,"sma_60":4330.5,"sma_120":4549.83},{"date":"2025-02-07","open":5070,"high":5110,"low":4940,"close":5070,"volume":1039999,"rsi_14":79.27,"sma_20":4418.0,"sma_60":4347.42,"sma_120":4556.0},{"date":"2025-02-10","open":5010,"high":5330,"low":4985,"close":5110,"volume":2887838,"rsi_14":79.7,"sma_20":4458.5,"sma_60":4366.25,"sma_120":4560.21},{"date":"2025-02-11","open":5080,"high":5170,"low":4990,"close":5070,"volume":718813,"rsi_14":73.97,"sma_20":4500.75,"sma_60":4384.5,"sma_120":4559.46},{"date":"2025-02-12","open":5080,"high":5170,"low":4850,"close":4860,"volume":736129,"rsi_14":68.35,"sma_20":4530.5,"sma_60":4401.17,"sma_120":4557.88},{"date":"2025-02-13","open":4860,"high":4950,"low":4750,"close":4810,"volume":358269,"rsi_14":64.86,"sma_20":4562.0,"sma_60":4421.0,"sma_120":4551.29},{"date":"2025-02-14","open":4855,"high":4915,"low":4740,"close":4740,"volume":311309,"rsi_14":58.67,"sma_20":4594.5,"sma_60":4440.83,"sma_120":4542.88},{"date":"2025-02-17","open":4770,"high":5050,"low":4765,"close":5040,"volume":748440,"rsi_14":69.62,"sma_20":4641.0,"sma_60":4465.67,"sma_120":4536.88},{"date":"2025-02-18","open":4965,"high":5080,"low":4920,"close":5040,"volume":542260,"rsi_14":74.68,"sma_20":4687.25,"sma_60":4490.08,"sma_120":4533.04},{"date":"2025-02-19","open":5040,"high":5040,"low":4855,"close":4900,"volume":421453,"rsi_14":69.41,"sma_20":4713.75,"sma_60":4509.58,"sma_120":4528.71},{"date":"2025-02-20","open":4920,"high":5060,"low":4805,"close":4805,"volume":533562,"rsi_14":63.72,"sma_20":4740.0,"sma_60":4517.33,"sma_120":4525.25},{"date":"2025-02-21","open":4790,"high":4960,"low":4745,"close":4930,"volume":297263,"rsi_14":66.21,"sma_20":4769.25,"sma_60":4518.92,"sma_120":4519.75},{"date":"2025-02-24","open":4890,"high":5040,"low":4750,"close":5020,"volume":310894,"rsi_14":54.28,"sma_20":4796.25,"sma_60":4523.83,"sma_120":4517.58},{"date":"2025-02-25","open":4990,"high":4990,"low":4855,"close":4870,"volume":261152,"rsi_14":45.74,"sma_20":4821.0,"sma_60":4529.5,"sma_120":4514.08},{"date":"2025-02-26","open":4870,"high":4950,"low":4770,"close":4835,"volume":229007,"rsi_14":40.96,"sma_20":4849.75,"sma_60":4531.58,"sma_120":4510.79},{"date":"2025-02-27","open":4830,"high":4860,"low":4730,"close":4740,"volume":240792,"rsi_14":38.54,"sma_20":4874.75,"sma_60":4531.5,"sma_120":4508.38},{"date":"2025-02-28","open":4590,"high":4725,"low":4550,"close":4660,"volume":239874,"rsi_14":34.8,"sma_20":4890.75,"sma_60":4528.92,"sma_120":4505.83},{"date":"2025-03-04","open":4520,"high":4700,"low":4500,"close":4590,"volume":190783,"rsi_14":34.11,"sma_20":4903.25,"sma_60":4517.42,"sma_120":4503.79},{"date":"2025-03-05","open":4580,"high":4770,"low":4570,"close":4770,"volume":179594,"rsi_14":46.96,"sma_20":4896.5,"sma_60":4511.58,"sma_120":4504.04},{"date":"2025-03-06","open":4770,"high":4770,"low":4645,"close":4645,"volume":142144,"rsi_14":44.69,"sma_20":4879.25,"sma_60":4508.58,"sma_120":4502.42},{"date":"2025-03-07","open":4575,"high":4660,"low":4510,"close":4520,"volume":191723,"rsi_14":43.17,"sma_20":4851.25,"sma_60":4503.42,"sma_120":4501.0},{"date":"2025-03-10","open":4495,"high":4590,"low":4400,"close":4505,"volume":134398,"rsi_14":29.81,"sma_20":4823.0,"sma_60":4501.67,"sma_120":4500.0},{"date":"2025-03-11","open":4300,"high":4500,"low":4285,"close":4375,"volume":196185,"rsi_14":27.15,"sma_20":4786.25,"sma_60":4497.67,"sma_120":4500.21},{"date":"2025-03-12","open":4370,"high":4485,"low":4340,"close":4405,"volume":100882,"rsi_14":31.6,"sma_20":4753.0,"sma_60":4499.0,"sma_120":4502.33},{"date":"2025-03-13","open":4400,"high":4480,"low":4380,"close":4380,"volume":100015,"rsi_14":33.33,"sma_20":4729.0,"sma_60":4506.0,"sma_120":4505.42},{"date":"2025-03-14","open":4380,"high":4525,"low":4380,"close":4480,"volume":105330,"rsi_14":32.0,"sma_20":4712.5,"sma_60":4509.25,"sma_120":4509.42},{"date":"2025-03-17","open":4520,"high":4520,"low":4420,"close":4455,"volume":94137,"rsi_14":26.16,"sma_20":4698.25,"sma_60":4509.5,"sma_120":4512.79},{"date":"2025-03-18","open":4475,"high":4530,"low":4460,"close":4480,"volume":85057,"rsi_14":31.6,"sma_20":4670.25,"sma_60":4510.67,"sma_120":4506.29},{"date":"2025-03-19","open":4500,"high":4515,"low":4405,"close":4455,"volume":86368,"rsi_14":31.9,"sma_20":4641.0,"sma_60":4509.08,"sma_120":4498.92},{"date":"2025-03-20","open":4465,"high":4470,"low":4310,"close":4335,"volume":177638,"rsi_14":31.16,"sma_20":4612.75,"sma_60":4505.5,"sma_120":4492.12},{"date":"2025-03-21","open":4355,"high":4400,"low":4210,"close":4255,"volume":94418,"rsi_14":31.16,"sma_20":4585.25,"sma_60":4501.17,"sma_120":4484.25},{"date":"2025-03-24","open":4460,"high":4905,"low":4310,"close":4320,"volume":4805250,"rsi_14":37.38,"sma_20":4554.75,"sma_60":4499.25,"sma_120":4476.58},{"date":"2025-03-25","open":4330,"high":4440,"low":4320,"close":4325,"volume":307865,"rsi_14":25.14,"sma_20":4520.0,"sma_60":4500.5,"sma_120":4469.71},{"date":"2025-03-26","open":4390,"high":4430,"low":4320,"close":4360,"volume":176304,"rsi_14":32.3,"sma_20":4494.5,"sma_60":4505.17,"sma_120":4463.46},{"date":"2025-03-27","open":4325,"high":4395,"low":4280,"close":4310,"volume":101370,"rsi_14":35.62,"sma_20":4468.25,"sma_60":4508.17,"sma_120":4456.71},{"date":"2025-03-28","open":4300,"high":4365,"low":4215,"close":4225,"volume":249603,"rsi_14":32.5,"sma_20":4442.5,"sma_60":4511.08,"sma_120":4448.83},{"date":"2025-03-31","open":4120,"high":4215,"low":4030,"close":4030,"volume":191858,"rsi_14":30.06,"sma_20":4411.0,"sma_60":4511.25,"sma_120":4440.42},{"date":"2025-04-01","open":4010,"high":4205,"low":4010,"close":4180,"volume":146892,"rsi_14":38.58,"sma_20":4390.5,"sma_60":4515.92,"sma_120":4434.71},{"date":"2025-04-02","open":4200,"high":4225,"low":4055,"close":4080,"volume":119530,"rsi_14":35.85,"sma_20":4356.0,"sma_60":4516.33,"sma_120":4429.54},{"date":"2025-04-03","open":4000,"high":4185,"low":3985,"close":4150,"volume":110568,"rsi_14":33.98,"sma_20":4331.25,"sma_60":4515.33,"sma_120":4424.58},{"date":"2025-04-04","open":4075,"high":4205,"low":4005,"close":4205,"volume":128859,"rsi_14":38.21,"sma_20":4315.5,"sma_60":4515.67,"sma_120":4419.62},{"date":"2025-04-07","open":4005,"high":4225,"low":3930,"close":3990,"volume":256288,"rsi_14":30.4,"sma_20":4289.75,"sma_60":4510.25,"sma_120":4413.25},{"date":"2025-04-08","open":4030,"high":4180,"low":3940,"close":3975,"volume":233743,"rsi_14":30.65,"sma_20":4269.75,"sma_60":4504.83,"sma_120":4407.17},{"date":"2025-04-09","open":3910,"high":4030,"low":3890,"close":3990,"volume":144332,"rsi_14":34.8,"sma_20":4249.0,"sma_60":4500.92,"sma_120":4402.25},{"date":"2025-04-10","open":4160,"high":4235,"low":4075,"close":4235,"volume":264884,"rsi_14":49.23,"sma_20":4241.75,"sma_60":4500.42,"sma_120":4399.62},{"date":"2025-04-11","open":4200,"high":4850,"low":4185,"close":4490,"volume":3090397,"rsi_14":55.7,"sma_20":4242.25,"sma_60":4505.58,"sma_120":4399.75},{"date":"2025-04-14","open":4430,"high":4830,"low":4425,"close":4705,"volume":1707685,"rsi_14":61.18,"sma_20":4254.75,"sma_60":4515.83,"sma_120":4402.62},{"date":"2025-04-15","open":4705,"high":4755,"low":4665,"close":4715,"volume":702539,"rsi_14":60.6,"sma_20":4266.5,"sma_60":4525.92,"sma_120":4403.92},{"date":"2025-04-16","open":5610,"high":5620,"low":4650,"close":4655,"volume":7659590,"rsi_14":60.24,"sma_20":4276.5,"sma_60":4534.92,"sma_120":4405.67},{"date":"2025-04-17","open":4620,"high":4725,"low":4535,"close":4665,"volume":768911,"rsi_14":63.66,"sma_20":4293.0,"sma_60":4539.83,"sma_120":4407.67},{"date":"2025-04-18","open":4660,"high":5420,"low":4560,"close":4950,"volume":16023675,"rsi_14":77.06,"sma_20":4327.75,"sma_60":4551.0,"sma_120":4413.0},{"date":"2025-04-21","open":5120,"high":5570,"low":5010,"close":5060,"volume":7762553,"rsi_14":76.51,"sma_20":4364.75,"sma_60":4562.92,"sma_120":4419.75},{"date":"2025-04-22","open":4950,"high":5140,"low":4860,"close":4880,"volume":1926962,"rsi_14":72.99,"sma_20":4392.5,"sma_60":4569.58,"sma_120":4426.25},{"date":"2025-04-23","open":4930,"high":4940,"low":4750,"close":4790,"volume":668753,"rsi_14":68.18,"sma_20":4414.0,"sma_60":4576.5,"sma_120":4432.33},{"date":"2025-04-24","open":4815,"high":4950,"low":4725,"close":4730,"volume":588390,"rsi_14":64.87,"sma_20":4435.0,"sma_60":4584.33,"sma_120":4437.08},{"date":"2025-04-25","open":4735,"high":4780,"low":4640,"close":4650,"volume":355297,"rsi_14":70.25,"sma_20":4456.25,"sma_60":4591.17,"sma_120":4440.88},{"date":"2025-04-28","open":4655,"high":4720,"low":4605,"close":4610,"volume":299558,"rsi_14":69.18,"sma_20":4485.25,"sma_60":4595.67,"sma_120":4444.33},{"date":"2025-04-29","open":4580,"high":4745,"low":4580,"close":4710,"volume":215403,"rsi_14":70.69,"sma_20":4511.75,"sma_60":4601.83,"sma_120":4449.04},{"date":"2025-04-30","open":4710,"high":4740,"low":4635,"close":4635,"volume":218600,"rsi_14":62.74,"sma_20":4539.5,"sma_60":4597.33,"sma_120":4453.0},{"date":"2025-05-02","open":4600,"high":4660,"low":4570,"close":4645,"volume":171347,"rsi_14":55.85,"sma_20":4564.25,"sma_60":4591.58,"sma_120":4455.38},{"date":"2025-05-07","open":4610,"high":4915,"low":4590,"close":4895,"volume":582696,"rsi_14":56.99,"sma_20":4598.75,"sma_60":4588.5,"sma_120":4459.5},{"date":"2025-05-08","open":4895,"high":5060,"low":4850,"close":4965,"volume":550735,"rsi_14":58.8,"sma_20":4647.5,"sma_60":4586.75,"sma_120":4467.08},{"date":"2025-05-09","open":4970,"high":4995,"low":4865,"close":4935,"volume":374557,"rsi_14":60.07,"sma_20":4695.5,"sma_60":4583.83,"sma_120":4475.04},{"date":"2025-05-12","open":4990,"high":5100,"low":4850,"close":4870,"volume":639966,"rsi_14":57.09,"sma_20":4739.5,"sma_60":4580.5,"sma_120":4482.5},{"date":"2025-05-13","open":4865,"high":5030,"low":4865,"close":4975,"volume":428164,"rsi_14":50.99,"sma_20":4776.5,"sma_60":4582.42,"sma_120":4491.79},{"date":"2025-05-14","open":4945,"high":5070,"low":4885,"close":5030,"volume":362373,"rsi_14":48.76,"sma_20":4803.5,"sma_60":4586.08,"sma_120":4503.54},{"date":"2025-05-15","open":5030,"high":5090,"low":4925,"close":4930,"volume":289299,"rsi_14":52.21,"sma_20":4814.75,"sma_60":4589.25,"sma_120":4515.04},{"date":"2025-05-16","open":4930,"high":4950,"low":4820,"close":4840,"volume":179402,"rsi_14":52.21,"sma_20":4821.0,"sma_60":4585.92,"sma_120":4525.79},{"date":"2025-05-19","open":4800,"high":4800,"low":4655,"close":4660,"volume":187199,"rsi_14":47.2,"sma_20":4821.25,"sma_60":4579.58,"sma_120":4534.83},{"date":"2025-05-20","open":4685,"high":4765,"low":4680,"close":4710,"volume":145285,"rsi_14":52.46,"sma_20":4823.5,"sma_60":4576.42,"sma_120":4543.0},{"date":"2025-05-21","open":4715,"high":4800,"low":4625,"close":4720,"volume":120431,"rsi_14":54.62,"sma_20":4812.0,"sma_60":4575.0,"sma_120":4546.17},{"date":"2025-05-22","open":4720,"high":4755,"low":4645,"close":4730,"volume":159274,"rsi_14":50.91,"sma_20":4795.5,"sma_60":4571.67,"sma_120":4545.29},{"date":"2025-05-23","open":4730,"high":4735,"low":4625,"close":4655,"volume":173600,"rsi_14":50.91,"sma_20":4784.25,"sma_60":4565.58,"sma_120":4544.71},{"date":"2025-05-26","open":4615,"high":4710,"low":4605,"close":4670,"volume":101320,"rsi_14":51.13,"sma_20":4778.25,"sma_60":4562.25,"sma_120":4545.88},{"date":"2025-05-27","open":4675,"high":4705,"low":4585,"close":4610,"volume":160991,"rsi_14":34.43,"sma_20":4772.25,"sma_60":4558.5,"sma_120":4545.04},{"date":"2025-05-28","open":4620,"high":4730,"low":4615,"close":4665,"volume":145197,"rsi_14":33.33,"sma_20":4773.0,"sma_60":4557.25,"sma_120":4544.38},{"date":"2025-05-29","open":4675,"high":4685,"low":4630,"close":4665,"volume":113694,"rsi_14":34.48,"sma_20":4775.75,"sma_60":4557.33,"sma_120":4543.12},{"date":"2025-05-30","open":4660,"high":4685,"low":4575,"close":4585,"volume":125139,"rsi_14":33.9,"sma_20":4769.5,"sma_60":4557.25,"sma_120":4537.33},{"date":"2025-06-02","open":4600,"high":4655,"low":4450,"close":4630,"volume":138426,"rsi_14":29.09,"sma_20":4769.25,"sma_60":4554.92,"sma_120":4533.25},{"date":"2025-06-04","open":4715,"high":4870,"low":4655,"close":4830,"volume":369953,"rsi_14":39.69,"sma_20":4778.5,"sma_60":4558.0,"sma_120":4533.29},{"date":"2025-06-05","open":4900,"high":4960,"low":4810,"close":4960,"volume":454289,"rsi_14":51.5,"sma_20":4781.75,"sma_60":4565.33,"sma_120":4534.38},{"date":"2025-06-09","open":5070,"high":5160,"low":5010,"close":5060,"volume":691609,"rsi_14":60.89,"sma_20":4786.5,"sma_60":4574.58,"sma_120":4538.12},{"date":"2025-06-10","open":5090,"high":5110,"low":4955,"close":5090,"volume":398527,"rsi_14":75.0,"sma_20":4794.25,"sma_60":4586.5,"sma_120":4542.08},{"date":"2025-06-11","open":5090,"high":5090,"low":4965,"close":5040,"volume":225993,"rsi_14":69.19,"sma_20":4802.75,"sma_60":4597.08,"sma_120":4548.04},{"date":"2025-06-12","open":5050,"high":5050,"low":4900,"close":4980,"volume":267565,"rsi_14":64.29,"sma_20":4803.0,"sma_60":4607.08,"sma_120":4556.54},{"date":"2025-06-13","open":4980,"high":5000,"low":4795,"close":4820,"volume":245192,"rsi_14":54.25,"sma_20":4792.5,"sma_60":4612.75,"sma_120":4561.0},{"date":"2025-06-16","open":4815,"high":4925,"low":4755,"close":4845,"volume":225376,"rsi_14":59.41,"sma_20":4788.25,"sma_60":4619.25,"sma_120":4564.38},{"date":"2025-06-17","open":4845,"high":4920,"low":4800,"close":4915,"volume":200547,"rsi_14":61.5,"sma_20":4792.0,"sma_60":4626.5,"sma_120":4568.58},{"date":"2025-06-18","open":4915,"high":4980,"low":4835,"close":4920,"volume":251249,"rsi_14":65.35,"sma_20":4805.0,"sma_60":4634.25,"sma_120":4571.67},{"date":"2025-06-19","open":4920,"high":4995,"low":4870,"close":4945,"volume":227308,"rsi_14":64.29,"sma_20":4816.75,"sma_60":4644.42,"sma_120":4574.96},{"date":"2025-06-20","open":4920,"high":4980,"low":4855,"close":4865,"volume":230135,"rsi_14":59.43,"sma_20":4824.0,"sma_60":4654.58,"sma_120":4577.88},{"date":"2025-06-23","open":4850,"high":5100,"low":4780,"close":5070,"volume":544086,"rsi_14":70.46,"sma_20":4841.0,"sma_60":4667.08,"sma_120":4583.17},{"date":"2025-06-24","open":5130,"high":5140,"low":5000,"close":5020,"volume":271634,"rsi_14":66.39,"sma_20":4859.25,"sma_60":4678.67,"sma_120":4589.58},{"date":"2025-06-25","open":5010,"high":5030,"low":4910,"close":4945,"volume":265224,"rsi_14":55.4,"sma_20":4873.0,"sma_60":4688.42,"sma_120":4596.79},{"date":"2025-06-26","open":4970,"high":4970,"low":4725,"close":4760,"volume":360623,"rsi_14":41.07,"sma_20":4880.5,"sma_60":4695.92,"sma_120":4602.04},{"date":"2025-06-27","open":4775,"high":4800,"low":4660,"close":4725,"volume":166373,"rsi_14":34.12,"sma_20":4883.5,"sma_60":4704.25,"sma_120":4607.67},{"date":"2025-06-30","open":4690,"high":4745,"low":4650,"close":4715,"volume":86591,"rsi_14":31.88,"sma_20":4886.0,"sma_60":4715.67,"sma_120":4613.46},{"date":"2025-07-01","open":4710,"high":4770,"low":4710,"close":4710,"volume":100889,"rsi_14":33.33,"sma_20":4892.25,"sma_60":4724.5,"sma_120":4620.21},{"date":"2025-07-02","open":4750,"high":4780,"low":4615,"close":4650,"volume":65655,"rsi_14":33.33,"sma_20":4893.25,"sma_60":4734.0,"sma_120":4625.17},{"date":"2025-07-03","open":4650,"high":4700,"low":4630,"close":4700,"volume":76824,"rsi_14":43.18,"sma_20":4886.75,"sma_60":4743.17,"sma_120":4629.25},{"date":"2025-07-04","open":4705,"high":4730,"low":4595,"close":4595,"volume":103217,"rsi_14":36.98,"sma_20":4868.5,"sma_60":4749.67,"sma_120":4632.67},{"date":"2025-07-07","open":4650,"high":4650,"low":4430,"close":4570,"volume":37705,"rsi_14":31.15,"sma_20":4844.0,"sma_60":4759.33,"sma_120":4634.79},{"date":"2025-07-08","open":4565,"high":4695,"low":4525,"close":4550,"volume":77451,"rsi_14":30.11,"sma_20":4817.0,"sma_60":4768.92,"sma_120":4636.88},{"date":"2025-07-09","open":4550,"high":4555,"low":4500,"close":4510,"volume":64694,"rsi_14":26.98,"sma_20":4790.5,"sma_60":4777.58,"sma_120":4639.25},{"date":"2025-07-10","open":4545,"high":4545,"low":4415,"close":4455,"volume":124447,"rsi_14":27.72,"sma_20":4764.25,"sma_60":4781.25,"sma_120":4640.83},{"date":"2025-07-11","open":4460,"high":4505,"low":4400,"close":4400,"volume":92003,"rsi_14":6.49,"sma_20":4743.25,"sma_60":4779.75,"sma_120":4642.67},{"date":"2025-07-14","open":4400,"high":4420,"low":4350,"close":4355,"volume":59335,"rsi_14":6.54,"sma_20":4718.75,"sma_60":4773.92,"sma_120":4644.88},{"date":"2025-07-15","open":4385,"high":4430,"low":4355,"close":4430,"volume":52151,"rsi_14":16.34,"sma_20":4694.5,"sma_60":4769.17,"sma_120":4647.54},{"date":"2025-07-16","open":4395,"high":4430,"low":4335,"close":4365,"volume":65821,"rsi_14":19.38,"sma_20":4666.75,"sma_60":4764.33,"sma_120":4649.62},{"date":"2025-07-17","open":4415,"high":4445,"low":4335,"close":4410,"volume":48910,"rsi_14":25.95,"sma_20":4640.0,"sma_60":4760.08,"sma_120":4649.96},{"date":"2025-07-18","open":4380,"high":4480,"low":4380,"close":4415,"volume":60948,"rsi_14":26.92,"sma_20":4617.5,"sma_60":4751.17,"sma_120":4651.08},{"date":"2025-07-21","open":4415,"high":4415,"low":4355,"close":4375,"volume":82223,"rsi_14":25.55,"sma_20":4582.75,"sma_60":4739.75,"sma_120":4651.33},{"date":"2025-07-22","open":4405,"high":4410,"low":4335,"close":4350,"volume":76367,"rsi_14":26.92,"sma_20":4549.25,"sma_60":4730.92,"sma_120":4650.25},{"date":"2025-07-23","open":4330,"high":4370,"low":4285,"close":4340,"volume":67556,"rsi_14":20.49,"sma_20":4519.0,"sma_60":4723.42,"sma_120":4649.96},{"date":"2025-07-24","open":4365,"high":4375,"low":4295,"close":4300,"volume":49105,"rsi_14":22.94,"sma_20":4496.0,"sma_60":4716.25,"sma_120":4650.29},{"date":"2025-07-25","open":4295,"high":4350,"low":4270,"close":4300,"volume":32843,"rsi_14":24.04,"sma_20":4474.75,"sma_60":4710.42,"sma_120":4650.79},{"date":"2025-07-28","open":4300,"high":4325,"low":4250,"close":4265,"volume":47680,"rsi_14":23.36,"sma_20":4452.25,"sma_60":4704.67,"sma_120":4650.17},{"date":"2025-07-29","open":4290,"high":4305,"low":4225,"close":4265,"volume":36641,"rsi_14":25.25,"sma_20":4430.0,"sma_60":4697.25,"sma_120":4649.54},{"date":"2025-07-30","open":4245,"high":4300,"low":4240,"close":4260,"volume":49620,"rsi_14":28.09,"sma_20":4410.5,"sma_60":4691.0,"sma_120":4644.17},{"date":"2025-07-31","open":4280,"high":4370,"low":4230,"close":4370,"volume":46232,"rsi_14":47.0,"sma_20":4394.0,"sma_60":4686.42,"sma_120":4639.0},{"date":"2025-08-01","open":4370,"high":4370,"low":4115,"close":4165,"volume":114037,"rsi_14":35.61,"sma_20":4372.5,"sma_60":4674.25,"sma_120":4631.38},{"date":"2025-08-04","open":4165,"high":4195,"low":4105,"close":4170,"volume":51670,"rsi_14":27.97,"sma_20":4352.5,"sma_60":4661.0,"sma_120":4623.88},{"date":"2025-08-05","open":4165,"high":4250,"low":4140,"close":4145,"volume":55989,"rsi_14":30.0,"sma_20":4332.25,"sma_60":4647.83,"sma_120":4615.83},{"date":"2025-08-06","open":4140,"high":4185,"low":4120,"close":4170,"volume":34182,"rsi_14":27.36,"sma_20":4315.25,"sma_60":4636.17,"sma_120":4608.33},{"date":"2025-08-07","open":4140,"high":4200,"low":4140,"close":4150,"volume":28377,"rsi_14":25.69,"sma_20":4300.0,"sma_60":4622.42,"sma_120":4602.42},{"date":"2025-08-08","open":4160,"high":4200,"low":4140,"close":4200,"volume":30748,"rsi_14":34.23,"sma_20":4290.0,"sma_60":4608.58,"sma_120":4597.33},{"date":"2025-08-11","open":4230,"high":4235,"low":4165,"close":4190,"volume":19230,"rsi_14":35.19,"sma_20":4281.75,"sma_60":4596.25,"sma_120":4592.75},{"date":"2025-08-12","open":4190,"high":4225,"low":4140,"close":4145,"volume":42693,"rsi_14":33.04,"sma_20":4267.5,"sma_60":4584.67,"sma_120":4585.29},{"date":"2025-08-13","open":4145,"high":4185,"low":4110,"close":4150,"volume":51184,"rsi_14":36.11,"sma_20":4256.75,"sma_60":4576.17,"sma_120":4577.88},{"date":"2025-08-14","open":4140,"high":4205,"low":4130,"close":4175,"volume":34501,"rsi_14":38.94,"sma_20":4245.0,"sma_60":4567.25,"sma_120":4571.83},{"date":"2025-08-18","open":4175,"high":4175,"low":4090,"close":4120,"volume":32136,"rsi_14":37.61,"sma_20":4230.25,"sma_60":4557.25,"sma_120":4566.12},{"date":"2025-08-19","open":4100,"high":4130,"low":4040,"close":4050,"volume":53058,"rsi_14":33.59,"sma_20":4214.0,"sma_60":4545.92,"sma_120":4558.79},{"date":"2025-08-20","open":3905,"high":4055,"low":3905,"close":4040,"volume":63525,"rsi_14":33.33,"sma_20":4198.5,"sma_60":4535.67,"sma_120":4550.62},{"date":"2025-08-21","open":3960,"high":4100,"low":3890,"close":3950,"volume":85714,"rsi_14":17.19,"sma_20":4179.0,"sma_60":4523.67,"sma_120":4542.96},{"date":"2025-08-22","open":3950,"high":4025,"low":3935,"close":3985,"volume":81254,"rsi_14":30.85,"sma_20":4163.25,"sma_60":4513.25,"sma_120":4535.88},{"date":"2025-08-25","open":4010,"high":4035,"low":3990,"close":4015,"volume":37988,"rsi_14":34.34,"sma_20":4149.0,"sma_60":4502.42,"sma_120":4529.83},{"date":"2025-08-26","open":4015,"high":4035,"low":3970,"close":4010,"volume":13376,"rsi_14":35.79,"sma_20":4136.25,"sma_60":4491.5,"sma_120":4524.42},{"date":"2025-08-27","open":4015,"high":4020,"low":3965,"close":4010,"volume":32848,"rsi_14":32.22,"sma_20":4123.5,"sma_60":4481.92,"sma_120":4519.58},{"date":"2025-08-28","open":3970,"high":4005,"low":3965,"close":3970,"volume":51727,"rsi_14":30.85,"sma_20":4109.0,"sma_60":4470.92,"sma_120":4512.92},{"date":"2025-08-29","open":3965,"high":4005,"low":3925,"close":3925,"volume":48676,"rsi_14":20.43,"sma_20":4086.75,"sma_60":4455.83,"sma_120":4506.92},{"date":"2025-09-01","open":3980,"high":3990,"low":3800,"close":3815,"volume":52783,"rsi_14":16.81,"sma_20":4069.25,"sma_60":4436.75,"sma_120":4501.04},{"date":"2025-09-02","open":3785,"high":3945,"low":3785,"close":3930,"volume":54239,"rsi_14":33.07,"sma_20":4057.25,"sma_60":4417.92,"sma_120":4496.25},{"date":"2025-09-03","open":3910,"high":3935,"low":3885,"close":3920,"volume":24518,"rsi_14":32.03,"sma_20":4046.0,"sma_60":4398.42,"sma_120":4492.46},{"date":"2025-09-04","open":3940,"high":3980,"low":3900,"close":3955,"volume":18714,"rsi_14":33.08,"sma_20":4035.25,"sma_60":4380.33,"sma_120":4488.71},{"date":"2025-09-05","open":3960,"high":3980,"low":3930,"close":3940,"volume":16998,"rsi_14":35.25,"sma_20":4024.75,"sma_60":4363.0,"sma_120":4485.04},{"date":"2025-09-08","open":3915,"high":3980,"low":3915,"close":3945,"volume":20112,"rsi_14":40.37,"sma_20":4012.0,"sma_60":4348.42,"sma_120":4480.58},{"date":"2025-09-09","open":3920,"high":3960,"low":3910,"close":3930,"volume":26036,"rsi_14":40.0,"sma_20":3999.0,"sma_60":4333.17,"sma_120":4476.21},{"date":"2025-09-10","open":3940,"high":4000,"low":3895,"close":3930,"volume":29785,"rsi_14":47.83,"sma_20":3988.25,"sma_60":4316.75,"sma_120":4471.62},{"date":"2025-09-11","open":4030,"high":4050,"low":3940,"close":3960,"volume":56131,"rsi_14":47.25,"sma_20":3978.75,"sma_60":4300.75,"sma_120":4467.5},{"date":"2025-09-12","open":3960,"high":4015,"low":3950,"close":4000,"volume":65367,"rsi_14":48.39,"sma_20":3970.0,"sma_60":4285.0,"sma_120":4464.71},{"date":"2025-09-15","open":4070,"high":4070,"low":3965,"close":4010,"volume":45888,"rsi_14":50.0,"sma_20":3964.5,"sma_60":4270.75,"sma_120":4462.67},{"date":"2025-09-16","open":3980,"high":4040,"low":3950,"close":3995,"volume":42617,"rsi_14":48.45,"sma_20":3961.75,"sma_60":4252.83,"sma_120":4459.96},{"date":"2025-09-17","open":3995,"high":4010,"low":3955,"close":3985,"volume":27656,"rsi_14":51.65,"sma_20":3959.0,"sma_60":4235.58,"sma_120":4457.12},{"date":"2025-09-18","open":3936,"high":4005,"low":3926,"close":4005,"volume":50934,"rsi_14":62.37,"sma_20":3963.5,"sma_60":4220.5,"sma_120":4454.46},{"date":"2025-09-19","open":4055,"high":4055,"low":3980,"close":4015,"volume":30135,"rsi_14":76.32,"sma_20":3965.0,"sma_60":4208.08,"sma_120":4452.0},{"date":"2025-09-22","open":4015,"high":4035,"low":3975,"close":3980,"volume":42786,"rsi_14":58.33,"sma_20":3963.25,"sma_60":4195.67,"sma_120":4449.96},{"date":"2025-09-23","open":4100,"high":4160,"low":4000,"close":4030,"volume":104418,"rsi_14":66.18,"sma_20":3964.25,"sma_60":4184.25,"sma_120":4449.96},{"date":"2025-09-24","open":4040,"high":4055,"low":3935,"close":4020,"volume":64561,"rsi_14":60.32,"sma_20":3964.75,"sma_60":4172.75,"sma_120":4448.62},{"date":"2025-09-25","open":3990,"high":3990,"low":3950,"close":3955,"volume":24122,"rsi_14":52.05,"sma_20":3964.0,"sma_60":4161.17,"sma_120":4447.58},{"date":"2025-09-26","open":3815,"high":3955,"low":3815,"close":3855,"volume":83642,"rsi_14":40.22,"sma_20":3960.5,"sma_60":4147.08,"sma_120":4445.12},{"date":"2025-09-29","open":3855,"high":3920,"low":3855,"close":3855,"volume":27963,"rsi_14":41.57,"sma_20":3962.5,"sma_60":4134.75,"sma_120":4442.21},{"date":"2025-09-30","open":3855,"high":3890,"low":3790,"close":3805,"volume":34929,"rsi_14":37.37,"sma_20":3956.25,"sma_60":4122.0,"sma_120":4440.67},{"date":"2025-10-01","open":3805,"high":3830,"low":3765,"close":3775,"volume":29059,"rsi_14":31.31,"sma_20":3949.0,"sma_60":4109.08,"sma_120":4439.0},{"date":"2025-10-02","open":3785,"high":3845,"low":3785,"close":3835,"volume":23651,"rsi_14":33.33,"sma_20":3942.75,"sma_60":4097.75,"sma_120":4437.67},{"date":"2025-10-10","open":3900,"high":3900,"low":3720,"close":3840,"volume":56813,"rsi_14":33.33,"sma_20":3937.75,"sma_60":4087.5,"sma_120":4434.38},{"date":"2025-10-13","open":3760,"high":3815,"low":3745,"close":3790,"volume":19838,"rsi_14":31.19,"sma_20":3930.0,"sma_60":4077.33,"sma_120":4428.54},{"date":"2025-10-14","open":3790,"high":3840,"low":3725,"close":3725,"volume":29326,"rsi_14":28.33,"sma_20":3919.75,"sma_60":4066.83,"sma_120":4420.38},{"date":"2025-10-15","open":3720,"high":3900,"low":3720,"close":3750,"volume":31302,"rsi_14":24.56,"sma_20":3910.75,"sma_60":4055.5,"sma_120":4412.33},{"date":"2025-10-16","open":3760,"high":3785,"low":3675,"close":3675,"volume":63672,"rsi_14":22.58,"sma_20":3896.5,"sma_60":4044.0,"sma_120":4404.17},{"date":"2025-10-17","open":3720,"high":3720,"low":3635,"close":3665,"volume":53780,"rsi_14":23.53,"sma_20":3879.75,"sma_60":4031.58,"sma_120":4395.83},{"date":"2025-10-20","open":3635,"high":3685,"low":3590,"close":3670,"volume":33514,"rsi_14":17.27,"sma_20":3862.75,"sma_60":4019.17,"sma_120":4385.17},{"date":"2025-10-21","open":3660,"high":3715,"low":3640,"close":3675,"volume":46056,"rsi_14":18.35,"sma_20":3846.75,"sma_60":4007.5,"sma_120":4373.62},{"date":"2025-10-22","open":3675,"high":3750,"low":3610,"close":3675,"volume":25608,"rsi_14":20.83,"sma_20":3831.25,"sma_60":3996.25,"sma_120":4363.58},{"date":"2025-10-23","open":3660,"high":3660,"low":3610,"close":3630,"volume":36019,"rsi_14":23.53,"sma_20":3810.75,"sma_60":3984.42,"sma_120":4353.92},{"date":"2025-10-24","open":3645,"high":3650,"low":3552,"close":3570,"volume":88306,"rsi_14":20.62,"sma_20":3788.5,"sma_60":3972.25,"sma_120":4344.25},{"date":"2025-10-27","open":3560,"high":3580,"low":3540,"close":3565,"volume":44055,"rsi_14":22.73,"sma_20":3767.75,"sma_60":3960.0,"sma_120":4335.21},{"date":"2025-10-28","open":3600,"high":3620,"low":3545,"close":3550,"volume":29255,"rsi_14":23.53,"sma_20":3743.75,"sma_60":3948.08,"sma_120":4326.38},{"date":"2025-10-29","open":3565,"high":3580,"low":3500,"close":3510,"volume":45223,"rsi_14":10.98,"sma_20":3718.25,"sma_60":3935.5,"sma_120":4316.38},{"date":"2025-10-30","open":3510,"high":3520,"low":3405,"close":3430,"volume":49541,"rsi_14":7.29,"sma_20":3692.0,"sma_60":3921.67,"sma_120":4306.33},{"date":"2025-10-31","open":3405,"high":3485,"low":3405,"close":3465,"volume":31526,"rsi_14":15.05,"sma_20":3672.5,"sma_60":3906.58,"sma_120":4296.5},{"date":"2025-11-03","open":3440,"high":3590,"low":3440,"close":3570,"volume":58493,"rsi_14":34.65,"sma_20":3658.25,"sma_60":3896.67,"sma_120":4285.46},{"date":"2025-11-04","open":3630,"high":3630,"low":3515,"close":3530,"volume":45145,"rsi_14":28.85,"sma_20":3644.5,"sma_60":3886.0,"sma_120":4273.5},{"date":"2025-11-05","open":3945,"high":4150,"low":3625,"close":3715,"volume":946694,"rsi_14":53.17,"sma_20":3641.5,"sma_60":3878.83,"sma_120":4263.33},{"date":"2025-11-06","open":4045,"high":4300,"low":3800,"close":3840,"volume":1132725,"rsi_14":61.74,"sma_20":3642.0,"sma_60":3873.33,"sma_120":4254.75},{"date":"2025-11-07","open":4130,"high":4275,"low":3900,"close":3980,"volume":1661302,"rsi_14":67.61,"sma_20":3649.0,"sma_60":3870.5,"sma_120":4246.46},{"date":"2025-11-10","open":4065,"high":4070,"low":3900,"close":3930,"volume":382393,"rsi_14":63.78,"sma_20":3656.0,"sma_60":3866.0,"sma_120":4237.29},{"date":"2025-11-11","open":4070,"high":4260,"low":3990,"close":4120,"volume":985098,"rsi_14":69.96,"sma_20":3675.75,"sma_60":3864.83,"sma_120":4230.54},{"date":"2025-11-12","open":4210,"high":4295,"low":4030,"close":4095,"volume":717240,"rsi_14":71.23,"sma_20":3693.0,"sma_60":3864.0,"sma_120":4224.33},{"date":"2025-11-13","open":4110,"high":4110,"low":3960,"close":4005,"volume":274481,"rsi_14":69.33,"sma_20":3709.5,"sma_60":3861.58,"sma_120":4218.88},{"date":"2025-11-14","open":4895,"high":5010,"low":4430,"close":4575,"volume":7620447,"rsi_14":79.88,"sma_20":3755.0,"sma_60":3868.25,"sma_120":4217.75},{"date":"2025-11-17","open":4855,"high":5010,"low":4590,"close":4785,"volume":2327096,"rsi_14":82.76,"sma_20":3810.75,"sma_60":3879.33,"sma_120":4218.29},{"date":"2025-11-18","open":4965,"high":5200,"low":4715,"close":5190,"volume":3726888,"rsi_14":87.33,"sma_20":3886.5,"sma_60":3898.33,"sma_120":4222.12},{"date":"2025-11-19","open":5010,"high":5040,"low":4785,"close":4925,"volume":1276676,"rsi_14":80.7,"sma_20":3949.0,"sma_60":3913.08,"sma_120":4224.38},{"date":"2025-11-20","open":4705,"high":4840,"low":4620,"close":4740,"volume":1054764,"rsi_14":74.66,"sma_20":4004.5,"sma_60":3926.25,"sma_120":4224.96},{"date":"2025-11-21","open":4535,"high":4560,"low":4320,"close":4375,"volume":778955,"rsi_14":64.15,"sma_20":4044.75,"sma_60":3932.75,"sma_120":4223.0},{"date":"2025-11-24","open":4410,"high":4420,"low":4160,"close":4190,"volume":519745,"rsi_14":61.04,"sma_20":4076.0,"sma_60":3935.67,"sma_120":4219.04},{"date":"2025-11-25","open":4535,"high":4635,"low":4280,"close":4355,"volume":1174671,"rsi_14":60.77,"sma_20":4116.25,"sma_60":3941.42,"sma_120":4216.46},{"date":"2025-11-26","open":4480,"high":4560,"low":4380,"close":4485,"volume":760448,"rsi_14":60.84,"sma_20":4165.0,"sma_60":3949.33,"sma_120":4215.62},{"date":"2025-11-27","open":4660,"high":4690,"low":4500,"close":4530,"volume":814684,"rsi_14":59.55,"sma_20":4220.0,"sma_60":3958.67,"sma_120":4214.79},{"date":"2025-11-28","open":4700,"high":4710,"low":4590,"close":4695,"volume":651034,"rsi_14":62.77,"sma_20":4281.5,"sma_60":3971.5,"sma_120":4213.67},{"date":"2025-12-01","open":4760,"high":4770,"low":4600,"close":4760,"volume":735038,"rsi_14":61.15,"sma_20":4341.0,"sma_60":3987.25,"sma_120":4212.0},{"date":"2025-12-02","open":4645,"high":4685,"low":4525,"close":4670,"volume":502809,"rsi_14":59.8,"sma_20":4398.0,"sma_60":3999.58,"sma_120":4208.75},{"date":"2025-12-03","open":4635,"high":4635,"low":4500,"close":4550,"volume":348119,"rsi_14":59.19,"sma_20":4439.75,"sma_60":4010.08,"sma_120":4204.25},{"date":"2025-12-04","open":4460,"high":4505,"low":4385,"close":4420,"volume":251416,"rsi_14":46.93,"sma_20":4468.75,"sma_60":4017.83,"sma_120":4199.08},{"date":"2025-12-05","open":4410,"high":4430,"low":4220,"close":4245,"volume":307352,"rsi_14":39.16,"sma_20":4482.0,"sma_60":4022.92,"sma_120":4192.96},{"date":"2025-12-08","open":4250,"high":4260,"low":4145,"close":4165,"volume":246137,"rsi_14":26.33,"sma_20":4493.75,"sma_60":4026.58,"sma_120":4187.5},{"date":"2025-12-09","open":4400,"high":4510,"low":4270,"close":4325,"volume":499108,"rsi_14":35.44,"sma_20":4504.0,"sma_60":4033.17,"sma_120":4183.17},{"date":"2025-12-10","open":4450,"high":5620,"low":4325,"close":5620,"volume":3730576,"rsi_14":63.88,"sma_20":4580.25,"sma_60":4061.33,"sma_120":4189.04},{"date":"2025-12-11","open":6380,"high":6390,"low":5730,"close":5950,"volume":5324517,"rsi_14":75.12,"sma_20":4677.5,"sma_60":4094.5,"sma_120":4197.62},{"date":"2025-12-12","open":6000,"high":6060,"low":5720,"close":5950,"volume":2179551,"rsi_14":79.83,"sma_20":4746.25,"sma_60":4127.0,"sma_120":4206.0},{"date":"2025-12-15","open":6070,"high":6240,"low":5760,"close":6020,"volume":2555281,"rsi_14":79.16,"sma_20":4808.0,"sma_60":4160.5,"sma_120":4215.62},{"date":"2025-12-16","open":5950,"high":6000,"low":5510,"close":5640,"volume":1218133,"rsi_14":68.6,"sma_20":4830.5,"sma_60":4187.92,"sma_120":4220.38},{"date":"2025-12-17","open":5590,"high":5590,"low":5000,"close":5070,"volume":1534063,"rsi_14":57.44,"sma_20":4837.75,"sma_60":4206.0,"sma_120":4220.79},{"date":"2025-12-18","open":4955,"high":5030,"low":4810,"close":4870,"volume":573514,"rsi_14":52.39,"sma_20":4844.25,"sma_60":4219.83,"sma_120":4220.17},{"date":"2025-12-19","open":4860,"high":5340,"low":4690,"close":5010,"volume":2859778,"rsi_14":53.34,"sma_20":4876.0,"sma_60":4236.42,"sma_120":4222.25},{"date":"2025-12-22","open":5200,"high":5920,"low":5110,"close":5810,"volume":4005306,"rsi_14":62.81,"sma_20":4957.0,"sma_60":4266.92,"sma_120":4231.29},{"date":"2025-12-23","open":5570,"high":6130,"low":5480,"close":5900,"volume":4404281,"rsi_14":65.27,"sma_20":5034.25,"sma_60":4298.08,"sma_120":4241.17},{"date":"2025-12-24","open":6050,"high":7490,"low":5710,"close":6410,"volume":15333731,"rsi_14":70.73,"sma_20":5130.5,"sma_60":4337.92,"sma_120":4255.33},{"date":"2025-12-26","open":6280,"high":6290,"low":5800,"close":5860,"volume":1927421,"rsi_14":65.6,"sma_20":5197.0,"sma_60":4369.67,"sma_120":4265.42},{"date":"2025-12-29","open":5790,"high":5790,"low":5510,"close":5650,"volume":848691,"rsi_14":64.0,"sma_20":5244.75,"sma_60":4399.58,"sma_120":4273.33},{"date":"2025-12-30","open":5580,"high":5960,"low":5410,"close":5810,"volume":2376171,"rsi_14":64.0,"sma_20":5297.25,"sma_60":4432.17,"sma_120":4283.46},{"date":"2026-01-02","open":5740,"high":5930,"low":5630,"close":5660,"volume":1342058,"rsi_14":50.48,"sma_20":5346.75,"sma_60":4463.08,"sma_120":4292.54},{"date":"2026-01-05","open":5600,"high":6300,"low":5420,"close":5930,"volume":7966030,"rsi_14":49.76,"sma_20":5415.75,"sma_60":4499.0,"sma_120":4304.04},{"date":"2026-01-06","open":5920,"high":5990,"low":5670,"close":5690,"volume":1188536,"rsi_14":47.0,"sma_20":5479.25,"sma_60":4530.0,"sma_120":4313.88},{"date":"2026-01-07","open":5730,"high":6060,"low":5590,"close":5630,"volume":1948383,"rsi_14":45.5,"sma_20":5548.5,"sma_60":4559.83,"sma_120":4323.67},{"date":"2026-01-08","open":5650,"high":6490,"low":5610,"close":5910,"volume":10667472,"rsi_14":53.19,"sma_20":5635.75,"sma_60":4595.17,"sma_120":4336.25},{"date":"2026-01-09","open":5960,"high":7000,"low":5910,"close":6650,"volume":19835701,"rsi_14":67.95,"sma_20":5752.0,"sma_60":4643.92,"sma_120":4355.38},{"date":"2026-01-12","open":6630,"high":6910,"low":6350,"close":6500,"volume":4400737,"rsi_14":68.74,"sma_20":5796.0,"sma_60":4689.75,"sma_120":4372.62},{"date":"2026-01-13","open":6680,"high":6750,"low":6170,"close":6210,"volume":2172485,"rsi_14":63.33,"sma_20":5809.0,"sma_60":4732.0,"sma_120":4388.0},{"date":"2026-01-14","open":6210,"high":6230,"low":5950,"close":5980,"volume":1324993,"rsi_14":52.16,"sma_20":5810.5,"sma_60":4770.58,"sma_120":4401.08},{"date":"2026-01-15","open":6050,"high":6090,"low":5820,"close":5960,"volume":1204960,"rsi_14":50.78,"sma_20":5807.5,"sma_60":4808.75,"sma_120":4413.96},{"date":"2026-01-16","open":6030,"high":6530,"low":5835,"close":6200,"volume":4229287,"rsi_14":55.59,"sma_20":5892.0,"sma_60":4892.92,"sma_120":4429.17},{"date":"2026-01-19","open":6200,"high":6320,"low":5950,"close":6090,"volume":1381312,"rsi_14":57.48,"sma_20":5953.0,"sma_60":4933.92,"sma_120":4443.67},{"date":"2026-01-20","open":6090,"high":6640,"low":6050,"close":6330,"volume":3288522,"rsi_14":58.61,"sma_20":6019.0,"sma_60":4979.92,"sma_120":4460.25},{"date":"2026-01-21","open":6170,"high":6290,"low":5800,"close":5920,"volume":1403244,"rsi_14":53.96,"sma_20":6024.5,"sma_60":5019.17,"sma_120":4473.75},{"date":"2026-01-22","open":6050,"high":6140,"low":5790,"close":5870,"volume":882914,"rsi_14":53.15,"sma_20":6008.0,"sma_60":5013.67,"sma_120":4486.83},{"date":"2026-01-23","open":5940,"high":6020,"low":5690,"close":5720,"volume":1049836,"rsi_14":46.73,"sma_20":5999.0,"sma_60":5049.83,"sma_120":4498.96},{"date":"2026-01-26","open":5770,"high":6000,"low":5750,"close":5890,"volume":924635,"rsi_14":53.18,"sma_20":5973.0,"sma_60":5089.5,"sma_120":4512.5},{"date":"2026-01-27","open":5890,"high":5990,"low":5720,"close":5740,"volume":749111,"rsi_14":51.7,"sma_20":5967.0,"sma_60":5128.0,"sma_120":4524.83},{"date":"2026-01-28","open":5740,"high":5800,"low":5610,"close":5760,"volume":689232,"rsi_14":47.47,"sma_20":5972.5,"sma_60":5166.25,"sma_120":4536.42},{"date":"2026-01-29","open":5840,"high":5910,"low":5540,"close":5720,"volume":670517,"rsi_14":29.52,"sma_20":5968.0,"sma_60":5202.08,"sma_120":4549.38},{"date":"2026-01-30","open":5750,"high":5750,"low":5450,"close":5520,"volume":711093,"rsi_14":28.88,"sma_20":5961.0,"sma_60":5235.25,"sma_120":4560.62},{"date":"2026-02-02","open":5450,"high":5590,"low":5160,"close":5210,"volume":593024,"rsi_14":28.63,"sma_20":5925.0,"sma_60":5260.17,"sma_120":4569.5},{"date":"2026-02-03","open":5250,"high":5570,"low":5250,"close":5460,"volume":692418,"rsi_14":38.98,"sma_20":5913.5,"sma_60":5287.17,"sma_120":4580.25},{"date":"2026-02-04","open":5460,"high":5610,"low":5430,"close":5490,"volume":549022,"rsi_14":43.6,"sma_20":6004.0,"sma_60":5007.33,"sma_120":4483.67},{"date":"2026-02-05","open":5470,"high":5550,"low":5250,"close":5270,"volume":521769,"rsi_14":43.86,"sma_20":5947.0,"sma_60":5036.0,"sma_120":4492.04},{"date":"2026-02-06","open":5170,"high":5190,"low":4940,"close":5050,"volume":550539,"rsi_14":41.9,"sma_20":5906.5,"sma_60":5061.67,"sma_120":4498.58},{"date":"2026-02-09","open":5190,"high":5320,"low":5140,"close":5200,"volume":361824,"rsi_14":39.71,"sma_20":5884.0,"sma_60":5091.17,"sma_120":4506.42},{"date":"2026-02-10","open":5220,"high":5480,"low":5210,"close":5290,"volume":485873,"rsi_14":25.71,"sma_20":5858.0,"sma_60":5121.58,"sma_120":4514.08},{"date":"2026-02-11","open":5370,"high":5370,"low":5060,"close":5070,"volume":356540,"rsi_14":25.09,"sma_20":5828.5,"sma_60":5146.58,"sma_120":4521.62},{"date":"2026-02-12","open":5120,"high":5150,"low":5000,"close":5070,"volume":271089,"rsi_14":27.91,"sma_20":5785.5,"sma_60":5172.25,"sma_120":4529.12},{"date":"2026-02-13","open":5060,"high":5110,"low":4915,"close":4915,"volume":262491,"rsi_14":28.74,"sma_20":5746.75,"sma_60":5192.25,"sma_120":4535.54},{"date":"2026-02-19","open":4915,"high":5040,"low":4865,"close":5010,"volume":312888,"rsi_14":31.59,"sma_20":5715.75,"sma_60":5211.75,"sma_120":4542.54},{"date":"2026-02-20","open":5010,"high":5050,"low":4910,"close":4930,"volume":283024,"rsi_14":23.76,"sma_20":5666.75,"sma_60":5227.58,"sma_120":4549.04},{"date":"2026-02-23","open":4925,"high":5250,"low":4875,"close":5100,"volume":644749,"rsi_14":28.76,"sma_20":5589.25,"sma_60":5247.08,"sma_120":4556.54},{"date":"2026-02-24","open":5100,"high":6150,"low":5040,"close":5350,"volume":5317414,"rsi_14":36.45,"sma_20":5531.75,"sma_60":5267.58,"sma_120":4566.21},{"date":"2026-02-25","open":5350,"high":5550,"low":5240,"close":5250,"volume":848047,"rsi_14":29.15,"sma_20":5483.75,"sma_60":5286.83,"sma_120":4575.42},{"date":"2026-02-26","open":5340,"high":5780,"low":5150,"close":5300,"volume":1558340,"rsi_14":36.1,"sma_20":5449.75,"sma_60":5335.5,"sma_120":4601.88},{"date":"2026-02-27","open":5300,"high":5410,"low":5040,"close":5040,"volume":530119,"rsi_14":39.08,"sma_20":5403.75,"sma_60":5316.17,"sma_120":4592.21},{"date":"2026-03-03","open":4880,"high":4990,"low":4600,"close":4610,"volume":666741,"rsi_14":35.46,"sma_20":5324.25,"sma_60":5313.25,"sma_120":4596.29},{"date":"2026-03-04","open":4500,"high":4580,"low":3940,"close":3950,"volume":770840,"rsi_14":29.7,"sma_20":5211.75,"sma_60":5292.58,"sma_120":4595.46},{"date":"2026-03-05","open":4080,"high":4580,"low":4080,"close":4480,"volume":467797,"rsi_14":38.35,"sma_20":5131.25,"sma_60":5285.17,"sma_120":4599.12},{"date":"2026-03-06","open":4375,"high":4595,"low":4315,"close":4450,"volume":216709,"rsi_14":36.14,"sma_20":5037.25,"sma_60":5280.33,"sma_120":4603.29},{"date":"2026-03-09","open":4155,"high":4280,"low":4060,"close":4245,"volume":168167,"rsi_14":36.32,"sma_20":4953.5,"sma_60":5278.17,"sma_120":4605.46},{"date":"2026-03-10","open":4410,"high":4490,"low":4310,"close":4365,"volume":133133,"rsi_14":38.76,"sma_20":4897.25,"sma_60":5281.08,"sma_120":4608.38},{"date":"2026-03-11","open":4370,"high":4680,"low":4320,"close":4400,"volume":394591,"rsi_14":41.46,"sma_20":4853.75,"sma_60":5281.83,"sma_120":4611.62},{"date":"2026-03-12","open":4360,"high":4480,"low":4350,"close":4445,"volume":193300,"rsi_14":40.47,"sma_20":4823.5,"sma_60":5281.17,"sma_120":4615.25},{"date":"2026-03-13","open":4360,"high":4575,"low":4200,"close":4465,"volume":408744,"rsi_14":42.0,"sma_20":4786.75,"sma_60":5280.08,"sma_120":4619.38},{"date":"2026-03-16","open":4835,"high":4905,"low":4545,"close":4565,"volume":928972,"rsi_14":40.56,"sma_20":4750.5,"sma_60":5301.92,"sma_120":4644.58},{"date":"2026-03-17","open":4565,"high":4690,"low":4500,"close":4515,"volume":291710,"rsi_14":34.16,"sma_20":4722.75,"sma_60":5273.83,"sma_120":4630.54},{"date":"2026-03-18","open":4525,"high":4650,"low":4510,"close":4510,"volume":242613,"rsi_14":35.43,"sma_20":4694.75,"sma_60":5271.17,"sma_120":4635.38},{"date":"2026-03-19","open":4455,"high":4495,"low":4355,"close":4370,"volume":239436,"rsi_14":32.32,"sma_20":4667.5,"sma_60":5268.17,"sma_120":4639.12},{"date":"2026-03-20","open":4440,"high":4520,"low":4375,"close":4450,"volume":164676,"rsi_14":37.96,"sma_20":4639.5,"sma_60":5268.67,"sma_120":4643.25},{"date":"2026-03-23","open":4355,"high":4355,"low":4200,"close":4200,"volume":201330,"rsi_14":40.97,"sma_20":4603.0,"sma_60":5267.92,"sma_120":4645.42},{"date":"2026-03-24","open":4350,"high":4865,"low":4230,"close":4440,"volume":2755830,"rsi_14":63.24,"sma_20":4570.0,"sma_60":5272.5,"sma_120":4649.54},{"date":"2026-03-25","open":4460,"high":4620,"low":4460,"close":4515,"volume":482514,"rsi_14":51.25,"sma_20":4528.25,"sma_60":5275.67,"sma_120":4654.42},{"date":"2026-03-26","open":4530,"high":5410,"low":4390,"close":4800,"volume":10129070,"rsi_14":60.61,"sma_20":4505.75,"sma_60":5262.0,"sma_120":4661.67},{"date":"2026-03-27","open":4640,"high":4775,"low":4500,"close":4680,"volume":1106388,"rsi_14":63.9,"sma_20":4474.75,"sma_60":5240.83,"sma_120":4667.67},{"date":"2026-03-30","open":4515,"high":4530,"low":4345,"close":4355,"volume":449452,"rsi_14":49.72,"sma_20":4440.5,"sma_60":5214.25,"sma_120":4670.62},{"date":"2026-03-31","open":4320,"high":4455,"low":4180,"close":4195,"volume":399020,"rsi_14":44.59,"sma_20":4419.75,"sma_60":5183.83,"sma_120":4672.17},{"date":"2026-04-01","open":4315,"high":4515,"low":4315,"close":4490,"volume":292982,"rsi_14":50.93,"sma_20":4446.5,"sma_60":5164.58,"sma_120":4676.25},{"date":"2026-04-02","open":4510,"high":4585,"low":4115,"close":4190,"volume":384708,"rsi_14":44.31,"sma_20":4432.0,"sma_60":5149.92,"sma_120":4677.96},{"date":"2026-04-03","open":4270,"high":4315,"low":4200,"close":4250,"volume":143644,"rsi_14":43.37,"sma_20":4422.0,"sma_60":5139.58,"sma_120":4679.71},{"date":"2026-04-06","open":4270,"high":4360,"low":4140,"close":4240,"volume":184544,"rsi_14":44.11,"sma_20":4421.75,"sma_60":5126.75,"sma_120":4681.58},{"date":"2026-04-07","open":4310,"high":4310,"low":4115,"close":4160,"volume":106241,"rsi_14":42.74,"sma_20":4411.5,"sma_60":5099.25,"sma_120":4683.08},{"date":"2026-04-08","open":4265,"high":4375,"low":4265,"close":4370,"volume":186817,"rsi_14":50.0,"sma_20":4410.0,"sma_60":5073.75,"sma_120":4685.92},{"date":"2026-04-09","open":4385,"high":4420,"low":4275,"close":4300,"volume":124619,"rsi_14":46.96,"sma_20":4402.75,"sma_60":5038.58,"sma_120":4688.25},{"date":"2026-04-10","open":4335,"high":4350,"low":4245,"close":4295,"volume":121610,"rsi_14":52.13,"sma_20":4394.25,"sma_60":5012.5,"sma_120":4691.08},{"date":"2026-04-13","open":4275,"high":4435,"low":4170,"close":4235,"volume":271563,"rsi_14":44.99,"sma_20":4377.75,"sma_60":4988.92,"sma_120":4694.25},{"date":"2026-04-14","open":4265,"high":4380,"low":4265,"close":4315,"volume":136119,"rsi_14":45.12,"sma_20":4367.75,"sma_60":4964.0,"sma_120":4698.08},{"date":"2026-04-15","open":4380,"high":4430,"low":4340,"close":4390,"volume":195517,"rsi_14":38.86,"sma_20":4361.75,"sma_60":4942.83,"sma_120":4702.96},{"date":"2026-04-16","open":4600,"high":4680,"low":4460,"close":4500,"volume":529721,"rsi_14":45.08,"sma_20":4368.25,"sma_60":4919.0,"sma_120":4709.0},{"date":"2026-04-17","open":4450,"high":4540,"low":4430,"close":4450,"volume":206356,"rsi_14":53.05,"sma_20":4368.25,"sma_60":4898.33,"sma_120":4714.17},{"date":"2026-04-20","open":4495,"high":4580,"low":4405,"close":4440,"volume":229502,"rsi_14":58.72,"sma_20":4380.25,"sma_60":4878.5,"sma_120":4719.17},{"date":"2026-04-21","open":4430,"high":4470,"low":4385,"close":4460,"volume":169480,"rsi_14":48.9,"sma_20":4381.25,"sma_60":4854.33,"sma_120":4724.75},{"date":"2026-04-22","open":4460,"high":4565,"low":4400,"close":4415,"volume":153513,"rsi_14":62.71,"sma_20":4376.25,"sma_60":4817.08,"sma_120":4730.5},{"date":"2026-04-23","open":4430,"high":4470,"low":4325,"close":4410,"volume":164285,"rsi_14":59.64,"sma_20":4356.75,"sma_60":4782.25,"sma_120":4736.0},{"date":"2026-04-24","open":4410,"high":4510,"low":4335,"close":4480,"volume":124096,"rsi_14":63.48,"sma_20":4346.75,"sma_60":4753.42,"sma_120":4742.71},{"date":"2026-04-27","open":4465,"high":4530,"low":4435,"close":4510,"volume":160987,"rsi_14":70.83,"sma_20":4354.5,"sma_60":4728.92,"sma_120":4749.75},{"date":"2026-04-28","open":4520,"high":4580,"low":4450,"close":4460,"volume":151551,"rsi_14":56.62,"sma_20":4367.75,"sma_60":4703.92,"sma_120":4756.33},{"date":"2026-04-29","open":4460,"high":4500,"low":4365,"close":4430,"volume":153330,"rsi_14":60.16,"sma_20":4365.0,"sma_60":4674.42,"sma_120":4783.67},{"date":"2026-04-30","open":4435,"high":4515,"low":4325,"close":4340,"volume":206723,"rsi_14":52.14,"sma_20":4385.75,"sma_60":4377.67,"sma_120":4479.33},{"date":"2026-05-04","open":4340,"high":4380,"low":4230,"close":4250,"volume":166470,"rsi_14":50.99,"sma_20":4372.5,"sma_60":4602.92,"sma_120":4819.21},{"date":"2026-05-06","open":4280,"high":4280,"low":4080,"close":4090,"volume":223729,"rsi_14":36.53,"sma_20":4365.0,"sma_60":4580.08,"sma_120":4824.04},{"date":"2026-05-07","open":4095,"high":4245,"low":4060,"close":4130,"volume":158783,"rsi_14":33.75,"sma_20":4363.5,"sma_60":4557.42,"sma_120":4829.88},{"date":"2026-05-08","open":4090,"high":4220,"low":4060,"close":4130,"volume":88266,"rsi_14":23.19,"sma_20":4351.5,"sma_60":4538.42,"sma_120":4835.42},{"date":"2026-05-11","open":4100,"high":4130,"low":3980,"close":4030,"volume":200949,"rsi_14":21.62,"sma_20":4338.0,"sma_60":4521.42,"sma_120":4839.25},{"date":"2026-05-12","open":4045,"high":4045,"low":3830,"close":3915,"volume":246241,"rsi_14":18.93,"sma_20":4319.0,"sma_60":4500.0,"sma_120":4842.46},{"date":"2026-05-13","open":3920,"high":3980,"low":3850,"close":3895,"volume":110569,"rsi_14":16.57,"sma_20":4302.0,"sma_60":4476.75,"sma_120":4843.96},{"date":"2026-05-14","open":3895,"high":3975,"low":3820,"close":3905,"volume":106008,"rsi_14":18.52,"sma_20":4281.5,"sma_60":4457.33,"sma_120":4844.5},{"date":"2026-05-15","open":3905,"high":4190,"low":3730,"close":3785,"volume":218510,"rsi_14":16.22,"sma_20":4251.25,"sma_60":4435.92,"sma_120":4842.88},{"date":"2026-05-18","open":3805,"high":3825,"low":3570,"close":3665,"volume":155464,"rsi_14":8.21,"sma_20":4209.5,"sma_60":4415.08,"sma_120":4840.67},{"date":"2026-05-19","open":3665,"high":3830,"low":3580,"close":3830,"volume":95046,"rsi_14":19.37,"sma_20":4178.5,"sma_60":4395.42,"sma_120":4838.25},{"date":"2026-05-20","open":3830,"high":3840,"low":3600,"close":3650,"volume":127262,"rsi_14":17.34,"sma_20":4139.0,"sma_60":4374.08,"sma_120":4834.54},{"date":"2026-05-21","open":3670,"high":3825,"low":3670,"close":3730,"volume":97239,"rsi_14":22.87,"sma_20":4102.5,"sma_60":4351.25,"sma_120":4832.25},{"date":"2026-05-22","open":3830,"high":3935,"low":3755,"close":3900,"volume":130421,"rsi_14":33.94,"sma_20":4076.75,"sma_60":4327.08,"sma_120":4826.62},{"date":"2026-05-26","open":3905,"high":3945,"low":3760,"close":3795,"volume":138076,"rsi_14":33.57,"sma_20":4046.0,"sma_60":4302.83,"sma_120":4818.38},{"date":"2026-05-27","open":3790,"high":3795,"low":3645,"close":3665,"volume":110094,"rsi_14":34.32,"sma_20":4005.25,"sma_60":4275.58,"sma_120":4805.67},{"date":"2026-05-28","open":3665,"high":3695,"low":3455,"close":3575,"volume":149558,"rsi_14":30.25,"sma_20":3958.5,"sma_60":4251.17,"sma_120":4794.42},{"date":"2026-05-29","open":3680,"high":3845,"low":3475,"close":3505,"volume":176445,"rsi_14":28.81,"sma_20":3910.75,"sma_60":4232.75,"sma_120":4784.12},{"date":"2026-06-01","open":3460,"high":3535,"low":3310,"close":3350,"volume":261451,"rsi_14":27.78,"sma_20":3856.75,"sma_60":4222.75,"sma_120":4775.58},{"date":"2026-06-02","open":3255,"high":3345,"low":3185,"close":3270,"volume":209165,"rsi_14":28.43,"sma_20":3803.25,"sma_60":4202.58,"sma_120":4767.92},{"date":"2026-06-04","open":3250,"high":3345,"low":3190,"close":3240,"volume":95512,"rsi_14":28.24,"sma_20":3752.75,"sma_60":4182.42,"sma_120":4758.62},{"date":"2026-06-05","open":3290,"high":3320,"low":3180,"close":3250,"volume":104046,"rsi_14":28.24,"sma_20":3710.75,"sma_60":4165.83,"sma_120":4748.33},{"date":"2026-06-08","open":2910,"high":3185,"low":2890,"close":2975,"volume":290939,"rsi_14":25.6,"sma_20":3653.0,"sma_60":4142.67,"sma_120":4735.38},{"date":"2026-06-09","open":2975,"high":3150,"low":2975,"close":3090,"volume":123449,"rsi_14":32.63,"sma_20":3601.0,"sma_60":4120.83,"sma_120":4722.0},{"date":"2026-06-10","open":3075,"high":3150,"low":3005,"close":3085,"volume":103009,"rsi_14":25.08,"sma_20":3553.75,"sma_60":4098.17,"sma_120":4708.04},{"date":"2026-06-11","open":2985,"high":3130,"low":2985,"close":3090,"volume":76058,"rsi_14":28.79,"sma_20":3512.5,"sma_60":4075.25,"sma_120":4694.88},{"date":"2026-06-12","open":3100,"high":3340,"low":3100,"close":3265,"volume":116929,"rsi_14":33.57,"sma_20":3481.0,"sma_60":4053.58,"sma_120":4684.17},{"date":"2026-06-15","open":3320,"high":3415,"low":3265,"close":3290,"volume":72149,"rsi_14":25.98,"sma_20":3450.25,"sma_60":4033.17,"sma_120":4674.75},{"date":"2026-06-16","open":3265,"high":3380,"low":3240,"close":3250,"volume":64810,"rsi_14":27.39,"sma_20":3423.5,"sma_60":4012.17,"sma_120":4666.46},{"date":"2026-06-17","open":3225,"high":3450,"low":3205,"close":3355,"volume":154066,"rsi_14":57.05,"sma_20":3254.5,"sma_60":3868.83,"sma_120":4543.0},{"date":"2026-06-18","open":3390,"high":3390,"low":3225,"close":3250,"volume":81764,"rsi_14":36.4,"sma_20":3379.0,"sma_60":3975.25,"sma_120":4650.75},{"date":"2026-06-19","open":3210,"high":3250,"low":3040,"close":3065,"volume":200732,"rsi_14":33.21,"sma_20":3349.75,"sma_60":3956.33,"sma_120":4629.46},{"date":"2026-06-22","open":3010,"high":3140,"low":2965,"close":3000,"volume":102687,"rsi_14":35.66,"sma_20":3313.25,"sma_60":3932.33,"sma_120":4604.88},{"date":"2026-06-23","open":2955,"high":3030,"low":2800,"close":2820,"volume":162070,"rsi_14":32.95,"sma_20":3259.25,"sma_60":3904.08,"sma_120":4578.79},{"date":"2026-06-24","open":2785,"high":2915,"low":2775,"close":2825,"volume":129209,"rsi_14":33.98,"sma_20":3210.75,"sma_60":3871.17,"sma_120":4552.17},{"date":"2026-06-25","open":2825,"high":2915,"low":2695,"close":2715,"volume":164372,"rsi_14":30.82,"sma_20":3163.25,"sma_60":3838.42,"sma_120":4527.79},{"date":"2026-06-26","open":2715,"high":2720,"low":2450,"close":2565,"volume":315845,"rsi_14":33.86,"sma_20":3112.75,"sma_60":3808.58,"sma_120":4506.92},{"date":"2026-06-29","open":2535,"high":2880,"low":2500,"close":2770,"volume":166422,"rsi_14":38.24,"sma_20":3076.0,"sma_60":3784.83,"sma_120":4489.42},{"date":"2026-06-30","open":2910,"high":3115,"low":2750,"close":2770,"volume":175032,"rsi_14":38.38,"sma_20":3047.0,"sma_60":3756.25,"sma_120":4470.75},{"date":"2026-07-01","open":2770,"high":2975,"low":2725,"close":2825,"volume":65530,"rsi_14":40.57,"sma_20":3024.75,"sma_60":3733.5,"sma_120":4445.88},{"date":"2026-07-02","open":2825,"high":2830,"low":2650,"close":2715,"volume":105769,"rsi_14":29.48,"sma_20":2998.5,"sma_60":3707.92,"sma_120":4419.33},{"date":"2026-07-03","open":2725,"high":2850,"low":2550,"close":2845,"volume":133181,"rsi_14":34.6,"sma_20":2978.25,"sma_60":3684.67,"sma_120":4389.62},{"date":"2026-07-06","open":2755,"high":2870,"low":2720,"close":2790,"volume":73486,"rsi_14":34.25,"sma_20":2969.0,"sma_60":3661.83,"sma_120":4364.04},{"date":"2026-07-07","open":2725,"high":2870,"low":2705,"close":2805,"volume":96490,"rsi_14":29.93,"sma_20":2954.75,"sma_60":3635.75,"sma_120":4340.33},{"date":"2026-07-08","open":2710,"high":2830,"low":2600,"close":2700,"volume":190442,"rsi_14":29.93,"sma_20":2935.5,"sma_60":3609.08,"sma_120":4314.42},{"date":"2026-07-09","open":2685,"high":2745,"low":2580,"close":2590,"volume":94420,"rsi_14":31.66,"sma_20":2910.5,"sma_60":3580.67,"sma_120":4288.83},{"date":"2026-07-10","open":2575,"high":2775,"low":2575,"close":2735,"volume":102370,"rsi_14":40.36,"sma_20":2884.0,"sma_60":3555.67,"sma_120":4262.21},{"date":"2026-07-13","open":2720,"high":2830,"low":2535,"close":2540,"volume":100794,"rsi_14":39.93,"sma_20":2846.5,"sma_60":3526.08,"sma_120":4235.96},{"date":"2026-07-14","open":2505,"high":2600,"low":2385,"close":2435,"volume":191477,"rsi_14":36.91,"sma_20":2805.75,"sma_60":3493.5,"sma_120":4209.33},{"date":"2026-07-15","open":2460,"high":2605,"low":2460,"close":2580,"volume":76949,"rsi_14":45.57,"sma_20":2767.0,"sma_60":3461.5,"sma_120":4181.58},{"date":"2026-07-16","open":2580,"high":2630,"low":2475,"close":2485,"volume":70408,"rsi_14":47.28,"sma_20":2728.75,"sma_60":3428.75,"sma_120":4146.88},{"date":"2026-07-20","open":2475,"high":2480,"low":2380,"close":2380,"volume":44381,"rsi_14":35.77,"sma_20":2694.5,"sma_60":3394.42,"sma_120":4112.54},{"date":"2026-07-21","open":2370,"high":2455,"low":2315,"close":2430,"volume":50475,"rsi_14":38.03,"sma_20":2666.0,"sma_60":3360.58,"sma_120":4081.04},{"date":"2026-07-22","open":2445,"high":2510,"low":2400,"close":2435,"volume":54755,"rsi_14":35.77,"sma_20":2646.75,"sma_60":3327.58,"sma_120":4051.5},{"date":"2026-07-23","open":2485,"high":2730,"low":2475,"close":2630,"volume":516865,"rsi_14":47.08,"sma_20":2637.0,"sma_60":3297.92,"sma_120":4023.75},{"date":"2026-07-24","open":2600,"high":2600,"low":2440,"close":2450,"volume":85680,"rsi_14":36.88,"sma_20":2623.75,"sma_60":3264.08,"sma_120":3992.5},{"date":"2026-07-27","open":2570,"high":2970,"low":2525,"close":2595,"volume":471994,"rsi_14":43.89,"sma_20":2625.25,"sma_60":3232.17,"sma_120":3963.38},{"date":"2026-07-28","open":2605,"high":2840,"low":2440,"close":2680,"volume":452933,"rsi_14":46.25,"sma_20":2620.75,"sma_60":3202.5,"sma_120":3932.96},{"date":"2026-07-29","open":2630,"high":2660,"low":2180,"close":2300,"volume":487720,"rsi_14":39.69,"sma_20":2597.25,"sma_60":3167.0,"sma_120":3902.79},{"date":"2026-07-30","open":2130,"high":2360,"low":2130,"close":2185,"volume":150089,"rsi_14":39.59,"sma_20":2565.25,"sma_60":3131.08,"sma_120":3875.0},{"date":"2026-07-31","open":2205,"high":2380,"low":2205,"close":2380,"volume":151490,"rsi_14":41.1,"sma_20":2548.5,"sma_60":3099.92,"sma_120":3851.42},{"date":"2026-08-03","open":2385,"high":2585,"low":2350,"close":2485,"volume":204381,"rsi_14":48.56,"sma_20":2530.5,"sma_60":3073.17,"sma_120":3826.62},{"date":"2026-08-04","open":2670,"high":2840,"low":2575,"close":2710,"volume":493555,"rsi_14":56.79,"sma_20":2526.5,"sma_60":3049.5,"sma_120":3803.46},{"date":"2026-08-05","open":2710,"high":2760,"low":2675,"close":2695,"volume":129651,"rsi_14":53.03,"sma_20":2521.0,"sma_60":3025.58,"sma_120":3782.0},{"date":"2026-08-06","open":2700,"high":3160,"low":2600,"close":2825,"volume":2994596,"rsi_14":58.81,"sma_20":2527.25,"sma_60":3005.5,"sma_120":3763.46},{"date":"2026-08-07","open":2825,"high":2865,"low":2680,"close":2710,"volume":477519,"rsi_14":58.51,"sma_20":2533.25,"sma_60":2985.42,"sma_120":3742.71},{"date":"2026-08-10","open":2770,"high":2840,"low":2715,"close":2840,"volume":275385,"rsi_14":60.15,"sma_20":2538.5,"sma_60":2967.83,"sma_120":3722.29},{"date":"2026-08-11","open":2835,"high":2890,"low":2785,"close":2850,"volume":161209,"rsi_14":60.25,"sma_20":2554.0,"sma_60":2950.25,"sma_120":3703.79},{"date":"2026-08-12","open":2850,"high":2890,"low":2635,"close":2800,"volume":135572,"rsi_14":54.52,"sma_20":2572.25,"sma_60":2933.83,"sma_120":3684.88},{"date":"2026-08-13","open":2770,"high":2835,"low":2715,"close":2765,"volume":134292,"rsi_14":59.08,"sma_20":2581.5,"sma_60":2918.83,"sma_120":3666.96},{"date":"2026-08-14","open":2765,"high":2780,"low":2650,"close":2700,"volume":120193,"rsi_14":53.17,"sma_20":2592.25,"sma_60":2900.0,"sma_120":3647.71},{"date":"2026-08-18","open":2745,"high":2760,"low":2590,"close":2620,"volume":112659,"rsi_14":48.18,"sma_20":2604.25,"sma_60":2882.83,"sma_120":3628.46},{"date":"2026-08-19","open":2545,"high":2690,"low":2495,"close":2500,"volume":75635,"rsi_14":57.19,"sma_20":2607.75,"sma_60":2862.33,"sma_120":3606.79},{"date":"2026-08-20","open":2545,"high":2590,"low":2505,"close":2515,"volume":77330,"rsi_14":62.79,"sma_20":2611.75,"sma_60":2839.25,"sma_120":3583.17},{"date":"2026-08-21","open":2530,"high":2570,"low":2360,"close":2390,"volume":158538,"rsi_14":50.41,"sma_20":2599.75,"sma_60":2815.83,"sma_120":3559.33},{"date":"2026-08-24","open":2390,"high":2635,"low":2390,"close":2455,"volume":298126,"rsi_14":48.73,"sma_20":2600.0,"sma_60":2795.67,"sma_120":3535.62},{"date":"2026-08-25","open":2410,"high":2455,"low":2315,"close":2450,"volume":61225,"rsi_14":36.46,"sma_20":2592.75,"sma_60":2776.92,"sma_120":3514.04},{"date":"2026-08-26","open":2480,"high":2500,"low":2425,"close":2455,"volume":28198,"rsi_14":37.37,"sma_20":2581.5,"sma_60":2759.42,"sma_120":3496.08},{"date":"2026-08-27","open":2460,"high":2490,"low":2435,"close":2455,"volume":40561,"rsi_14":27.44,"sma_20":2589.25,"sma_60":2744.5,"sma_120":3483.62},{"date":"2026-08-28","open":2440,"high":2505,"low":2425,"close":2475,"volume":40307,"rsi_14":33.79,"sma_20":2603.75,"sma_60":2731.25,"sma_120":3466.92},{"date":"2026-08-31","open":2445,"high":2495,"low":2360,"close":2470,"volume":81363,"rsi_14":19.17,"sma_20":2608.25,"sma_60":2718.42,"sma_120":3450.42},{"date":"2026-09-01","open":2470,"high":2700,"low":2440,"close":2555,"volume":204631,"rsi_14":28.15,"sma_20":2611.75,"sma_60":2706.83,"sma_120":3436.33},{"date":"2026-09-02","open":2510,"high":2515,"low":2430,"close":2440,"volume":46126,"rsi_14":25.68,"sma_20":2598.25,"sma_60":2697.92,"sma_120":3420.29},{"date":"2026-09-03","open":2490,"high":2500,"low":2355,"close":2435,"volume":71499,"rsi_14":26.76,"sma_20":2585.25,"sma_60":2687.0,"sma_120":3403.92},{"date":"2026-09-04","open":2420,"high":2485,"low":2400,"close":2455,"volume":27796,"rsi_14":31.58,"sma_20":2566.75,"sma_60":2676.5,"sma_120":3387.33},{"date":"2026-09-07","open":2455,"high":2460,"low":2420,"close":2440,"volume":21671,"rsi_14":35.0,"sma_20":2553.25,"sma_60":2665.67,"sma_120":3370.46},{"date":"2026-09-08","open":2440,"high":2460,"low":2385,"close":2430,"volume":38421,"rsi_14":42.86,"sma_20":2532.75,"sma_60":2651.75,"sma_120":3352.67},{"date":"2026-09-09","open":2430,"high":2490,"low":2380,"close":2390,"volume":27941,"rsi_14":37.86,"sma_20":2509.75,"sma_60":2636.75,"sma_120":3334.96},{"date":"2026-09-10","open":2385,"high":2410,"low":2300,"close":2380,"volume":58006,"rsi_14":48.75,"sma_20":2488.75,"sma_60":2622.25,"sma_120":3317.21},{"date":"2026-09-11","open":2330,"high":2375,"low":2280,"close":2280,"volume":82259,"rsi_14":29.89,"sma_20":2464.5,"sma_60":2604.33,"sma_120":3299.79},{"date":"2026-09-14","open":2235,"high":2540,"low":2210,"close":2280,"volume":64979,"rsi_14":30.23,"sma_20":2443.5,"sma_60":2588.17,"sma_120":3281.71},{"date":"2026-09-15","open":2250,"high":2335,"low":2250,"close":2285,"volume":58808,"rsi_14":30.23,"sma_20":2426.75,"sma_60":2575.17,"sma_120":3265.75},{"date":"2026-09-16","open":2280,"high":2345,"low":2195,"close":2290,"volume":42843,"rsi_14":31.03,"sma_20":2416.25,"sma_60":2563.33,"sma_120":3247.83},{"date":"2026-09-17","open":2315,"high":2335,"low":2255,"close":2305,"volume":43849,"rsi_14":30.23,"sma_20":2405.75,"sma_60":2554.75,"sma_120":3229.42},{"date":"2026-09-18","open":2325,"high":2395,"low":2290,"close":2300,"volume":81217,"rsi_14":30.23,"sma_20":2401.25,"sma_60":2546.0,"sma_120":3208.58},{"date":"2026-09-21","open":2355,"high":2380,"low":2255,"close":2320,"volume":161184,"rsi_14":17.81,"sma_20":2394.5,"sma_60":2539.42,"sma_120":3188.92},{"date":"2026-09-22","open":2320,"high":2515,"low":2285,"close":2320,"volume":164005,"rsi_14":26.0,"sma_20":2388.0,"sma_60":2535.33,"sma_120":3171.96},{"date":"2026-09-23","open":2320,"high":2550,"low":2315,"close":2365,"volume":221999,"rsi_14":37.93,"sma_20":2383.5,"sma_60":2528.58,"sma_120":3156.71},{"date":"2026-09-28","open":2440,"high":2855,"low":2370,"close":2710,"volume":4284645,"rsi_14":70.73,"sma_20":2396.25,"sma_60":2527.58,"sma_120":3141.92},{"date":"2026-09-29","open":2800,"high":3100,"low":2615,"close":2855,"volume":5778423,"rsi_14":77.85,"sma_20":2415.25,"sma_60":2528.08,"sma_120":3130.79},{"date":"2026-09-30","open":2880,"high":2905,"low":2660,"close":2755,"volume":814378,"rsi_14":69.46,"sma_20":2429.5,"sma_60":2528.75,"sma_120":3118.33},{"date":"2026-10-01","open":2755,"high":2835,"low":2650,"close":2710,"volume":562738,"rsi_14":69.05,"sma_20":2437.25,"sma_60":2526.5,"sma_120":3105.58},{"date":"2026-10-02","open":2690,"high":2770,"low":2645,"close":2680,"volume":373170,"rsi_14":67.44,"sma_20":2449.25,"sma_60":2524.67,"sma_120":3093.25},{"date":"2026-10-06","open":2650,"high":2795,"low":2650,"close":2780,"volume":400296,"rsi_14":79.07,"sma_20":2466.5,"sma_60":2524.25,"sma_120":3080.0},{"date":"2026-10-07","open":2735,"high":2800,"low":2655,"close":2675,"volume":260422,"rsi_14":70.47,"sma_20":2477.5,"sma_60":2523.83,"sma_120":3066.46},{"date":"2026-10-08","open":2655,"high":2675,"low":2575,"close":2640,"volume":140931,"rsi_14":67.84,"sma_20":2487.5,"sma_60":2524.67,"sma_120":3052.67},{"date":"2026-10-12","open":2590,"high":2695,"low":2440,"close":2440,"volume":267901,"rsi_14":56.3,"sma_20":2488.0,"sma_60":2519.75,"sma_120":3037.71},{"date":"2026-10-13","open":2445,"high":2510,"low":2370,"close":2475,"volume":182094,"rsi_14":57.02,"sma_20":2492.25,"sma_60":2518.67,"sma_120":3022.38},{"date":"2026-10-14","open":2470,"high":2555,"low":2415,"close":2450,"volume":120110,"rsi_14":56.1,"sma_20":2495.75,"sma_60":2518.92,"sma_120":3006.21},{"date":"2026-10-15","open":2350,"high":2465,"low":2190,"close":2225,"volume":151177,"rsi_14":46.69,"sma_20":2493.0,"sma_60":2513.0,"sma_120":2987.25},{"date":"2026-10-16","open":2290,"high":2465,"low":2290,"close":2390,"volume":108089,"rsi_14":52.19,"sma_20":2498.5,"sma_60":2511.42,"sma_120":2970.08},{"date":"2026-10-19","open":2350,"high":2555,"low":2350,"close":2525,"volume":64175,"rsi_14":54.73,"sma_20":2510.5,"sma_60":2513.83,"sma_120":2954.12},{"date":"2026-10-20","open":2475,"high":2530,"low":2375,"close":2410,"volume":94219,"rsi_14":39.73,"sma_20":2516.5,"sma_60":2513.5,"sma_120":2937.04},{"date":"2026-10-21","open":2410,"high":2490,"low":2380,"close":2420,"volume":65008,"rsi_14":33.58,"sma_20":2522.25,"sma_60":2513.25,"sma_120":2920.42},{"date":"2026-10-22","open":2500,"high":2500,"low":2260,"close":2275,"volume":101595,"rsi_14":32.48,"sma_20":2521.0,"sma_60":2507.33,"sma_120":2902.62},{"date":"2026-10-23","open":2265,"high":2315,"low":2205,"close":2250,"volume":95497}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-337.08,"pbr":0.76,"per":null,"roa":-10.18,"roe":-11.45,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":31690893096.0,"analysis":"ROE -11.4%로 적자 상태입니다. 시가총액 587.27억. 매출 316.91억, 영업이익 15.60억.","eps_basis":"TTM","debt_ratio":0.12422240103669184,"market_cap":57954546000,"net_income":8697657065.0,"total_debt":9414552416.0,"ttm_window":"2025Q3~2026Q2","gross_margin":50.43,"total_assets":85202432359.0,"total_equity":75787879943.0,"profit_margin":27.45,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":1559794196.0,"operating_margin":4.92,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2250.0,"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":"2017-01-10","close":7301.0},{"date":"2017-01-11","close":7421.0},{"date":"2017-01-12","close":6817.0},{"date":"2017-01-13","close":7011.0},{"date":"2017-01-16","close":7011.0},{"date":"2017-01-17","close":7011.0},{"date":"2017-01-18","close":7011.0},{"date":"2017-01-19","close":7011.0},{"date":"2017-01-20","close":7011.0},{"date":"2017-01-23","close":7011.0},{"date":"2017-01-24","close":7011.0},{"date":"2017-01-25","close":7011.0},{"date":"2017-01-26","close":7011.0},{"date":"2017-01-31","close":7011.0},{"date":"2017-02-01","close":7011.0},{"date":"2017-02-02","close":7011.0},{"date":"2017-02-03","close":7011.0},{"date":"2017-02-06","close":7011.0},{"date":"2017-02-07","close":6682.0},{"date":"2017-02-08","close":6421.0},{"date":"2017-02-09","close":6208.0},{"date":"2017-02-10","close":6218.0},{"date":"2017-02-13","close":6160.0},{"date":"2017-02-14","close":6189.0},{"date":"2017-02-15","close":6314.0},{"date":"2017-02-16","close":6140.0},{"date":"2017-02-17","close":6102.0},{"date":"2017-02-20","close":5831.0},{"date":"2017-02-21","close":5628.0},{"date":"2017-02-22","close":5589.0},{"date":"2017-02-23","close":5512.0},{"date":"2017-02-24","close":5347.0},{"date":"2017-02-27","close":5183.0},{"date":"2017-02-28","close":5251.0},{"date":"2017-03-02","close":5231.0},{"date":"2017-03-03","close":4951.0},{"date":"2017-03-06","close":4990.0},{"date":"2017-03-07","close":5019.0},{"date":"2017-03-08","close":4922.0},{"date":"2017-03-09","close":4874.0},{"date":"2017-03-10","close":4893.0},{"date":"2017-03-13","close":4999.0},{"date":"2017-03-14","close":4999.0},{"date":"2017-03-15","close":4951.0},{"date":"2017-03-16","close":5019.0},{"date":"2017-03-17","close":5019.0},{"date":"2017-03-20","close":5038.0},{"date":"2017-03-21","close":4951.0},{"date":"2017-03-22","close":5028.0},{"date":"2017-03-23","close":4980.0},{"date":"2017-03-24","close":4874.0},{"date":"2017-03-27","close":4815.0},{"date":"2017-03-28","close":4835.0},{"date":"2017-03-29","close":4830.0},{"date":"2017-03-30","close":4617.0},{"date":"2017-03-31","close":4738.0},{"date":"2017-04-03","close":4883.0},{"date":"2017-04-04","close":4893.0},{"date":"2017-04-05","close":4941.0},{"date":"2017-04-06","close":4912.0},{"date":"2017-04-07","close":4980.0},{"date":"2017-04-10","close":4874.0},{"date":"2017-04-11","close":4806.0},{"date":"2017-04-12","close":4801.0},{"date":"2017-04-13","close":4864.0},{"date":"2017-04-14","close":4883.0},{"date":"2017-04-17","close":4903.0},{"date":"2017-04-18","close":4893.0},{"date":"2017-04-19","close":4932.0},{"date":"2017-04-20","close":4893.0},{"date":"2017-04-21","close":4980.0},{"date":"2017-04-24","close":4883.0},{"date":"2017-04-25","close":4951.0},{"date":"2017-04-26","close":4951.0},{"date":"2017-04-27","close":4951.0},{"date":"2017-04-28","close":4999.0},{"date":"2017-05-02","close":5483.0},{"date":"2017-05-04","close":5570.0},{"date":"2017-05-08","close":5521.0},{"date":"2017-05-10","close":5744.0},{"date":"2017-05-11","close":5879.0},{"date":"2017-05-12","close":5618.0},{"date":"2017-05-15","close":5425.0},{"date":"2017-05-16","close":5425.0},{"date":"2017-05-17","close":5338.0},{"date":"2017-05-18","close":5463.0},{"date":"2017-05-19","close":5463.0},{"date":"2017-05-22","close":5386.0},{"date":"2017-05-23","close":5347.0},{"date":"2017-05-24","close":5289.0},{"date":"2017-05-25","close":5193.0},{"date":"2017-05-26","close":5280.0},{"date":"2017-05-29","close":5154.0},{"date":"2017-05-30","close":5193.0},{"date":"2017-05-31","close":5347.0},{"date":"2017-06-01","close":5299.0},{"date":"2017-06-02","close":5328.0},{"date":"2017-06-05","close":5173.0},{"date":"2017-06-07","close":5299.0},{"date":"2017-06-08","close":5260.0},{"date":"2017-06-09","close":5212.0},{"date":"2017-06-12","close":5260.0},{"date":"2017-06-13","close":5347.0},{"date":"2017-06-14","close":5260.0},{"date":"2017-06-15","close":5202.0},{"date":"2017-06-16","close":5260.0},{"date":"2017-06-19","close":5338.0},{"date":"2017-06-20","close":5309.0},{"date":"2017-06-21","close":5705.0},{"date":"2017-06-22","close":5724.0},{"date":"2017-06-23","close":5724.0},{"date":"2017-06-26","close":5502.0},{"date":"2017-06-27","close":5483.0},{"date":"2017-06-28","close":5502.0},{"date":"2017-06-29","close":5444.0},{"date":"2017-06-30","close":5405.0},{"date":"2017-07-03","close":5289.0},{"date":"2017-07-04","close":5241.0},{"date":"2017-07-05","close":5241.0},{"date":"2017-07-06","close":5309.0},{"date":"2017-07-07","close":5299.0},{"date":"2017-07-10","close":5222.0},{"date":"2017-07-11","close":5173.0},{"date":"2017-07-12","close":5338.0},{"date":"2017-07-13","close":5357.0},{"date":"2017-07-14","close":5318.0},{"date":"2017-07-17","close":5425.0},{"date":"2017-07-18","close":5657.0},{"date":"2017-07-19","close":5637.0},{"date":"2017-07-20","close":5637.0},{"date":"2017-07-21","close":5918.0},{"date":"2017-07-24","close":5928.0},{"date":"2017-07-25","close":5860.0},{"date":"2017-07-26","close":5763.0},{"date":"2017-07-27","close":5744.0},{"date":"2017-07-28","close":5531.0},{"date":"2017-07-31","close":5560.0},{"date":"2017-08-01","close":5676.0},{"date":"2017-08-02","close":5802.0},{"date":"2017-08-03","close":5657.0},{"date":"2017-08-04","close":5657.0},{"date":"2017-08-07","close":5657.0},{"date":"2017-08-08","close":5541.0},{"date":"2017-08-09","close":5328.0},{"date":"2017-08-10","close":5280.0},{"date":"2017-08-11","close":5096.0},{"date":"2017-08-14","close":5183.0},{"date":"2017-08-16","close":5154.0},{"date":"2017-08-17","close":5270.0},{"date":"2017-08-18","close":5270.0},{"date":"2017-08-21","close":5415.0},{"date":"2017-08-22","close":5425.0},{"date":"2017-08-23","close":5386.0},{"date":"2017-08-24","close":5434.0},{"date":"2017-08-25","close":5492.0},{"date":"2017-08-28","close":5386.0},{"date":"2017-08-29","close":5454.0},{"date":"2017-08-30","close":5415.0},{"date":"2017-08-31","close":5599.0},{"date":"2017-09-01","close":5705.0},{"date":"2017-09-04","close":5763.0},{"date":"2017-09-05","close":5753.0},{"date":"2017-09-06","close":5628.0},{"date":"2017-09-07","close":5695.0},{"date":"2017-09-08","close":5947.0},{"date":"2017-09-11","close":6082.0},{"date":"2017-09-12","close":6024.0},{"date":"2017-09-13","close":6024.0},{"date":"2017-09-14","close":6198.0},{"date":"2017-09-15","close":5966.0},{"date":"2017-09-18","close":6024.0},{"date":"2017-09-19","close":6140.0},{"date":"2017-09-20","close":5986.0},{"date":"2017-09-21","close":6053.0},{"date":"2017-09-22","close":5879.0},{"date":"2017-09-25","close":5715.0},{"date":"2017-09-26","close":5695.0},{"date":"2017-09-27","close":5628.0},{"date":"2017-09-28","close":5715.0},{"date":"2017-09-29","close":5782.0},{"date":"2017-10-10","close":5773.0},{"date":"2017-10-11","close":5676.0},{"date":"2017-10-12","close":5686.0},{"date":"2017-10-13","close":5686.0},{"date":"2017-10-16","close":5802.0},{"date":"2017-10-17","close":5686.0},{"date":"2017-10-18","close":5618.0},{"date":"2017-10-19","close":5589.0},{"date":"2017-10-20","close":5647.0},{"date":"2017-10-23","close":5560.0},{"date":"2017-10-24","close":5686.0},{"date":"2017-10-25","close":5608.0},{"date":"2017-10-26","close":5628.0},{"date":"2017-10-27","close":5928.0},{"date":"2017-10-30","close":5995.0},{"date":"2017-10-31","close":6430.0},{"date":"2017-11-01","close":6575.0},{"date":"2017-11-02","close":6440.0},{"date":"2017-11-03","close":6769.0},{"date":"2017-11-06","close":6827.0},{"date":"2017-11-07","close":6701.0},{"date":"2017-11-08","close":6633.0},{"date":"2017-11-09","close":6479.0},{"date":"2017-11-10","close":6208.0},{"date":"2017-11-13","close":6295.0},{"date":"2017-11-14","close":6334.0},{"date":"2017-11-15","close":6189.0},{"date":"2017-11-16","close":6556.0},{"date":"2017-11-17","close":6469.0},{"date":"2017-11-20","close":6682.0},{"date":"2017-11-21","close":7194.0},{"date":"2017-11-22","close":6914.0},{"date":"2017-11-23","close":6923.0},{"date":"2017-11-24","close":6788.0},{"date":"2017-11-27","close":6353.0},{"date":"2017-11-28","close":6498.0},{"date":"2017-11-29","close":6904.0},{"date":"2017-11-30","close":6585.0},{"date":"2017-12-01","close":6865.0},{"date":"2017-12-04","close":6778.0},{"date":"2017-12-05","close":7252.0},{"date":"2017-12-06","close":7349.0},{"date":"2017-12-07","close":7194.0},{"date":"2017-12-08","close":7146.0},{"date":"2017-12-11","close":7030.0},{"date":"2017-12-12","close":7204.0},{"date":"2017-12-13","close":7156.0},{"date":"2017-12-14","close":6943.0},{"date":"2017-12-15","close":6759.0},{"date":"2017-12-18","close":6769.0},{"date":"2017-12-19","close":6469.0},{"date":"2017-12-20","close":6218.0},{"date":"2017-12-21","close":6237.0},{"date":"2017-12-22","close":6556.0},{"date":"2017-12-26","close":6305.0},{"date":"2017-12-27","close":6537.0},{"date":"2017-12-28","close":6537.0},{"date":"2018-01-02","close":6662.5908},{"date":"2018-01-03","close":6614.2407},{"date":"2018-01-04","close":6546.5513},{"date":"2018-01-05","close":6807.6396},{"date":"2018-01-08","close":6884.9995},{"date":"2018-01-09","close":6865.6597},{"date":"2018-01-10","close":6865.6597},{"date":"2018-01-11","close":6778.6299},{"date":"2018-01-12","close":6565.8911},{"date":"2018-01-15","close":6517.5415},{"date":"2018-01-16","close":6459.522},{"date":"2018-01-17","close":6382.1621},{"date":"2018-01-18","close":6304.8027},{"date":"2018-01-19","close":6324.1426},{"date":"2018-01-22","close":6227.4434},{"date":"2018-01-23","close":6275.793},{"date":"2018-01-24","close":6266.123},{"date":"2018-01-25","close":6266.123},{"date":"2018-01-26","close":6449.8521},{"date":"2018-01-29","close":6565.8911},{"date":"2018-01-30","close":6604.5708},{"date":"2018-01-31","close":6411.1724},{"date":"2018-02-01","close":6469.1919},{"date":"2018-02-02","close":6488.5317},{"date":"2018-02-05","close":5908.335},{"date":"2018-02-06","close":5743.9463},{"date":"2018-02-07","close":5357.1484},{"date":"2018-02-08","close":5463.5176},{"date":"2018-02-09","close":5337.8086},{"date":"2018-02-12","close":5241.1089},{"date":"2018-02-13","close":5250.7788},{"date":"2018-02-14","close":5260.4487},{"date":"2018-02-19","close":5395.8281},{"date":"2018-02-20","close":5569.8872},{"date":"2018-02-21","close":5560.2173},{"date":"2018-02-22","close":5405.498},{"date":"2018-02-23","close":5521.5376},{"date":"2018-02-26","close":5463.5176},{"date":"2018-02-27","close":5453.8477},{"date":"2018-02-28","close":5357.1484},{"date":"2018-03-02","close":5260.4487},{"date":"2018-03-05","close":5192.7593},{"date":"2018-03-06","close":5328.1387},{"date":"2018-03-07","close":5289.459},{"date":"2018-03-08","close":5511.8677},{"date":"2018-03-09","close":5511.8677},{"date":"2018-03-12","close":5550.5474},{"date":"2018-03-13","close":5473.1875},{"date":"2018-03-14","close":5569.8872},{"date":"2018-03-15","close":5801.9658},{"date":"2018-03-16","close":5859.9854},{"date":"2018-03-19","close":6420.8423},{"date":"2018-03-20","close":6478.8618},{"date":"2018-03-21","close":6217.7734},{"date":"2018-03-22","close":6034.0444},{"date":"2018-03-23","close":5695.5962},{"date":"2018-03-26","close":5898.665},{"date":"2018-03-27","close":5927.6748},{"date":"2018-03-28","close":6150.0835},{"date":"2018-03-29","close":6275.793},{"date":"2018-03-30","close":6227.4434},{"date":"2018-04-02","close":6188.7637},{"date":"2018-04-03","close":6285.4629},{"date":"2018-04-04","close":6063.0542},{"date":"2018-04-05","close":6053.3843},{"date":"2018-04-06","close":6198.4336},{"date":"2018-04-09","close":6420.8423},{"date":"2018-04-10","close":6681.9307},{"date":"2018-04-11","close":6807.6396},{"date":"2018-04-12","close":6826.9795},{"date":"2018-04-13","close":7842.3237},{"date":"2018-04-16","close":7987.373},{"date":"2018-04-17","close":7697.2744},{"date":"2018-04-18","close":7929.353},{"date":"2018-04-19","close":7339.4868},{"date":"2018-04-20","close":7803.644},{"date":"2018-04-23","close":8364.501},{"date":"2018-04-24","close":8113.082},{"date":"2018-04-25","close":7803.644},{"date":"2018-04-26","close":7851.9937},{"date":"2018-04-27","close":8393.5107},{"date":"2018-04-30","close":7900.3433},{"date":"2018-05-02","close":7532.8857},{"date":"2018-05-03","close":8103.4121},{"date":"2018-05-04","close":7890.6733},{"date":"2018-05-08","close":7339.4868},{"date":"2018-05-09","close":7436.186},{"date":"2018-05-10","close":7242.7871},{"date":"2018-05-11","close":7465.1958},{"date":"2018-05-14","close":7165.4277},{"date":"2018-05-15","close":6092.064},{"date":"2018-05-16","close":5918.0049},{"date":"2018-05-17","close":5859.9854},{"date":"2018-05-18","close":5995.3647},{"date":"2018-05-21","close":5947.0146},{"date":"2018-05-23","close":5840.6455},{"date":"2018-05-24","close":6111.4038},{"date":"2018-05-25","close":5724.606},{"date":"2018-05-28","close":5656.9165},{"date":"2018-05-29","close":5560.2173},{"date":"2018-05-30","close":5531.2075},{"date":"2018-05-31","close":5405.498},{"date":"2018-06-01","close":5492.5273},{"date":"2018-06-04","close":5492.5273},{"date":"2018-06-05","close":5492.5273},{"date":"2018-06-07","close":5502.1973},{"date":"2018-06-08","close":5511.8677},{"date":"2018-06-11","close":5405.498},{"date":"2018-06-12","close":5270.1187},{"date":"2018-06-14","close":5308.7988},{"date":"2018-06-15","close":5357.1484},{"date":"2018-06-18","close":5134.7397},{"date":"2018-06-19","close":4892.9912},{"date":"2018-06-20","close":4970.3506},{"date":"2018-06-21","close":4912.3311},{"date":"2018-06-22","close":4776.9517},{"date":"2018-06-25","close":4912.3311},{"date":"2018-06-26","close":5173.4194},{"date":"2018-06-27","close":5521.5376},{"date":"2018-06-28","close":5134.7397},{"date":"2018-06-29","close":5067.0503},{"date":"2018-07-02","close":4747.9419},{"date":"2018-07-03","close":4931.6709},{"date":"2018-07-04","close":5018.7002},{"date":"2018-07-05","close":4951.0107},{"date":"2018-07-06","close":4970.3506},{"date":"2018-07-09","close":5047.71},{"date":"2018-07-10","close":5115.3999},{"date":"2018-07-11","close":4960.6807},{"date":"2018-07-12","close":4922.001},{"date":"2018-07-13","close":4912.3311},{"date":"2018-07-16","close":5173.4194},{"date":"2018-07-17","close":5173.4194},{"date":"2018-07-18","close":5173.4194},{"date":"2018-07-19","close":4970.3506},{"date":"2018-07-20","close":5086.3901},{"date":"2018-07-23","close":4796.2915},{"date":"2018-07-24","close":4825.3013},{"date":"2018-07-25","close":4554.543},{"date":"2018-07-26","close":4544.873},{"date":"2018-07-27","close":4641.5728},{"date":"2018-07-30","close":4660.9126},{"date":"2018-07-31","close":4694.7573},{"date":"2018-08-01","close":4752.7769},{"date":"2018-08-02","close":4699.5923},{"date":"2018-08-03","close":4694.7573},{"date":"2018-08-06","close":4685.0874},{"date":"2018-08-07","close":4694.7573},{"date":"2018-08-08","close":4718.9321},{"date":"2018-08-09","close":4738.272},{"date":"2018-08-10","close":4588.3877},{"date":"2018-08-13","close":4336.9692},{"date":"2018-08-14","close":4230.6001},{"date":"2018-08-16","close":4032.3662},{"date":"2018-08-17","close":4167.7456},{"date":"2018-08-20","close":4182.2505},{"date":"2018-08-21","close":4254.7749},{"date":"2018-08-22","close":4216.0952},{"date":"2018-08-23","close":4216.0952},{"date":"2018-08-24","close":4196.7554},{"date":"2018-08-27","close":4085.5508},{"date":"2018-08-28","close":4211.2603},{"date":"2018-08-29","close":4172.5806},{"date":"2018-08-30","close":4167.7456},{"date":"2018-08-31","close":4486.8535},{"date":"2018-09-03","close":4511.0283},{"date":"2018-09-04","close":4544.873},{"date":"2018-09-05","close":4501.3584},{"date":"2018-09-06","close":4414.3291},{"date":"2018-09-07","close":4327.2993},{"date":"2018-09-10","close":4293.4546},{"date":"2018-09-11","close":4293.4546},{"date":"2018-09-12","close":4404.6592},{"date":"2018-09-13","close":4370.814},{"date":"2018-09-14","close":4394.9893},{"date":"2018-09-17","close":4375.6489},{"date":"2018-09-18","close":4370.814},{"date":"2018-09-19","close":4264.4448},{"date":"2018-09-20","close":4061.376},{"date":"2018-09-21","close":5279.7886},{"date":"2018-09-27","close":5357.1484},{"date":"2018-09-28","close":5521.5376},{"date":"2018-10-01","close":5898.665},{"date":"2018-10-02","close":6343.4824},{"date":"2018-10-04","close":6362.8223},{"date":"2018-10-05","close":6024.3745},{"date":"2018-10-08","close":6130.7437},{"date":"2018-10-10","close":6517.5415},{"date":"2018-10-11","close":5608.5669},{"date":"2018-10-12","close":5811.6357},{"date":"2018-10-15","close":5231.439},{"date":"2018-10-16","close":5086.3901},{"date":"2018-10-17","close":5086.3901},{"date":"2018-10-18","close":4892.9912},{"date":"2018-10-19","close":5009.0303},{"date":"2018-10-22","close":4873.6514},{"date":"2018-10-23","close":4588.3877},{"date":"2018-10-24","close":4327.2993},{"date":"2018-10-25","close":4216.0952},{"date":"2018-10-26","close":3872.812},{"date":"2018-10-29","close":3249.1008},{"date":"2018-10-30","close":3423.1597},{"date":"2018-10-31","close":3384.48},{"date":"2018-11-01","close":3568.209},{"date":"2018-11-02","close":3722.928},{"date":"2018-11-05","close":4187.0854},{"date":"2018-11-06","close":3930.8318},{"date":"2018-11-07","close":3771.2778},{"date":"2018-11-08","close":3776.1128},{"date":"2018-11-09","close":3689.0833},{"date":"2018-11-12","close":3481.1794},{"date":"2018-11-13","close":3519.8591},{"date":"2018-11-14","close":3461.8396},{"date":"2018-11-15","close":3510.1892},{"date":"2018-11-16","close":3582.7139},{"date":"2018-11-19","close":3819.6274},{"date":"2018-11-20","close":3906.657},{"date":"2018-11-21","close":3790.6177},{"date":"2018-11-22","close":3674.5784},{"date":"2018-11-23","close":3529.5291},{"date":"2018-11-26","close":3606.8887},{"date":"2018-11-27","close":3756.7727},{"date":"2018-11-28","close":3737.4329},{"date":"2018-11-29","close":3582.7139},{"date":"2018-11-30","close":3529.5291},{"date":"2018-12-03","close":3568.209},{"date":"2018-12-04","close":3553.7041},{"date":"2018-12-05","close":3558.5391},{"date":"2018-12-06","close":3394.1499},{"date":"2018-12-07","close":3452.1697},{"date":"2018-12-10","close":3234.5959},{"date":"2018-12-11","close":3166.9062},{"date":"2018-12-12","close":3205.5862},{"date":"2018-12-13","close":3287.7805},{"date":"2018-12-14","close":3273.2756},{"date":"2018-12-17","close":3147.5664},{"date":"2018-12-18","close":3055.7019},{"date":"2018-12-19","close":3113.7217},{"date":"2018-12-20","close":3036.3621},{"date":"2018-12-21","close":2992.8474},{"date":"2018-12-24","close":2881.6431},{"date":"2018-12-26","close":2755.9338},{"date":"2018-12-27","close":2992.8474},{"date":"2018-12-28","close":3113.7217},{"date":"2019-01-02","close":3060.5369},{"date":"2019-01-03","close":2900.9829},{"date":"2019-01-04","close":3287.7805},{"date":"2019-01-07","close":3336.1304},{"date":"2019-01-08","close":3239.4309},{"date":"2019-01-09","close":3316.7905},{"date":"2019-01-10","close":3273.2756},{"date":"2019-01-11","close":3249.1008},{"date":"2019-01-14","close":3229.761},{"date":"2019-01-15","close":3282.9456},{"date":"2019-01-16","close":3311.9553},{"date":"2019-01-17","close":3515.0242},{"date":"2019-01-18","close":3573.0439},{"date":"2019-01-21","close":3548.8691},{"date":"2019-01-22","close":3461.8396},{"date":"2019-01-23","close":3577.8789},{"date":"2019-01-24","close":3674.5784},{"date":"2019-01-25","close":3573.0439},{"date":"2019-01-28","close":3606.8887},{"date":"2019-01-29","close":3505.3542},{"date":"2019-01-30","close":3568.209},{"date":"2019-01-31","close":3534.364},{"date":"2019-02-01","close":3481.1794},{"date":"2019-02-07","close":3515.0242},{"date":"2019-02-08","close":3635.8984},{"date":"2019-02-11","close":3635.8984},{"date":"2019-02-12","close":3631.0635},{"date":"2019-02-13","close":3621.3936},{"date":"2019-02-14","close":3703.5881},{"date":"2019-02-15","close":3616.5586},{"date":"2019-02-18","close":3563.374},{"date":"2019-02-19","close":3606.8887},{"date":"2019-02-20","close":3732.5979},{"date":"2019-02-21","close":3621.3936},{"date":"2019-02-22","close":3563.374},{"date":"2019-02-25","close":3534.364},{"date":"2019-02-26","close":3495.6843},{"date":"2019-02-27","close":3495.6843},{"date":"2019-02-28","close":3389.3149},{"date":"2019-03-04","close":3423.1597},{"date":"2019-03-05","close":3384.48},{"date":"2019-03-06","close":3292.6155},{"date":"2019-03-07","close":3210.4211},{"date":"2019-03-08","close":3089.5466},{"date":"2019-03-11","close":3050.8669},{"date":"2019-03-12","close":3118.5566},{"date":"2019-03-13","close":3133.0615},{"date":"2019-03-14","close":3210.4211},{"date":"2019-03-15","close":3147.5664},{"date":"2019-03-18","close":3215.2561},{"date":"2019-03-19","close":3176.5762},{"date":"2019-03-20","close":3084.7117},{"date":"2019-03-21","close":2973.5073},{"date":"2019-03-22","close":2272.4365},{"date":"2019-03-25","close":2156.3972},{"date":"2019-03-26","close":2209.582},{"date":"2019-03-27","close":2127.3875},{"date":"2019-03-28","close":2108.0476},{"date":"2019-03-29","close":1958.1635},{"date":"2019-04-01","close":2030.688},{"date":"2019-04-02","close":2064.5327},{"date":"2019-04-03","close":2475.5054},{"date":"2019-04-04","close":2388.4758},{"date":"2019-04-05","close":2267.6016},{"date":"2019-04-08","close":2233.7568},{"date":"2019-04-09","close":2233.7568},{"date":"2019-04-10","close":2180.572},{"date":"2019-04-11","close":2470.6704},{"date":"2019-04-12","close":2431.9907},{"date":"2019-04-15","close":2349.7961},{"date":"2019-04-16","close":2286.9414},{"date":"2019-04-17","close":2335.2913},{"date":"2019-04-18","close":2306.2815},{"date":"2019-04-19","close":2330.4563},{"date":"2019-04-22","close":2373.9709},{"date":"2019-04-23","close":2383.6409},{"date":"2019-04-24","close":2340.1262},{"date":"2019-04-25","close":2248.2617},{"date":"2019-04-26","close":2291.7764},{"date":"2019-04-29","close":2272.4365},{"date":"2019-04-30","close":2243.4268},{"date":"2019-05-02","close":2267.6016},{"date":"2019-05-03","close":2262.7666},{"date":"2019-05-07","close":2253.0967},{"date":"2019-05-08","close":2214.417},{"date":"2019-05-09","close":2151.5623},{"date":"2019-05-10","close":2088.7078},{"date":"2019-05-13","close":2083.8728},{"date":"2019-05-14","close":2064.5327},{"date":"2019-05-15","close":2083.8728},{"date":"2019-05-16","close":2030.688},{"date":"2019-05-17","close":2064.5327},{"date":"2019-05-20","close":1996.8433},{"date":"2019-05-21","close":1977.5033},{"date":"2019-05-22","close":1962.9984},{"date":"2019-05-23","close":1871.1339},{"date":"2019-05-24","close":1904.9788},{"date":"2019-05-27","close":1808.2793},{"date":"2019-05-28","close":1851.7941},{"date":"2019-05-29","close":1817.9492},{"date":"2019-05-30","close":1832.4542},{"date":"2019-05-31","close":1813.1143},{"date":"2019-06-03","close":1832.4542},{"date":"2019-06-04","close":1866.299},{"date":"2019-06-05","close":1851.7941},{"date":"2019-06-07","close":1875.9689},{"date":"2019-06-10","close":1890.4739},{"date":"2019-06-11","close":2050.0278},{"date":"2019-06-12","close":1948.4935},{"date":"2019-06-13","close":1933.9885},{"date":"2019-06-14","close":1875.9689},{"date":"2019-06-17","close":1953.3285},{"date":"2019-06-18","close":1953.3285},{"date":"2019-06-19","close":1929.1536},{"date":"2019-06-20","close":1933.9885},{"date":"2019-06-21","close":2514.1851},{"date":"2019-06-24","close":2286.9414},{"date":"2019-06-25","close":2968.6724},{"date":"2019-06-26","close":2736.5938},{"date":"2019-06-27","close":2451.3306},{"date":"2019-06-28","close":2562.5349},{"date":"2019-07-01","close":2340.1262},{"date":"2019-07-02","close":2697.9141},{"date":"2019-07-03","close":2731.7588},{"date":"2019-07-04","close":2519.02},{"date":"2019-07-05","close":2451.3306},{"date":"2019-07-08","close":2465.8354},{"date":"2019-07-09","close":2349.7961},{"date":"2019-07-10","close":2359.4661},{"date":"2019-07-11","close":2325.6213},{"date":"2019-07-12","close":2286.9414},{"date":"2019-07-15","close":2224.0869},{"date":"2019-07-16","close":2209.582},{"date":"2019-07-17","close":2156.3972},{"date":"2019-07-18","close":2122.5525},{"date":"2019-07-19","close":2267.6016},{"date":"2019-07-22","close":2282.1064},{"date":"2019-07-23","close":2204.7471},{"date":"2019-07-24","close":2137.0574},{"date":"2019-07-25","close":2195.0771},{"date":"2019-07-26","close":2137.0574},{"date":"2019-07-29","close":1972.6683},{"date":"2019-07-30","close":2074.2026},{"date":"2019-07-31","close":2054.8628},{"date":"2019-08-01","close":1977.5033},{"date":"2019-08-02","close":1967.8334},{"date":"2019-08-05","close":1803.4443},{"date":"2019-08-06","close":1653.5602},{"date":"2019-08-07","close":1672.9001},{"date":"2019-08-08","close":1750.2596},{"date":"2019-08-09","close":1779.2695},{"date":"2019-08-12","close":1813.1143},{"date":"2019-08-13","close":1377.9669},{"date":"2019-08-14","close":1377.9669},{"date":"2019-08-16","close":1668.0652},{"date":"2019-08-19","close":1605.2106},{"date":"2019-08-20","close":1639.0553},{"date":"2019-08-21","close":1730.9198},{"date":"2019-08-22","close":1740.5897},{"date":"2019-08-23","close":1750.2596},{"date":"2019-08-26","close":1827.6193},{"date":"2019-08-27","close":1755.0946},{"date":"2019-08-28","close":1764.7645},{"date":"2019-08-29","close":1735.7548},{"date":"2019-08-30","close":1769.5995},{"date":"2019-09-02","close":1769.5995},{"date":"2019-09-03","close":1798.6094},{"date":"2019-09-04","close":1759.9296},{"date":"2019-09-05","close":1779.2695},{"date":"2019-09-06","close":1798.6094},{"date":"2019-09-09","close":1832.4542},{"date":"2019-09-10","close":1880.8038},{"date":"2019-09-11","close":1885.6389},{"date":"2019-09-16","close":1996.8433},{"date":"2019-09-17","close":2461.0005},{"date":"2019-09-18","close":2369.136},{"date":"2019-09-19","close":2175.7371},{"date":"2019-09-20","close":2238.5918},{"date":"2019-09-23","close":2214.417},{"date":"2019-09-24","close":2214.417},{"date":"2019-09-25","close":2170.9021},{"date":"2019-09-26","close":2059.6978},{"date":"2019-09-27","close":2040.3579},{"date":"2019-09-30","close":2098.3777},{"date":"2019-10-01","close":2093.5427},{"date":"2019-10-02","close":1933.9885},{"date":"2019-10-04","close":1909.8137},{"date":"2019-10-07","close":2030.688},{"date":"2019-10-08","close":2180.572},{"date":"2019-10-10","close":1953.3285},{"date":"2019-10-11","close":1909.8137},{"date":"2019-10-14","close":1943.6586},{"date":"2019-10-15","close":1895.3088},{"date":"2019-10-16","close":1904.9788},{"date":"2019-10-17","close":1938.8236},{"date":"2019-10-18","close":1943.6586},{"date":"2019-10-21","close":1914.6487},{"date":"2019-10-22","close":1880.8038},{"date":"2019-10-23","close":1924.3186},{"date":"2019-10-24","close":1938.8236},{"date":"2019-10-25","close":1943.6586},{"date":"2019-10-28","close":1967.8334},{"date":"2019-10-29","close":2117.7175},{"date":"2019-10-30","close":2117.7175},{"date":"2019-10-31","close":1933.9885},{"date":"2019-11-01","close":1904.9788},{"date":"2019-11-04","close":1880.8038},{"date":"2019-11-05","close":1875.9689},{"date":"2019-11-06","close":1875.9689},{"date":"2019-11-07","close":1856.629},{"date":"2019-11-08","close":1885.6389},{"date":"2019-11-11","close":1890.4739},{"date":"2019-11-12","close":1880.8038},{"date":"2019-11-13","close":1938.8236},{"date":"2019-11-14","close":2233.7568},{"date":"2019-11-15","close":2214.417},{"date":"2019-11-18","close":2132.2224},{"date":"2019-11-19","close":2151.5623},{"date":"2019-11-20","close":2117.7175},{"date":"2019-11-21","close":2021.0181},{"date":"2019-11-22","close":1977.5033},{"date":"2019-11-25","close":2011.3481},{"date":"2019-11-26","close":2035.5229},{"date":"2019-11-27","close":2011.3481},{"date":"2019-11-28","close":1987.1732},{"date":"2019-11-29","close":1977.5033},{"date":"2019-12-02","close":1967.8334},{"date":"2019-12-03","close":1996.8433},{"date":"2019-12-04","close":2001.6782},{"date":"2019-12-05","close":2059.6978},{"date":"2019-12-06","close":2054.8628},{"date":"2019-12-09","close":2204.7471},{"date":"2019-12-10","close":2146.7273},{"date":"2019-12-11","close":2509.3501},{"date":"2019-12-12","close":2596.3796},{"date":"2019-12-13","close":2644.7295},{"date":"2019-12-16","close":2828.4583},{"date":"2019-12-17","close":2876.8081},{"date":"2019-12-18","close":2842.9631},{"date":"2019-12-19","close":3693.9182},{"date":"2019-12-20","close":3471.5095},{"date":"2019-12-23","close":3403.8198},{"date":"2019-12-24","close":3307.1204},{"date":"2019-12-26","close":3046.032},{"date":"2019-12-27","close":3094.3818},{"date":"2019-12-30","close":3002.5173},{"date":"2020-01-02","close":3128.2266},{"date":"2020-01-03","close":3075.0417},{"date":"2020-01-06","close":3234.5959},{"date":"2020-01-07","close":2959.0024},{"date":"2020-01-08","close":2470.6704},{"date":"2020-01-09","close":2528.6902},{"date":"2020-01-10","close":2354.6311},{"date":"2020-01-13","close":2359.4661},{"date":"2020-01-14","close":2407.8157},{"date":"2020-01-15","close":2257.9316},{"date":"2020-01-16","close":2262.7666},{"date":"2020-01-17","close":2170.9021},{"date":"2020-01-20","close":1982.3383},{"date":"2020-01-21","close":1977.5033},{"date":"2020-01-22","close":1953.3285},{"date":"2020-01-23","close":1958.1635},{"date":"2020-01-28","close":1977.5033},{"date":"2020-01-29","close":1953.3285},{"date":"2020-01-30","close":1962.9984},{"date":"2020-01-31","close":1890.4739},{"date":"2020-02-03","close":1909.8137},{"date":"2020-02-04","close":2021.0181},{"date":"2020-02-05","close":2045.1929},{"date":"2020-02-06","close":2233.7568},{"date":"2020-02-07","close":2291.7764},{"date":"2020-02-10","close":2112.8826},{"date":"2020-02-11","close":2025.853},{"date":"2020-02-12","close":2219.252},{"date":"2020-02-13","close":2412.6506},{"date":"2020-02-14","close":2369.136},{"date":"2020-02-17","close":2451.3306},{"date":"2020-02-18","close":2359.4661},{"date":"2020-02-19","close":2301.4463},{"date":"2020-02-20","close":2146.7273},{"date":"2020-02-21","close":2190.2419},{"date":"2020-02-24","close":2190.2419},{"date":"2020-02-25","close":2253.0967},{"date":"2020-02-26","close":2417.4858},{"date":"2020-02-27","close":2243.4268},{"date":"2020-02-28","close":2195.0771},{"date":"2020-03-02","close":2224.0869},{"date":"2020-03-03","close":2228.9219},{"date":"2020-03-04","close":2262.7666},{"date":"2020-03-05","close":2262.7666},{"date":"2020-03-06","close":2253.0967},{"date":"2020-03-09","close":2253.0967},{"date":"2020-03-10","close":2204.7471},{"date":"2020-03-11","close":2296.6113},{"date":"2020-03-12","close":2359.4661},{"date":"2020-03-13","close":2320.7864},{"date":"2020-03-16","close":2253.0967},{"date":"2020-03-17","close":2151.5623},{"date":"2020-03-18","close":2108.0476},{"date":"2020-03-19","close":2001.6782},{"date":"2020-03-20","close":1962.9984},{"date":"2020-03-23","close":1769.5995},{"date":"2020-03-24","close":1822.7842},{"date":"2020-03-25","close":1856.629},{"date":"2020-03-26","close":1856.629},{"date":"2020-03-27","close":1914.6487},{"date":"2020-03-30","close":2122.5525},{"date":"2020-03-31","close":2277.2715},{"date":"2020-04-01","close":2185.407},{"date":"2020-04-02","close":2166.0671},{"date":"2020-04-03","close":2083.8728},{"date":"2020-04-06","close":2262.7666},{"date":"2020-04-07","close":2219.252},{"date":"2020-04-08","close":2330.4563},{"date":"2020-04-09","close":2422.3208},{"date":"2020-04-10","close":2688.2441},{"date":"2020-04-13","close":2436.8257},{"date":"2020-04-14","close":2311.1165},{"date":"2020-04-16","close":2388.4758},{"date":"2020-04-17","close":2383.6409},{"date":"2020-04-20","close":2465.8354},{"date":"2020-04-21","close":2349.7961},{"date":"2020-04-22","close":2606.0496},{"date":"2020-04-23","close":2610.8845},{"date":"2020-04-24","close":2581.8748},{"date":"2020-04-27","close":2659.2344},{"date":"2020-04-28","close":2538.3601},{"date":"2020-04-29","close":2514.1851},{"date":"2020-05-04","close":2499.6802},{"date":"2020-05-06","close":2504.5151},{"date":"2020-05-07","close":2673.7393},{"date":"2020-05-08","close":2630.2244},{"date":"2020-05-11","close":2717.2539},{"date":"2020-05-12","close":2702.749},{"date":"2020-05-13","close":2838.1282},{"date":"2020-05-14","close":2905.8179},{"date":"2020-05-15","close":3036.3621},{"date":"2020-05-18","close":2760.7688},{"date":"2020-05-19","close":2673.7393},{"date":"2020-05-20","close":2678.5742},{"date":"2020-05-21","close":2606.0496},{"date":"2020-05-22","close":2480.3403},{"date":"2020-05-25","close":2557.7},{"date":"2020-05-26","close":2615.7195},{"date":"2020-05-27","close":2586.7097},{"date":"2020-05-28","close":2562.5349},{"date":"2020-05-29","close":2523.855},{"date":"2020-06-01","close":2523.855},{"date":"2020-06-02","close":2557.7},{"date":"2020-06-03","close":2461.0005},{"date":"2020-06-04","close":2470.6704},{"date":"2020-06-05","close":2606.0496},{"date":"2020-06-08","close":2635.0593},{"date":"2020-06-09","close":2567.3699},{"date":"2020-06-10","close":2557.7},{"date":"2020-06-11","close":2572.2048},{"date":"2020-06-12","close":2519.02},{"date":"2020-06-15","close":2267.6016},{"date":"2020-06-16","close":2427.1558},{"date":"2020-06-17","close":2398.1458},{"date":"2020-06-18","close":2335.2913},{"date":"2020-06-19","close":2349.7961},{"date":"2020-06-22","close":2306.2815},{"date":"2020-06-23","close":2253.0967},{"date":"2020-06-24","close":2228.9219},{"date":"2020-06-25","close":2185.407},{"date":"2020-06-26","close":2180.572},{"date":"2020-06-29","close":2045.1929},{"date":"2020-06-30","close":2122.5525},{"date":"2020-07-01","close":2030.688},{"date":"2020-07-02","close":2021.0181},{"date":"2020-07-03","close":2021.0181},{"date":"2020-07-06","close":2088.7078},{"date":"2020-07-07","close":2059.6978},{"date":"2020-07-08","close":2088.7078},{"date":"2020-07-09","close":2045.1929},{"date":"2020-07-10","close":2035.5229},{"date":"2020-07-13","close":2016.1831},{"date":"2020-07-14","close":2011.3481},{"date":"2020-07-15","close":2006.5132},{"date":"2020-07-16","close":2006.5132},{"date":"2020-07-17","close":1992.0082},{"date":"2020-07-20","close":1962.9984},{"date":"2020-07-21","close":2011.3481},{"date":"2020-07-22","close":2045.1929},{"date":"2020-07-23","close":2040.3579},{"date":"2020-07-24","close":1992.0082},{"date":"2020-07-27","close":1972.6683},{"date":"2020-07-28","close":2011.3481},{"date":"2020-07-29","close":2016.1831},{"date":"2020-07-30","close":2016.1831},{"date":"2020-07-31","close":1992.0082},{"date":"2020-08-03","close":1992.0082},{"date":"2020-08-04","close":2001.6782},{"date":"2020-08-05","close":1972.6683},{"date":"2020-08-06","close":1958.1635},{"date":"2020-08-07","close":1924.3186},{"date":"2020-08-10","close":1871.1339},{"date":"2020-08-11","close":1871.1339},{"date":"2020-08-12","close":1827.6193},{"date":"2020-08-13","close":1929.1536},{"date":"2020-08-14","close":1875.9689},{"date":"2020-08-18","close":1769.5995},{"date":"2020-08-19","close":1798.6094},{"date":"2020-08-20","close":1716.4149},{"date":"2020-08-21","close":1933.9885},{"date":"2020-08-24","close":2340.1262},{"date":"2020-08-25","close":2581.8748},{"date":"2020-08-26","close":2456.1655},{"date":"2020-08-27","close":2253.0967},{"date":"2020-08-28","close":2248.2617},{"date":"2020-08-31","close":2562.5349},{"date":"2020-09-01","close":2388.4758},{"date":"2020-09-02","close":2630.2244},{"date":"2020-09-03","close":2659.2344},{"date":"2020-09-04","close":2688.2441},{"date":"2020-09-07","close":3239.4309},{"date":"2020-09-08","close":3104.0518},{"date":"2020-09-09","close":2939.6626},{"date":"2020-09-10","close":2760.7688},{"date":"2020-09-11","close":2659.2344},{"date":"2020-09-14","close":2722.0889},{"date":"2020-09-15","close":2654.3994},{"date":"2020-09-16","close":2678.5742},{"date":"2020-09-17","close":2707.584},{"date":"2020-09-18","close":2567.3699},{"date":"2020-09-21","close":2407.8157},{"date":"2020-09-22","close":2451.3306},{"date":"2020-09-23","close":2407.8157},{"date":"2020-09-24","close":2243.4268},{"date":"2020-09-25","close":2359.4661},{"date":"2020-09-28","close":2407.8157},{"date":"2020-09-29","close":2436.8257},{"date":"2020-10-05","close":2509.3501},{"date":"2020-10-06","close":2601.2146},{"date":"2020-10-07","close":2533.5251},{"date":"2020-10-08","close":2562.5349},{"date":"2020-10-12","close":2577.0398},{"date":"2020-10-13","close":2499.6802},{"date":"2020-10-14","close":2465.8354},{"date":"2020-10-15","close":2349.7961},{"date":"2020-10-16","close":2383.6409},{"date":"2020-10-19","close":2320.7864},{"date":"2020-10-20","close":2180.572},{"date":"2020-10-21","close":2219.252},{"date":"2020-10-22","close":2161.2322},{"date":"2020-10-23","close":2112.8826},{"date":"2020-10-26","close":1992.0082},{"date":"2020-10-27","close":2059.6978},{"date":"2020-10-28","close":2079.0378},{"date":"2020-10-29","close":2146.7273},{"date":"2020-10-30","close":2079.0378},{"date":"2020-11-02","close":2069.3677},{"date":"2020-11-03","close":2122.5525},{"date":"2020-11-04","close":2146.7273},{"date":"2020-11-05","close":2151.5623},{"date":"2020-11-06","close":2127.3875},{"date":"2020-11-09","close":2320.7864},{"date":"2020-11-10","close":2369.136},{"date":"2020-11-11","close":2282.1064},{"date":"2020-11-12","close":2272.4365},{"date":"2020-11-13","close":2238.5918},{"date":"2020-11-16","close":2233.7568},{"date":"2020-11-17","close":2248.2617},{"date":"2020-11-18","close":2320.7864},{"date":"2020-11-19","close":2311.1165},{"date":"2020-11-20","close":2427.1558},{"date":"2020-11-23","close":2427.1558},{"date":"2020-11-24","close":2398.1458},{"date":"2020-11-25","close":2364.301},{"date":"2020-11-26","close":2417.4858},{"date":"2020-11-27","close":2373.9709},{"date":"2020-11-30","close":2441.6606},{"date":"2020-12-01","close":2475.5054},{"date":"2020-12-02","close":2422.3208},{"date":"2020-12-03","close":2412.6506},{"date":"2020-12-04","close":2499.6802},{"date":"2020-12-07","close":2480.3403},{"date":"2020-12-08","close":2461.0005},{"date":"2020-12-09","close":2417.4858},{"date":"2020-12-10","close":2402.9807},{"date":"2020-12-11","close":2451.3306},{"date":"2020-12-14","close":2383.6409},{"date":"2020-12-15","close":2378.8059},{"date":"2020-12-16","close":2330.4563},{"date":"2020-12-17","close":2320.7864},{"date":"2020-12-18","close":2325.6213},{"date":"2020-12-21","close":2286.9414},{"date":"2020-12-22","close":2185.407},{"date":"2020-12-23","close":2161.2322},{"date":"2020-12-24","close":2228.9219},{"date":"2020-12-28","close":2146.7273},{"date":"2020-12-29","close":2277.2715},{"date":"2020-12-30","close":2422.3208},{"date":"2021-01-04","close":2436.8257},{"date":"2021-01-05","close":2441.6606},{"date":"2021-01-06","close":2456.1655},{"date":"2021-01-07","close":2427.1558},{"date":"2021-01-08","close":2388.4758},{"date":"2021-01-11","close":2311.1165},{"date":"2021-01-12","close":2393.3108},{"date":"2021-01-13","close":2446.4956},{"date":"2021-01-14","close":2412.6506},{"date":"2021-01-15","close":2373.9709},{"date":"2021-01-18","close":2369.136},{"date":"2021-01-19","close":2364.301},{"date":"2021-01-20","close":2320.7864},{"date":"2021-01-21","close":2427.1558},{"date":"2021-01-22","close":2402.9807},{"date":"2021-01-25","close":2509.3501},{"date":"2021-01-26","close":2480.3403},{"date":"2021-01-27","close":2557.7},{"date":"2021-01-28","close":2398.1458},{"date":"2021-01-29","close":2262.7666},{"date":"2021-02-01","close":2354.6311},{"date":"2021-02-02","close":2431.9907},{"date":"2021-02-03","close":2431.9907},{"date":"2021-02-04","close":2610.8845},{"date":"2021-02-05","close":2557.7},{"date":"2021-02-08","close":2548.03},{"date":"2021-02-09","close":2596.3796},{"date":"2021-02-10","close":2543.1951},{"date":"2021-02-15","close":2630.2244},{"date":"2021-02-16","close":2504.5151},{"date":"2021-02-17","close":2465.8354},{"date":"2021-02-18","close":2480.3403},{"date":"2021-02-19","close":2412.6506},{"date":"2021-02-22","close":2354.6311},{"date":"2021-02-23","close":2306.2815},{"date":"2021-02-24","close":2257.9316},{"date":"2021-02-25","close":2369.136},{"date":"2021-02-26","close":2344.9612},{"date":"2021-03-02","close":2354.6311},{"date":"2021-03-03","close":2470.6704},{"date":"2021-03-04","close":2465.8354},{"date":"2021-03-05","close":2436.8257},{"date":"2021-03-08","close":2446.4956},{"date":"2021-03-09","close":2388.4758},{"date":"2021-03-10","close":2446.4956},{"date":"2021-03-11","close":2446.4956},{"date":"2021-03-12","close":2311.1165},{"date":"2021-03-15","close":2325.6213},{"date":"2021-03-16","close":2344.9612},{"date":"2021-03-17","close":2354.6311},{"date":"2021-03-18","close":2373.9709},{"date":"2021-03-19","close":2335.2913},{"date":"2021-03-22","close":2436.8257},{"date":"2021-03-23","close":2456.1655},{"date":"2021-03-24","close":2514.1851},{"date":"2021-03-25","close":2480.3403},{"date":"2021-03-26","close":2548.03},{"date":"2021-03-29","close":2499.6802},{"date":"2021-03-30","close":2485.1753},{"date":"2021-03-31","close":2431.9907},{"date":"2021-04-01","close":2528.6902},{"date":"2021-04-02","close":2533.5251},{"date":"2021-04-05","close":2900.9829},{"date":"2021-04-06","close":2717.2539},{"date":"2021-04-07","close":2741.4287},{"date":"2021-04-08","close":2770.4387},{"date":"2021-04-09","close":2746.2637},{"date":"2021-04-12","close":2799.4485},{"date":"2021-04-13","close":2712.4189},{"date":"2021-04-14","close":2755.9338},{"date":"2021-04-15","close":2722.0889},{"date":"2021-04-16","close":2833.2932},{"date":"2021-04-19","close":2881.6431},{"date":"2021-04-20","close":2833.2932},{"date":"2021-04-21","close":2765.6038},{"date":"2021-04-22","close":2833.2932},{"date":"2021-04-23","close":2959.0024},{"date":"2021-04-26","close":2881.6431},{"date":"2021-04-27","close":2833.2932},{"date":"2021-04-28","close":2755.9338},{"date":"2021-04-29","close":2726.9238},{"date":"2021-04-30","close":2659.2344},{"date":"2021-05-03","close":2693.0791},{"date":"2021-05-04","close":2731.7588},{"date":"2021-05-06","close":2751.0986},{"date":"2021-05-07","close":2693.0791},{"date":"2021-05-10","close":2688.2441},{"date":"2021-05-11","close":2707.584},{"date":"2021-05-12","close":2852.6331},{"date":"2021-05-13","close":2654.3994},{"date":"2021-05-14","close":2610.8845},{"date":"2021-05-17","close":2538.3601},{"date":"2021-05-18","close":2586.7097},{"date":"2021-05-20","close":2693.0791},{"date":"2021-05-21","close":2702.749},{"date":"2021-05-24","close":2736.5938},{"date":"2021-05-25","close":2799.4485},{"date":"2021-05-26","close":2799.4485},{"date":"2021-05-27","close":2789.7786},{"date":"2021-05-28","close":2813.9534},{"date":"2021-05-31","close":2881.6431},{"date":"2021-06-01","close":2847.7981},{"date":"2021-06-02","close":2784.9436},{"date":"2021-06-03","close":2838.1282},{"date":"2021-06-04","close":2823.6233},{"date":"2021-06-07","close":2799.4485},{"date":"2021-06-08","close":2765.6038},{"date":"2021-06-09","close":2746.2637},{"date":"2021-06-10","close":2741.4287},{"date":"2021-06-11","close":2765.6038},{"date":"2021-06-14","close":2746.2637},{"date":"2021-06-15","close":2726.9238},{"date":"2021-06-16","close":2746.2637},{"date":"2021-06-17","close":2780.1086},{"date":"2021-06-18","close":2789.7786},{"date":"2021-06-21","close":2775.2737},{"date":"2021-06-22","close":2746.2637},{"date":"2021-06-23","close":2722.0889},{"date":"2021-06-24","close":2678.5742},{"date":"2021-06-25","close":2664.0693},{"date":"2021-06-28","close":2659.2344},{"date":"2021-06-29","close":2673.7393},{"date":"2021-06-30","close":2683.4092},{"date":"2021-07-01","close":2702.749},{"date":"2021-07-02","close":2673.7393},{"date":"2021-07-05","close":2726.9238},{"date":"2021-07-06","close":2722.0889},{"date":"2021-07-07","close":2707.584},{"date":"2021-07-08","close":2659.2344},{"date":"2021-07-09","close":2625.3894},{"date":"2021-07-12","close":2673.7393},{"date":"2021-07-13","close":2702.749},{"date":"2021-07-14","close":2693.0791},{"date":"2021-07-15","close":2775.2737},{"date":"2021-07-16","close":2799.4485},{"date":"2021-07-19","close":2770.4387},{"date":"2021-07-20","close":2678.5742},{"date":"2021-07-21","close":2697.9141},{"date":"2021-07-22","close":2804.2834},{"date":"2021-07-23","close":2804.2834},{"date":"2021-07-26","close":2804.2834},{"date":"2021-07-27","close":2852.6331},{"date":"2021-07-28","close":2755.9338},{"date":"2021-07-29","close":2746.2637},{"date":"2021-07-30","close":2659.2344},{"date":"2021-08-02","close":2673.7393},{"date":"2021-08-03","close":2639.8943},{"date":"2021-08-04","close":2693.0791},{"date":"2021-08-05","close":2770.4387},{"date":"2021-08-06","close":2712.4189},{"date":"2021-08-09","close":2683.4092},{"date":"2021-08-10","close":2625.3894},{"date":"2021-08-11","close":2702.749},{"date":"2021-08-12","close":2683.4092},{"date":"2021-08-13","close":2620.5544},{"date":"2021-08-17","close":2417.4858},{"date":"2021-08-18","close":2504.5151},{"date":"2021-08-19","close":2407.8157},{"date":"2021-08-20","close":2262.7666},{"date":"2021-08-23","close":2383.6409},{"date":"2021-08-24","close":2427.1558},{"date":"2021-08-25","close":2436.8257},{"date":"2021-08-26","close":2427.1558},{"date":"2021-08-27","close":2470.6704},{"date":"2021-08-30","close":2533.5251},{"date":"2021-08-31","close":2552.865},{"date":"2021-09-01","close":2543.1951},{"date":"2021-09-02","close":2543.1951},{"date":"2021-09-03","close":2581.8748},{"date":"2021-09-06","close":2519.02},{"date":"2021-09-07","close":2494.8452},{"date":"2021-09-08","close":2470.6704},{"date":"2021-09-09","close":2523.855},{"date":"2021-09-10","close":2543.1951},{"date":"2021-09-13","close":2451.3306},{"date":"2021-09-14","close":2490.0103},{"date":"2021-09-15","close":2490.0103},{"date":"2021-09-16","close":2499.6802},{"date":"2021-09-17","close":2514.1851},{"date":"2021-09-23","close":2610.8845},{"date":"2021-09-24","close":2509.3501},{"date":"2021-09-27","close":2480.3403},{"date":"2021-09-28","close":2422.3208},{"date":"2021-09-29","close":2325.6213},{"date":"2021-09-30","close":2325.6213},{"date":"2021-10-01","close":2330.4563},{"date":"2021-10-05","close":2209.582},{"date":"2021-10-06","close":2127.3875},{"date":"2021-10-07","close":2199.9121},{"date":"2021-10-08","close":2257.9316},{"date":"2021-10-12","close":2248.2617},{"date":"2021-10-13","close":2306.2815},{"date":"2021-10-14","close":2359.4661},{"date":"2021-10-15","close":2398.1458},{"date":"2021-10-18","close":2417.4858},{"date":"2021-10-19","close":2422.3208},{"date":"2021-10-20","close":2412.6506},{"date":"2021-10-21","close":2402.9807},{"date":"2021-10-22","close":2349.7961},{"date":"2021-10-25","close":2359.4661},{"date":"2021-10-26","close":2340.1262},{"date":"2021-10-27","close":2364.301},{"date":"2021-10-28","close":2335.2913},{"date":"2021-10-29","close":2330.4563},{"date":"2021-11-01","close":2282.1064},{"date":"2021-11-02","close":2330.4563},{"date":"2021-11-03","close":2378.8059},{"date":"2021-11-04","close":2393.3108},{"date":"2021-11-05","close":2344.9612},{"date":"2021-11-08","close":2369.136},{"date":"2021-11-09","close":2552.865},{"date":"2021-11-10","close":2349.7961},{"date":"2021-11-11","close":2277.2715},{"date":"2021-11-12","close":2417.4858},{"date":"2021-11-15","close":2465.8354},{"date":"2021-11-16","close":2577.0398},{"date":"2021-11-17","close":2702.749},{"date":"2021-11-18","close":2702.749},{"date":"2021-11-19","close":2639.8943},{"date":"2021-11-22","close":2678.5742},{"date":"2021-11-23","close":2693.0791},{"date":"2021-11-24","close":2712.4189},{"date":"2021-11-25","close":2736.5938},{"date":"2021-11-26","close":2586.7097},{"date":"2021-11-29","close":2610.8845},{"date":"2021-11-30","close":2538.3601},{"date":"2021-12-01","close":2683.4092},{"date":"2021-12-02","close":2688.2441},{"date":"2021-12-03","close":2794.6135},{"date":"2021-12-06","close":2780.1086},{"date":"2021-12-07","close":2784.9436},{"date":"2021-12-08","close":2702.749},{"date":"2021-12-09","close":2828.4583},{"date":"2021-12-10","close":2823.6233},{"date":"2021-12-13","close":2765.6038},{"date":"2021-12-14","close":2818.7883},{"date":"2021-12-15","close":2746.2637},{"date":"2021-12-16","close":2693.0791},{"date":"2021-12-17","close":2649.5645},{"date":"2021-12-20","close":2649.5645},{"date":"2021-12-21","close":2635.0593},{"date":"2021-12-22","close":2789.7786},{"date":"2021-12-23","close":2765.6038},{"date":"2021-12-24","close":2813.9534},{"date":"2021-12-27","close":2954.1675},{"date":"2021-12-28","close":2959.0024},{"date":"2021-12-29","close":2992.8474},{"date":"2021-12-30","close":2900.9829},{"date":"2022-01-03","close":2896.0},{"date":"2022-01-04","close":3442.4998},{"date":"2022-01-05","close":3442.4998},{"date":"2022-01-06","close":3355.4702},{"date":"2022-01-07","close":3606.8887},{"date":"2022-01-10","close":3345.8003},{"date":"2022-01-11","close":3162.0713},{"date":"2022-01-12","close":3094.3818},{"date":"2022-01-13","close":3481.1794},{"date":"2022-01-14","close":3481.1794},{"date":"2022-01-17","close":3157.2363},{"date":"2022-01-18","close":3031.5271},{"date":"2022-01-19","close":2929.9927},{"date":"2022-01-20","close":2925.1577},{"date":"2022-01-21","close":2929.9927},{"date":"2022-01-24","close":2736.5938},{"date":"2022-01-25","close":2610.8845},{"date":"2022-01-26","close":2610.8845},{"date":"2022-01-27","close":2572.2048},{"date":"2022-01-28","close":2678.5742},{"date":"2022-02-03","close":2751.0986},{"date":"2022-02-04","close":2818.7883},{"date":"2022-02-07","close":2929.9927},{"date":"2022-02-08","close":2929.9927},{"date":"2022-02-09","close":2929.9927},{"date":"2022-02-10","close":3104.0518},{"date":"2022-02-11","close":2852.6331},{"date":"2022-02-14","close":2693.0791},{"date":"2022-02-15","close":2765.6038},{"date":"2022-02-16","close":2881.6431},{"date":"2022-02-17","close":2939.6626},{"date":"2022-02-18","close":2983.1775},{"date":"2022-02-21","close":3118.5566},{"date":"2022-02-22","close":3056.0},{"date":"2022-02-23","close":2978.3425},{"date":"2022-02-24","close":2968.6724},{"date":"2022-02-25","close":3094.3818},{"date":"2022-02-28","close":3094.3818},{"date":"2022-03-02","close":3147.5664},{"date":"2022-03-03","close":3253.9358},{"date":"2022-03-04","close":3109.0},{"date":"2022-03-07","close":3031.5271},{"date":"2022-03-08","close":2910.6528},{"date":"2022-03-10","close":2910.6528},{"date":"2022-03-11","close":3133.0615},{"date":"2022-03-14","close":2997.6824},{"date":"2022-03-15","close":3094.3818},{"date":"2022-03-16","close":3200.751},{"date":"2022-03-17","close":3244.2659},{"date":"2022-03-18","close":3316.7905},{"date":"2022-03-21","close":3172.0},{"date":"2022-03-22","close":3229.761},{"date":"2022-03-23","close":3176.5762},{"date":"2022-03-24","close":3220.0911},{"date":"2022-03-25","close":3365.1401},{"date":"2022-03-28","close":3457.0046},{"date":"2022-03-29","close":3249.1008},{"date":"2022-03-30","close":3234.5959},{"date":"2022-03-31","close":3307.1204},{"date":"2022-04-01","close":3220.0911},{"date":"2022-04-04","close":3795.4526},{"date":"2022-04-05","close":3795.4526},{"date":"2022-04-06","close":3582.7139},{"date":"2022-04-07","close":3486.0144},{"date":"2022-04-08","close":3500.5193},{"date":"2022-04-11","close":3447.3347},{"date":"2022-04-12","close":3544.0342},{"date":"2022-04-13","close":3582.7139},{"date":"2022-04-14","close":3529.5291},{"date":"2022-04-15","close":3631.0635},{"date":"2022-04-18","close":3423.1597},{"date":"2022-04-19","close":3268.4407},{"date":"2022-04-20","close":3244.2659},{"date":"2022-04-21","close":3191.0811},{"date":"2022-04-22","close":3142.7314},{"date":"2022-04-25","close":3075.0417},{"date":"2022-04-26","close":3113.7217},{"date":"2022-04-27","close":3075.0417},{"date":"2022-04-28","close":2959.0024},{"date":"2022-04-29","close":3026.6921},{"date":"2022-05-02","close":3007.3523},{"date":"2022-05-03","close":3079.8767},{"date":"2022-05-04","close":3036.3621},{"date":"2022-05-06","close":3094.3818},{"date":"2022-05-09","close":2959.0},{"date":"2022-05-10","close":2915.4878},{"date":"2022-05-11","close":2997.6824},{"date":"2022-05-12","close":2867.1382},{"date":"2022-05-13","close":2934.8276},{"date":"2022-05-16","close":2997.6824},{"date":"2022-05-17","close":3065.3718},{"date":"2022-05-18","close":3113.7217},{"date":"2022-05-19","close":2988.0125},{"date":"2022-05-20","close":2959.0024},{"date":"2022-05-23","close":2973.5073},{"date":"2022-05-24","close":2959.0024},{"date":"2022-05-25","close":2949.3325},{"date":"2022-05-26","close":2934.8276},{"date":"2022-05-27","close":3021.8572},{"date":"2022-05-30","close":3079.8767},{"date":"2022-05-31","close":3050.8669},{"date":"2022-06-02","close":3050.8669},{"date":"2022-06-03","close":3041.197},{"date":"2022-06-07","close":2939.6626},{"date":"2022-06-08","close":2934.8276},{"date":"2022-06-09","close":2876.8081},{"date":"2022-06-10","close":2722.0889},{"date":"2022-06-13","close":2548.03},{"date":"2022-06-14","close":2572.2048},{"date":"2022-06-15","close":2388.4758},{"date":"2022-06-16","close":2369.136},{"date":"2022-06-17","close":2388.4758},{"date":"2022-06-20","close":2253.0967},{"date":"2022-06-21","close":2253.0967},{"date":"2022-06-22","close":2103.2126},{"date":"2022-06-23","close":1977.5033},{"date":"2022-06-24","close":2108.0476},{"date":"2022-06-27","close":2214.417},{"date":"2022-06-28","close":2291.7764},{"date":"2022-06-29","close":2243.4268},{"date":"2022-06-30","close":2127.3875},{"date":"2022-07-01","close":2083.8728},{"date":"2022-07-04","close":2040.3579},{"date":"2022-07-05","close":2146.7273},{"date":"2022-07-06","close":2156.3972},{"date":"2022-07-07","close":2224.0869},{"date":"2022-07-08","close":2228.9219},{"date":"2022-07-11","close":2219.252},{"date":"2022-07-12","close":2132.0},{"date":"2022-07-13","close":2175.7371},{"date":"2022-07-14","close":2161.2322},{"date":"2022-07-15","close":2175.7371},{"date":"2022-07-18","close":2262.7666},{"date":"2022-07-19","close":2291.7764},{"date":"2022-07-20","close":2272.4365},{"date":"2022-07-21","close":2286.9414},{"date":"2022-07-22","close":2233.7568},{"date":"2022-07-25","close":2267.6016},{"date":"2022-07-26","close":2291.7764},{"date":"2022-07-27","close":2330.4563},{"date":"2022-07-28","close":2330.4563},{"date":"2022-07-29","close":2340.1262},{"date":"2022-08-01","close":2369.136},{"date":"2022-08-02","close":2306.2815},{"date":"2022-08-03","close":2320.7864},{"date":"2022-08-04","close":2340.1262},{"date":"2022-08-05","close":2330.4563},{"date":"2022-08-08","close":2301.4463},{"date":"2022-08-09","close":2306.2815},{"date":"2022-08-10","close":2228.9219},{"date":"2022-08-11","close":2301.4463},{"date":"2022-08-12","close":2262.7666},{"date":"2022-08-16","close":2253.0967},{"date":"2022-08-17","close":2291.7764},{"date":"2022-08-18","close":2373.9709},{"date":"2022-08-19","close":2388.4758},{"date":"2022-08-22","close":2267.6016},{"date":"2022-08-23","close":2248.2617},{"date":"2022-08-24","close":2344.9612},{"date":"2022-08-25","close":2378.8059},{"date":"2022-08-26","close":2383.6409},{"date":"2022-08-29","close":2243.4268},{"date":"2022-08-30","close":2311.1165},{"date":"2022-08-31","close":2364.301},{"date":"2022-09-01","close":2349.7961},{"date":"2022-09-02","close":2359.4661},{"date":"2022-09-05","close":2282.1064},{"date":"2022-09-06","close":2359.4661},{"date":"2022-09-07","close":2272.4365},{"date":"2022-09-08","close":2291.7764},{"date":"2022-09-13","close":2344.9612},{"date":"2022-09-14","close":2306.2815},{"date":"2022-09-15","close":2306.2815},{"date":"2022-09-16","close":2262.7666},{"date":"2022-09-19","close":2185.407},{"date":"2022-09-20","close":2190.2419},{"date":"2022-09-21","close":2137.0574},{"date":"2022-09-22","close":2108.0476},{"date":"2022-09-23","close":2059.6978},{"date":"2022-09-26","close":1948.4935},{"date":"2022-09-27","close":1875.9689},{"date":"2022-09-28","close":1769.5995},{"date":"2022-09-29","close":1817.9492},{"date":"2022-09-30","close":1856.629},{"date":"2022-10-04","close":1924.3186},{"date":"2022-10-05","close":1861.464},{"date":"2022-10-06","close":1900.1438},{"date":"2022-10-07","close":1895.3088},{"date":"2022-10-11","close":1769.5995},{"date":"2022-10-12","close":1769.5995},{"date":"2022-10-13","close":1706.7449},{"date":"2022-10-14","close":1803.4443},{"date":"2022-10-17","close":1851.7941},{"date":"2022-10-18","close":1904.9788},{"date":"2022-10-19","close":1933.9885},{"date":"2022-10-20","close":1900.1438},{"date":"2022-10-21","close":1875.9689},{"date":"2022-10-24","close":1875.9689},{"date":"2022-10-25","close":1924.3186},{"date":"2022-10-26","close":1904.9788},{"date":"2022-10-27","close":1982.3383},{"date":"2022-10-28","close":1909.8137},{"date":"2022-10-31","close":1924.3186},{"date":"2022-11-01","close":1996.8433},{"date":"2022-11-02","close":1967.8334},{"date":"2022-11-03","close":1982.3383},{"date":"2022-11-04","close":1972.6683},{"date":"2022-11-07","close":1992.0082},{"date":"2022-11-08","close":1992.0082},{"date":"2022-11-09","close":2011.3481},{"date":"2022-11-10","close":2006.5132},{"date":"2022-11-11","close":1987.1732},{"date":"2022-11-14","close":1938.8236},{"date":"2022-11-15","close":1938.8236},{"date":"2022-11-16","close":2016.1831},{"date":"2022-11-17","close":1977.5033},{"date":"2022-11-18","close":1943.6586},{"date":"2022-11-21","close":1851.7941},{"date":"2022-11-22","close":1851.7941},{"date":"2022-11-23","close":1890.4739},{"date":"2022-11-24","close":1914.6487},{"date":"2022-11-25","close":1924.3186},{"date":"2022-11-28","close":1875.9689},{"date":"2022-11-29","close":1885.6389},{"date":"2022-11-30","close":1885.6389},{"date":"2022-12-01","close":1943.6586},{"date":"2022-12-02","close":1992.0082},{"date":"2022-12-05","close":1987.1732},{"date":"2022-12-06","close":1914.6487},{"date":"2022-12-07","close":1992.0082},{"date":"2022-12-08","close":1924.3186},{"date":"2022-12-09","close":1953.3285},{"date":"2022-12-12","close":1967.8334},{"date":"2022-12-13","close":1982.3383},{"date":"2022-12-14","close":2011.3481},{"date":"2022-12-15","close":1996.8433},{"date":"2022-12-16","close":2001.6782},{"date":"2022-12-19","close":2088.7078},{"date":"2022-12-20","close":2016.1831},{"date":"2022-12-21","close":2141.8923},{"date":"2022-12-22","close":2170.9021},{"date":"2022-12-23","close":2040.3579},{"date":"2022-12-26","close":2045.1929},{"date":"2022-12-27","close":2054.8628},{"date":"2022-12-28","close":2079.0378},{"date":"2022-12-29","close":2021.0181},{"date":"2023-01-02","close":1982.3383},{"date":"2023-01-03","close":1924.3186},{"date":"2023-01-04","close":1958.1635},{"date":"2023-01-05","close":1967.8334},{"date":"2023-01-06","close":2006.5132},{"date":"2023-01-09","close":2088.7078},{"date":"2023-01-10","close":2098.3777},{"date":"2023-01-11","close":2103.2126},{"date":"2023-01-12","close":2098.3777},{"date":"2023-01-13","close":2122.5525},{"date":"2023-01-16","close":2132.2224},{"date":"2023-01-17","close":2093.5427},{"date":"2023-01-18","close":2262.7666},{"date":"2023-01-19","close":2228.9219},{"date":"2023-01-20","close":2214.417},{"date":"2023-01-25","close":2272.4365},{"date":"2023-01-26","close":2320.7864},{"date":"2023-01-27","close":2286.9414},{"date":"2023-01-30","close":2277.2715},{"date":"2023-01-31","close":2340.1262},{"date":"2023-02-01","close":2301.4463},{"date":"2023-02-02","close":2344.9612},{"date":"2023-02-03","close":2306.2815},{"date":"2023-02-06","close":2233.7568},{"date":"2023-02-07","close":2296.6113},{"date":"2023-02-08","close":2325.6213},{"date":"2023-02-09","close":2359.4661},{"date":"2023-02-10","close":2243.4268},{"date":"2023-02-13","close":2291.7764},{"date":"2023-02-14","close":2330.4563},{"date":"2023-02-15","close":2195.0771},{"date":"2023-02-16","close":2233.7568},{"date":"2023-02-17","close":2233.7568},{"date":"2023-02-20","close":2900.9829},{"date":"2023-02-21","close":3481.1794},{"date":"2023-02-22","close":3838.9673},{"date":"2023-02-23","close":4989.6904},{"date":"2023-02-24","close":6478.8618},{"date":"2023-02-27","close":8422.5205},{"date":"2023-02-28","close":8422.5205},{"date":"2023-03-02","close":8896.3477},{"date":"2023-03-03","close":8702.9482},{"date":"2023-03-06","close":9167.1055},{"date":"2023-03-07","close":8557.8994},{"date":"2023-03-08","close":7881.0034},{"date":"2023-03-09","close":8161.4316},{"date":"2023-03-10","close":8383.8408},{"date":"2023-03-13","close":8248.4609},{"date":"2023-03-14","close":7890.6733},{"date":"2023-03-15","close":7939.0229},{"date":"2023-03-16","close":7542.5557},{"date":"2023-03-17","close":8006.7129},{"date":"2023-03-20","close":8171.1016},{"date":"2023-03-21","close":10617.5977},{"date":"2023-03-22","close":11981.0596},{"date":"2023-03-23","close":11768.3203},{"date":"2023-03-24","close":12242.1475},{"date":"2023-03-27","close":12261.4873},{"date":"2023-03-28","close":11690.9609},{"date":"2023-03-29","close":11439.542},{"date":"2023-03-30","close":10946.375},{"date":"2023-03-31","close":10337.1689},{"date":"2023-04-03","close":11371.8525},{"date":"2023-04-04","close":10888.3555},{"date":"2023-04-05","close":11429.8721},{"date":"2023-04-06","close":11826.3398},{"date":"2023-04-07","close":11284.8232},{"date":"2023-04-10","close":7900.3433},{"date":"2023-04-11","close":7445.856},{"date":"2023-04-12","close":7194.4375},{"date":"2023-04-13","close":6943.019},{"date":"2023-04-14","close":6788.2998},{"date":"2023-04-17","close":6739.9502},{"date":"2023-04-18","close":6614.2407},{"date":"2023-04-19","close":6478.8618},{"date":"2023-04-20","close":5985.6948},{"date":"2023-04-21","close":7107.4082},{"date":"2023-04-24","close":5898.665},{"date":"2023-04-25","close":7001.0386},{"date":"2023-04-26","close":7213.7773},{"date":"2023-04-27","close":6836.6494},{"date":"2023-04-28","close":6778.6299},{"date":"2023-05-02","close":6904.3394},{"date":"2023-05-03","close":6546.5513},{"date":"2023-05-04","close":6826.9795},{"date":"2023-05-08","close":7561.8955},{"date":"2023-05-09","close":7030.0483},{"date":"2023-05-10","close":6440.1821},{"date":"2023-05-11","close":6230.0},{"date":"2023-05-12","close":6130.0},{"date":"2023-05-15","close":5970.0},{"date":"2023-05-16","close":5780.0},{"date":"2023-05-17","close":6030.0},{"date":"2023-05-18","close":6440.0},{"date":"2023-05-19","close":6860.0},{"date":"2023-05-22","close":6930.0},{"date":"2023-05-23","close":7000.0},{"date":"2023-05-24","close":6650.0},{"date":"2023-05-25","close":6660.0},{"date":"2023-05-26","close":6380.0},{"date":"2023-05-30","close":6500.0},{"date":"2023-05-31","close":7240.0},{"date":"2023-06-01","close":6980.0},{"date":"2023-06-02","close":6950.0},{"date":"2023-06-05","close":6880.0},{"date":"2023-06-07","close":6990.0},{"date":"2023-06-08","close":6940.0},{"date":"2023-06-09","close":6820.0},{"date":"2023-06-12","close":6900.0},{"date":"2023-06-13","close":7820.0},{"date":"2023-06-14","close":7280.0},{"date":"2023-06-15","close":6930.0},{"date":"2023-06-16","close":7180.0},{"date":"2023-06-19","close":6920.0},{"date":"2023-06-20","close":6700.0},{"date":"2023-06-21","close":6690.0},{"date":"2023-06-22","close":6630.0},{"date":"2023-06-23","close":6740.0},{"date":"2023-06-26","close":7200.0},{"date":"2023-06-27","close":7350.0},{"date":"2023-06-28","close":6930.0},{"date":"2023-06-29","close":6800.0},{"date":"2023-06-30","close":6950.0},{"date":"2023-07-03","close":7090.0},{"date":"2023-07-04","close":6930.0},{"date":"2023-07-05","close":7100.0},{"date":"2023-07-06","close":6720.0},{"date":"2023-07-07","close":6220.0},{"date":"2023-07-10","close":6300.0},{"date":"2023-07-11","close":6410.0},{"date":"2023-07-12","close":6200.0},{"date":"2023-07-13","close":6370.0},{"date":"2023-07-14","close":6290.0},{"date":"2023-07-17","close":6250.0},{"date":"2023-07-18","close":6360.0},{"date":"2023-07-19","close":6680.0},{"date":"2023-07-20","close":6730.0},{"date":"2023-07-21","close":7070.0},{"date":"2023-07-24","close":6840.0},{"date":"2023-07-25","close":6420.0},{"date":"2023-07-26","close":5900.0},{"date":"2023-07-27","close":6130.0},{"date":"2023-07-28","close":6910.0},{"date":"2023-07-31","close":7200.0},{"date":"2023-08-01","close":9360.0},{"date":"2023-08-02","close":10460.0},{"date":"2023-08-03","close":9840.0},{"date":"2023-08-04","close":10100.0},{"date":"2023-08-07","close":9750.0},{"date":"2023-08-08","close":9830.0},{"date":"2023-08-09","close":9870.0},{"date":"2023-08-10","close":10600.0},{"date":"2023-08-11","close":9770.0},{"date":"2023-08-14","close":9630.0},{"date":"2023-08-16","close":9280.0},{"date":"2023-08-17","close":8760.0},{"date":"2023-08-18","close":8240.0},{"date":"2023-08-21","close":8500.0},{"date":"2023-08-22","close":8500.0},{"date":"2023-08-23","close":8110.0},{"date":"2023-08-24","close":8320.0},{"date":"2023-08-25","close":7990.0},{"date":"2023-08-28","close":8080.0},{"date":"2023-08-29","close":8380.0},{"date":"2023-08-30","close":8250.0},{"date":"2023-08-31","close":8430.0},{"date":"2023-09-01","close":8260.0},{"date":"2023-09-04","close":8290.0},{"date":"2023-09-05","close":8400.0},{"date":"2023-09-06","close":10920.0},{"date":"2023-09-07","close":10960.0},{"date":"2023-09-08","close":10560.0},{"date":"2023-09-11","close":10400.0},{"date":"2023-09-12","close":9500.0},{"date":"2023-09-13","close":8920.0},{"date":"2023-09-14","close":9150.0},{"date":"2023-09-15","close":9150.0},{"date":"2023-09-18","close":9600.0},{"date":"2023-09-19","close":9770.0},{"date":"2023-09-20","close":9900.0},{"date":"2023-09-21","close":12870.0},{"date":"2023-09-22","close":10510.0},{"date":"2023-09-25","close":10080.0},{"date":"2023-09-26","close":10800.0},{"date":"2023-09-27","close":11250.0},{"date":"2023-10-04","close":10960.0},{"date":"2023-10-05","close":10390.0},{"date":"2023-10-06","close":9360.0},{"date":"2023-10-10","close":8920.0},{"date":"2023-10-11","close":9100.0},{"date":"2023-10-12","close":9600.0},{"date":"2023-10-13","close":9230.0},{"date":"2023-10-16","close":8530.0},{"date":"2023-10-17","close":8410.0},{"date":"2023-10-18","close":8200.0},{"date":"2023-10-19","close":7840.0},{"date":"2023-10-20","close":7270.0},{"date":"2023-10-23","close":7270.0},{"date":"2023-10-24","close":7700.0},{"date":"2023-10-25","close":7830.0},{"date":"2023-10-26","close":7210.0},{"date":"2023-10-27","close":7140.0},{"date":"2023-10-30","close":7180.0},{"date":"2023-10-31","close":7000.0},{"date":"2023-11-01","close":7170.0},{"date":"2023-11-02","close":7700.0},{"date":"2023-11-03","close":7960.0},{"date":"2023-11-06","close":8260.0},{"date":"2023-11-07","close":7120.0},{"date":"2023-11-08","close":7100.0},{"date":"2023-11-09","close":7100.0},{"date":"2023-11-10","close":6480.0},{"date":"2023-11-13","close":6230.0},{"date":"2023-11-14","close":6600.0},{"date":"2023-11-15","close":7040.0},{"date":"2023-11-16","close":7080.0},{"date":"2023-11-17","close":7080.0},{"date":"2023-11-20","close":7340.0},{"date":"2023-11-21","close":7260.0},{"date":"2023-11-22","close":7210.0},{"date":"2023-11-23","close":7170.0},{"date":"2023-11-24","close":7280.0},{"date":"2023-11-27","close":7340.0},{"date":"2023-11-28","close":7590.0},{"date":"2023-11-29","close":7500.0},{"date":"2023-11-30","close":7530.0},{"date":"2023-12-01","close":7360.0},{"date":"2023-12-04","close":7180.0},{"date":"2023-12-05","close":7130.0},{"date":"2023-12-06","close":7180.0},{"date":"2023-12-07","close":6880.0},{"date":"2023-12-08","close":7090.0},{"date":"2023-12-11","close":7010.0},{"date":"2023-12-12","close":7040.0},{"date":"2023-12-13","close":7010.0},{"date":"2023-12-14","close":7000.0},{"date":"2023-12-15","close":6960.0},{"date":"2023-12-18","close":7160.0},{"date":"2023-12-19","close":7000.0},{"date":"2023-12-20","close":6960.0},{"date":"2023-12-21","close":6830.0},{"date":"2023-12-22","close":6710.0},{"date":"2023-12-26","close":6680.0},{"date":"2023-12-27","close":6750.0},{"date":"2023-12-28","close":6830.0},{"date":"2024-01-02","close":6970.0},{"date":"2024-01-03","close":6970.0},{"date":"2024-01-04","close":6880.0},{"date":"2024-01-05","close":6970.0},{"date":"2024-01-08","close":7010.0},{"date":"2024-01-09","close":7260.0},{"date":"2024-01-10","close":7070.0},{"date":"2024-01-11","close":7110.0},{"date":"2024-01-12","close":6970.0},{"date":"2024-01-15","close":6860.0},{"date":"2024-01-16","close":6710.0},{"date":"2024-01-17","close":6450.0},{"date":"2024-01-18","close":6660.0},{"date":"2024-01-19","close":6660.0},{"date":"2024-01-22","close":6750.0},{"date":"2024-01-23","close":6680.0},{"date":"2024-01-24","close":6840.0},{"date":"2024-01-25","close":6540.0},{"date":"2024-01-26","close":6590.0},{"date":"2024-01-29","close":6390.0},{"date":"2024-01-30","close":6320.0},{"date":"2024-01-31","close":6110.0},{"date":"2024-02-01","close":6130.0},{"date":"2024-02-02","close":6170.0},{"date":"2024-02-05","close":6060.0},{"date":"2024-02-06","close":6170.0},{"date":"2024-02-07","close":6140.0},{"date":"2024-02-08","close":6280.0},{"date":"2024-02-13","close":6390.0},{"date":"2024-02-14","close":6420.0},{"date":"2024-02-15","close":6440.0},{"date":"2024-02-16","close":6640.0},{"date":"2024-02-19","close":6770.0},{"date":"2024-02-20","close":6710.0},{"date":"2024-02-21","close":6570.0},{"date":"2024-02-22","close":6540.0},{"date":"2024-02-23","close":6540.0},{"date":"2024-02-26","close":6450.0},{"date":"2024-02-27","close":6290.0},{"date":"2024-02-28","close":6210.0},{"date":"2024-02-29","close":6160.0},{"date":"2024-03-04","close":6150.0},{"date":"2024-03-05","close":6050.0},{"date":"2024-03-06","close":6060.0},{"date":"2024-03-07","close":5990.0},{"date":"2024-03-08","close":6050.0},{"date":"2024-03-11","close":6020.0},{"date":"2024-03-12","close":6040.0},{"date":"2024-03-13","close":6170.0},{"date":"2024-03-14","close":6070.0},{"date":"2024-03-15","close":6070.0},{"date":"2024-03-18","close":6100.0},{"date":"2024-03-19","close":5980.0},{"date":"2024-03-20","close":5930.0},{"date":"2024-03-21","close":5940.0},{"date":"2024-03-22","close":5940.0},{"date":"2024-03-25","close":5920.0},{"date":"2024-03-26","close":5800.0},{"date":"2024-03-27","close":5700.0},{"date":"2024-03-28","close":5690.0},{"date":"2024-03-29","close":5620.0},{"date":"2024-04-01","close":5740.0},{"date":"2024-04-02","close":5530.0},{"date":"2024-04-03","close":5330.0},{"date":"2024-04-04","close":5310.0},{"date":"2024-04-05","close":5190.0},{"date":"2024-04-08","close":5050.0},{"date":"2024-04-09","close":5030.0},{"date":"2024-04-11","close":5010.0},{"date":"2024-04-12","close":4935.0},{"date":"2024-04-15","close":4800.0},{"date":"2024-04-16","close":4660.0},{"date":"2024-04-17","close":4615.0},{"date":"2024-04-18","close":4770.0},{"date":"2024-04-19","close":4615.0},{"date":"2024-04-22","close":4705.0},{"date":"2024-04-23","close":4730.0},{"date":"2024-04-24","close":4840.0},{"date":"2024-04-25","close":4745.0},{"date":"2024-04-26","close":4660.0},{"date":"2024-04-29","close":4750.0},{"date":"2024-04-30","close":4765.0},{"date":"2024-05-02","close":4685.0},{"date":"2024-05-03","close":4735.0},{"date":"2024-05-07","close":4805.0},{"date":"2024-05-08","close":4950.0},{"date":"2024-05-09","close":4995.0},{"date":"2024-05-10","close":4945.0},{"date":"2024-05-13","close":4940.0},{"date":"2024-05-14","close":4990.0},{"date":"2024-05-16","close":4945.0},{"date":"2024-05-17","close":4865.0},{"date":"2024-05-20","close":4740.0},{"date":"2024-05-21","close":4730.0},{"date":"2024-05-22","close":4660.0},{"date":"2024-05-23","close":4675.0},{"date":"2024-05-24","close":4565.0},{"date":"2024-05-27","close":4505.0},{"date":"2024-05-28","close":4490.0},{"date":"2024-05-29","close":4325.0},{"date":"2024-05-30","close":4270.0},{"date":"2024-05-31","close":4380.0},{"date":"2024-06-03","close":4325.0},{"date":"2024-06-04","close":4280.0},{"date":"2024-06-05","close":4290.0},{"date":"2024-06-07","close":4420.0},{"date":"2024-06-10","close":4340.0},{"date":"2024-06-11","close":4370.0},{"date":"2024-06-12","close":4590.0},{"date":"2024-06-13","close":4540.0},{"date":"2024-06-14","close":4470.0},{"date":"2024-06-17","close":4475.0},{"date":"2024-06-18","close":4410.0},{"date":"2024-06-19","close":4380.0},{"date":"2024-06-20","close":4535.0},{"date":"2024-06-21","close":4365.0},{"date":"2024-06-24","close":4235.0},{"date":"2024-06-25","close":4195.0},{"date":"2024-06-26","close":4190.0},{"date":"2024-06-27","close":4055.0},{"date":"2024-06-28","close":4085.0},{"date":"2024-07-01","close":4190.0},{"date":"2024-07-02","close":4065.0},{"date":"2024-07-03","close":4000.0},{"date":"2024-07-04","close":3940.0},{"date":"2024-07-05","close":4000.0},{"date":"2024-07-08","close":4110.0},{"date":"2024-07-09","close":4070.0},{"date":"2024-07-10","close":3985.0},{"date":"2024-07-11","close":3975.0},{"date":"2024-07-12","close":4050.0},{"date":"2024-07-15","close":4020.0},{"date":"2024-07-16","close":4015.0},{"date":"2024-07-17","close":4010.0},{"date":"2024-07-18","close":3850.0},{"date":"2024-07-19","close":3840.0},{"date":"2024-07-22","close":3760.0},{"date":"2024-07-23","close":4260.0},{"date":"2024-07-24","close":4910.0},{"date":"2024-07-25","close":4980.0},{"date":"2024-07-26","close":4920.0},{"date":"2024-07-29","close":5100.0},{"date":"2024-07-30","close":5410.0},{"date":"2024-07-31","close":5300.0},{"date":"2024-08-01","close":5310.0},{"date":"2024-08-02","close":5000.0},{"date":"2024-08-05","close":4330.0},{"date":"2024-08-06","close":4605.0},{"date":"2024-08-07","close":5160.0},{"date":"2024-08-08","close":5050.0},{"date":"2024-08-09","close":5600.0},{"date":"2024-08-12","close":5750.0},{"date":"2024-08-13","close":5760.0},{"date":"2024-08-14","close":5500.0},{"date":"2024-08-16","close":5420.0},{"date":"2024-08-19","close":5220.0},{"date":"2024-08-20","close":5590.0},{"date":"2024-08-21","close":5280.0},{"date":"2024-08-22","close":5290.0},{"date":"2024-08-23","close":5230.0},{"date":"2024-08-26","close":5030.0},{"date":"2024-08-27","close":4965.0},{"date":"2024-08-28","close":4835.0},{"date":"2024-08-29","close":4740.0},{"date":"2024-08-30","close":4840.0},{"date":"2024-09-02","close":4690.0},{"date":"2024-09-03","close":4625.0},{"date":"2024-09-04","close":4350.0},{"date":"2024-09-05","close":4150.0},{"date":"2024-09-06","close":4010.0},{"date":"2024-09-09","close":4000.0},{"date":"2024-09-10","close":4050.0},{"date":"2024-09-11","close":5260.0},{"date":"2024-09-12","close":5340.0},{"date":"2024-09-13","close":5150.0},{"date":"2024-09-19","close":5200.0},{"date":"2024-09-20","close":5240.0},{"date":"2024-09-23","close":5150.0},{"date":"2024-09-24","close":5110.0},{"date":"2024-09-25","close":5120.0},{"date":"2024-09-26","close":5170.0},{"date":"2024-09-27","close":5040.0},{"date":"2024-09-30","close":4865.0},{"date":"2024-10-02","close":4700.0},{"date":"2024-10-04","close":4745.0},{"date":"2024-10-07","close":4800.0},{"date":"2024-10-08","close":4755.0},{"date":"2024-10-10","close":4705.0},{"date":"2024-10-11","close":4580.0},{"date":"2024-10-14","close":4550.0},{"date":"2024-10-15","close":4475.0},{"date":"2024-10-16","close":4360.0},{"date":"2024-10-17","close":4560.0},{"date":"2024-10-18","close":4445.0},{"date":"2024-10-21","close":4425.0},{"date":"2024-10-22","close":4310.0},{"date":"2024-10-23","close":4250.0},{"date":"2024-10-24","close":4100.0},{"date":"2024-10-25","close":4060.0},{"date":"2024-10-28","close":4160.0},{"date":"2024-10-29","close":4195.0},{"date":"2024-10-30","close":4195.0},{"date":"2024-10-31","close":4145.0},{"date":"2024-11-01","close":4160.0},{"date":"2024-11-04","close":4360.0},{"date":"2024-11-05","close":4400.0},{"date":"2024-11-06","close":4055.0},{"date":"2024-11-07","close":3980.0},{"date":"2024-11-08","close":3975.0},{"date":"2024-11-11","close":3860.0},{"date":"2024-11-12","close":3620.0},{"date":"2024-11-13","close":3550.0},{"date":"2024-11-14","close":3550.0},{"date":"2024-11-15","close":3575.0},{"date":"2024-11-18","close":3730.0},{"date":"2024-11-19","close":4340.0},{"date":"2024-11-20","close":4835.0},{"date":"2024-11-21","close":4725.0},{"date":"2024-11-22","close":4530.0},{"date":"2024-11-25","close":4710.0},{"date":"2024-11-26","close":4745.0},{"date":"2024-11-27","close":4815.0},{"date":"2024-11-28","close":5280.0},{"date":"2024-11-29","close":5120.0},{"date":"2024-12-02","close":4825.0},{"date":"2024-12-03","close":4830.0},{"date":"2024-12-04","close":4610.0},{"date":"2024-12-05","close":4615.0},{"date":"2024-12-06","close":4325.0},{"date":"2024-12-09","close":3960.0},{"date":"2024-12-10","close":4285.0},{"date":"2024-12-11","close":4440.0},{"date":"2024-12-12","close":4410.0},{"date":"2024-12-13","close":4550.0},{"date":"2024-12-16","close":4550.0},{"date":"2024-12-17","close":4515.0},{"date":"2024-12-18","close":4435.0},{"date":"2024-12-19","close":4250.0},{"date":"2024-12-20","close":4080.0},{"date":"2024-12-23","close":4130.0},{"date":"2024-12-24","close":4050.0},{"date":"2024-12-26","close":4020.0},{"date":"2024-12-27","close":3900.0},{"date":"2024-12-30","close":4055.0},{"date":"2025-01-02","close":4210.0},{"date":"2025-01-03","close":4185.0},{"date":"2025-01-06","close":4315.0},{"date":"2025-01-07","close":4300.0},{"date":"2025-01-08","close":4225.0},{"date":"2025-01-09","close":4265.0},{"date":"2025-01-10","close":4180.0},{"date":"2025-01-13","close":4090.0},{"date":"2025-01-14","close":4110.0},{"date":"2025-01-15","close":4115.0},{"date":"2025-01-16","close":4370.0},{"date":"2025-01-17","close":4280.0},{"date":"2025-01-20","close":4345.0},{"date":"2025-01-21","close":4480.0},{"date":"2025-01-22","close":4375.0},{"date":"2025-01-23","close":4260.0},{"date":"2025-01-24","close":4240.0},{"date":"2025-01-31","close":4340.0},{"date":"2025-02-03","close":4340.0},{"date":"2025-02-04","close":4905.0},{"date":"2025-02-05","close":4990.0},{"date":"2025-02-06","close":5080.0},{"date":"2025-02-07","close":5070.0},{"date":"2025-02-10","close":5110.0},{"date":"2025-02-11","close":5070.0},{"date":"2025-02-12","close":4860.0},{"date":"2025-02-13","close":4810.0},{"date":"2025-02-14","close":4740.0},{"date":"2025-02-17","close":5040.0},{"date":"2025-02-18","close":5040.0},{"date":"2025-02-19","close":4900.0},{"date":"2025-02-20","close":4805.0},{"date":"2025-02-21","close":4930.0},{"date":"2025-02-24","close":5020.0},{"date":"2025-02-25","close":4870.0},{"date":"2025-02-26","close":4835.0},{"date":"2025-02-27","close":4740.0},{"date":"2025-02-28","close":4660.0},{"date":"2025-03-04","close":4590.0},{"date":"2025-03-05","close":4770.0},{"date":"2025-03-06","close":4645.0},{"date":"2025-03-07","close":4520.0},{"date":"2025-03-10","close":4505.0},{"date":"2025-03-11","close":4375.0},{"date":"2025-03-12","close":4405.0},{"date":"2025-03-13","close":4380.0},{"date":"2025-03-14","close":4480.0},{"date":"2025-03-17","close":4455.0},{"date":"2025-03-18","close":4480.0},{"date":"2025-03-19","close":4455.0},{"date":"2025-03-20","close":4335.0},{"date":"2025-03-21","close":4255.0},{"date":"2025-03-24","close":4320.0},{"date":"2025-03-25","close":4325.0},{"date":"2025-03-26","close":4360.0},{"date":"2025-03-27","close":4310.0},{"date":"2025-03-28","close":4225.0},{"date":"2025-03-31","close":4030.0},{"date":"2025-04-01","close":4180.0},{"date":"2025-04-02","close":4080.0},{"date":"2025-04-03","close":4150.0},{"date":"2025-04-04","close":4205.0},{"date":"2025-04-07","close":3990.0},{"date":"2025-04-08","close":3975.0},{"date":"2025-04-09","close":3990.0},{"date":"2025-04-10","close":4235.0},{"date":"2025-04-11","close":4490.0},{"date":"2025-04-14","close":4705.0},{"date":"2025-04-15","close":4715.0},{"date":"2025-04-16","close":4655.0},{"date":"2025-04-17","close":4665.0},{"date":"2025-04-18","close":4950.0},{"date":"2025-04-21","close":5060.0},{"date":"2025-04-22","close":4880.0},{"date":"2025-04-23","close":4790.0},{"date":"2025-04-24","close":4730.0},{"date":"2025-04-25","close":4650.0},{"date":"2025-04-28","close":4610.0},{"date":"2025-04-29","close":4710.0},{"date":"2025-04-30","close":4635.0},{"date":"2025-05-02","close":4645.0},{"date":"2025-05-07","close":4895.0},{"date":"2025-05-08","close":4965.0},{"date":"2025-05-09","close":4935.0},{"date":"2025-05-12","close":4870.0},{"date":"2025-05-13","close":4975.0},{"date":"2025-05-14","close":5030.0},{"date":"2025-05-15","close":4930.0},{"date":"2025-05-16","close":4840.0},{"date":"2025-05-19","close":4660.0},{"date":"2025-05-20","close":4710.0},{"date":"2025-05-21","close":4720.0},{"date":"2025-05-22","close":4730.0},{"date":"2025-05-23","close":4655.0},{"date":"2025-05-26","close":4670.0},{"date":"2025-05-27","close":4610.0},{"date":"2025-05-28","close":4665.0},{"date":"2025-05-29","close":4665.0},{"date":"2025-05-30","close":4585.0},{"date":"2025-06-02","close":4630.0},{"date":"2025-06-04","close":4830.0},{"date":"2025-06-05","close":4960.0},{"date":"2025-06-09","close":5060.0},{"date":"2025-06-10","close":5090.0},{"date":"2025-06-11","close":5040.0},{"date":"2025-06-12","close":4980.0},{"date":"2025-06-13","close":4820.0},{"date":"2025-06-16","close":4845.0},{"date":"2025-06-17","close":4915.0},{"date":"2025-06-18","close":4920.0},{"date":"2025-06-19","close":4945.0},{"date":"2025-06-20","close":4865.0},{"date":"2025-06-23","close":5070.0},{"date":"2025-06-24","close":5020.0},{"date":"2025-06-25","close":4945.0},{"date":"2025-06-26","close":4760.0},{"date":"2025-06-27","close":4725.0},{"date":"2025-06-30","close":4715.0},{"date":"2025-07-01","close":4710.0},{"date":"2025-07-02","close":4650.0},{"date":"2025-07-03","close":4700.0},{"date":"2025-07-04","close":4595.0},{"date":"2025-07-07","close":4570.0},{"date":"2025-07-08","close":4550.0},{"date":"2025-07-09","close":4510.0},{"date":"2025-07-10","close":4455.0},{"date":"2025-07-11","close":4400.0},{"date":"2025-07-14","close":4355.0},{"date":"2025-07-15","close":4430.0},{"date":"2025-07-16","close":4365.0},{"date":"2025-07-17","close":4410.0},{"date":"2025-07-18","close":4415.0},{"date":"2025-07-21","close":4375.0},{"date":"2025-07-22","close":4350.0},{"date":"2025-07-23","close":4340.0},{"date":"2025-07-24","close":4300.0},{"date":"2025-07-25","close":4300.0},{"date":"2025-07-28","close":4265.0},{"date":"2025-07-29","close":4265.0},{"date":"2025-07-30","close":4260.0},{"date":"2025-07-31","close":4370.0},{"date":"2025-08-01","close":4165.0},{"date":"2025-08-04","close":4170.0},{"date":"2025-08-05","close":4145.0},{"date":"2025-08-06","close":4170.0},{"date":"2025-08-07","close":4150.0},{"date":"2025-08-08","close":4200.0},{"date":"2025-08-11","close":4190.0},{"date":"2025-08-12","close":4145.0},{"date":"2025-08-13","close":4150.0},{"date":"2025-08-14","close":4175.0},{"date":"2025-08-18","close":4120.0},{"date":"2025-08-19","close":4050.0},{"date":"2025-08-20","close":4040.0},{"date":"2025-08-21","close":3950.0},{"date":"2025-08-22","close":3985.0},{"date":"2025-08-25","close":4015.0},{"date":"2025-08-26","close":4010.0},{"date":"2025-08-27","close":4010.0},{"date":"2025-08-28","close":3970.0},{"date":"2025-08-29","close":3925.0},{"date":"2025-09-01","close":3815.0},{"date":"2025-09-02","close":3930.0},{"date":"2025-09-03","close":3920.0},{"date":"2025-09-04","close":3955.0},{"date":"2025-09-05","close":3940.0},{"date":"2025-09-08","close":3945.0},{"date":"2025-09-09","close":3930.0},{"date":"2025-09-10","close":3930.0},{"date":"2025-09-11","close":3960.0},{"date":"2025-09-12","close":4000.0},{"date":"2025-09-15","close":4010.0},{"date":"2025-09-16","close":3995.0},{"date":"2025-09-17","close":3985.0},{"date":"2025-09-18","close":4005.0},{"date":"2025-09-19","close":4015.0},{"date":"2025-09-22","close":3980.0},{"date":"2025-09-23","close":4030.0},{"date":"2025-09-24","close":4020.0},{"date":"2025-09-25","close":3955.0},{"date":"2025-09-26","close":3855.0},{"date":"2025-09-29","close":3855.0},{"date":"2025-09-30","close":3805.0},{"date":"2025-10-01","close":3775.0},{"date":"2025-10-02","close":3835.0},{"date":"2025-10-10","close":3840.0},{"date":"2025-10-13","close":3790.0},{"date":"2025-10-14","close":3725.0},{"date":"2025-10-15","close":3750.0},{"date":"2025-10-16","close":3675.0},{"date":"2025-10-17","close":3665.0},{"date":"2025-10-20","close":3670.0},{"date":"2025-10-21","close":3675.0},{"date":"2025-10-22","close":3675.0},{"date":"2025-10-23","close":3630.0},{"date":"2025-10-24","close":3570.0},{"date":"2025-10-27","close":3565.0},{"date":"2025-10-28","close":3550.0},{"date":"2025-10-29","close":3510.0},{"date":"2025-10-30","close":3430.0},{"date":"2025-10-31","close":3465.0},{"date":"2025-11-03","close":3570.0},{"date":"2025-11-04","close":3530.0},{"date":"2025-11-05","close":3715.0},{"date":"2025-11-06","close":3840.0},{"date":"2025-11-07","close":3980.0},{"date":"2025-11-10","close":3930.0},{"date":"2025-11-11","close":4120.0},{"date":"2025-11-12","close":4095.0},{"date":"2025-11-13","close":4005.0},{"date":"2025-11-14","close":4575.0},{"date":"2025-11-17","close":4785.0},{"date":"2025-11-18","close":5190.0},{"date":"2025-11-19","close":4925.0},{"date":"2025-11-20","close":4740.0},{"date":"2025-11-21","close":4375.0},{"date":"2025-11-24","close":4190.0},{"date":"2025-11-25","close":4355.0},{"date":"2025-11-26","close":4485.0},{"date":"2025-11-27","close":4530.0},{"date":"2025-11-28","close":4695.0},{"date":"2025-12-01","close":4760.0},{"date":"2025-12-02","close":4670.0},{"date":"2025-12-03","close":4550.0},{"date":"2025-12-04","close":4420.0},{"date":"2025-12-05","close":4245.0},{"date":"2025-12-08","close":4165.0},{"date":"2025-12-09","close":4325.0},{"date":"2025-12-10","close":5620.0},{"date":"2025-12-11","close":5950.0},{"date":"2025-12-12","close":5950.0},{"date":"2025-12-15","close":6020.0},{"date":"2025-12-16","close":5640.0},{"date":"2025-12-17","close":5070.0},{"date":"2025-12-18","close":4870.0},{"date":"2025-12-19","close":5010.0},{"date":"2025-12-22","close":5810.0},{"date":"2025-12-23","close":5900.0},{"date":"2025-12-24","close":6410.0},{"date":"2025-12-26","close":5860.0},{"date":"2025-12-29","close":5650.0},{"date":"2025-12-30","close":5810.0},{"date":"2026-01-02","close":5660.0},{"date":"2026-01-05","close":5930.0},{"date":"2026-01-06","close":5690.0},{"date":"2026-01-07","close":5630.0},{"date":"2026-01-08","close":5910.0},{"date":"2026-01-09","close":6650.0},{"date":"2026-01-12","close":6500.0},{"date":"2026-01-13","close":6210.0},{"date":"2026-01-14","close":5980.0},{"date":"2026-01-15","close":5960.0},{"date":"2026-01-16","close":6200.0},{"date":"2026-01-19","close":6090.0},{"date":"2026-01-20","close":6330.0},{"date":"2026-01-21","close":5920.0},{"date":"2026-01-22","close":5870.0},{"date":"2026-01-23","close":5720.0},{"date":"2026-01-26","close":5890.0},{"date":"2026-01-27","close":5740.0},{"date":"2026-01-28","close":5760.0},{"date":"2026-01-29","close":5720.0},{"date":"2026-01-30","close":5520.0},{"date":"2026-02-02","close":5210.0},{"date":"2026-02-03","close":5460.0},{"date":"2026-02-04","close":5490.0},{"date":"2026-02-05","close":5270.0},{"date":"2026-02-06","close":5050.0},{"date":"2026-02-09","close":5200.0},{"date":"2026-02-10","close":5290.0},{"date":"2026-02-11","close":5070.0},{"date":"2026-02-12","close":5070.0},{"date":"2026-02-13","close":4915.0},{"date":"2026-02-19","close":5010.0},{"date":"2026-02-20","close":4930.0},{"date":"2026-02-23","close":5100.0},{"date":"2026-02-24","close":5350.0},{"date":"2026-02-25","close":5250.0},{"date":"2026-02-26","close":5300.0},{"date":"2026-02-27","close":5040.0},{"date":"2026-03-03","close":4610.0},{"date":"2026-03-04","close":3950.0},{"date":"2026-03-05","close":4480.0},{"date":"2026-03-06","close":4450.0},{"date":"2026-03-09","close":4245.0},{"date":"2026-03-10","close":4365.0},{"date":"2026-03-11","close":4400.0},{"date":"2026-03-12","close":4445.0},{"date":"2026-03-13","close":4465.0},{"date":"2026-03-16","close":4565.0},{"date":"2026-03-17","close":4515.0},{"date":"2026-03-18","close":4510.0},{"date":"2026-03-19","close":4370.0},{"date":"2026-03-20","close":4450.0},{"date":"2026-03-23","close":4200.0},{"date":"2026-03-24","close":4440.0},{"date":"2026-03-25","close":4515.0},{"date":"2026-03-26","close":4800.0},{"date":"2026-03-27","close":4680.0},{"date":"2026-03-30","close":4355.0},{"date":"2026-03-31","close":4195.0},{"date":"2026-04-01","close":4490.0},{"date":"2026-04-02","close":4190.0},{"date":"2026-04-03","close":4250.0},{"date":"2026-04-06","close":4240.0},{"date":"2026-04-07","close":4160.0},{"date":"2026-04-08","close":4370.0},{"date":"2026-04-09","close":4300.0},{"date":"2026-04-10","close":4295.0},{"date":"2026-04-13","close":4235.0},{"date":"2026-04-14","close":4315.0},{"date":"2026-04-15","close":4390.0},{"date":"2026-04-16","close":4500.0},{"date":"2026-04-17","close":4450.0},{"date":"2026-04-20","close":4440.0},{"date":"2026-04-21","close":4460.0},{"date":"2026-04-22","close":4415.0},{"date":"2026-04-23","close":4410.0},{"date":"2026-04-24","close":4480.0},{"date":"2026-04-27","close":4510.0},{"date":"2026-04-28","close":4460.0},{"date":"2026-04-29","close":4430.0},{"date":"2026-04-30","close":4340.0},{"date":"2026-05-04","close":4250.0},{"date":"2026-05-06","close":4090.0},{"date":"2026-05-07","close":4130.0},{"date":"2026-05-08","close":4130.0},{"date":"2026-05-11","close":4030.0},{"date":"2026-05-12","close":3915.0},{"date":"2026-05-13","close":3895.0},{"date":"2026-05-14","close":3905.0},{"date":"2026-05-15","close":3785.0},{"date":"2026-05-18","close":3665.0},{"date":"2026-05-19","close":3830.0},{"date":"2026-05-20","close":3650.0},{"date":"2026-05-21","close":3730.0},{"date":"2026-05-22","close":3900.0},{"date":"2026-05-26","close":3795.0},{"date":"2026-05-27","close":3665.0},{"date":"2026-05-28","close":3575.0},{"date":"2026-05-29","close":3505.0},{"date":"2026-06-01","close":3350.0},{"date":"2026-06-02","close":3270.0},{"date":"2026-06-04","close":3240.0},{"date":"2026-06-05","close":3250.0},{"date":"2026-06-08","close":2975.0},{"date":"2026-06-09","close":3090.0},{"date":"2026-06-10","close":3085.0},{"date":"2026-06-11","close":3090.0},{"date":"2026-06-12","close":3265.0},{"date":"2026-06-15","close":3290.0},{"date":"2026-06-16","close":3250.0},{"date":"2026-06-17","close":3355.0},{"date":"2026-06-18","close":3250.0},{"date":"2026-06-19","close":3065.0},{"date":"2026-06-22","close":3000.0},{"date":"2026-06-23","close":2820.0},{"date":"2026-06-24","close":2825.0},{"date":"2026-06-25","close":2715.0},{"date":"2026-06-26","close":2565.0},{"date":"2026-06-29","close":2770.0},{"date":"2026-06-30","close":2770.0},{"date":"2026-07-01","close":2825.0},{"date":"2026-07-02","close":2715.0},{"date":"2026-07-03","close":2845.0},{"date":"2026-07-06","close":2790.0},{"date":"2026-07-07","close":2805.0},{"date":"2026-07-08","close":2700.0},{"date":"2026-07-09","close":2590.0},{"date":"2026-07-10","close":2735.0},{"date":"2026-07-13","close":2540.0},{"date":"2026-07-14","close":2435.0},{"date":"2026-07-15","close":2580.0},{"date":"2026-07-16","close":2485.0},{"date":"2026-07-20","close":2380.0},{"date":"2026-07-21","close":2430.0},{"date":"2026-07-22","close":2435.0},{"date":"2026-07-23","close":2630.0},{"date":"2026-07-24","close":2450.0},{"date":"2026-07-27","close":2595.0},{"date":"2026-07-28","close":2680.0},{"date":"2026-07-29","close":2300.0},{"date":"2026-07-30","close":2185.0},{"date":"2026-07-31","close":2380.0},{"date":"2026-08-03","close":2485.0},{"date":"2026-08-04","close":2710.0},{"date":"2026-08-05","close":2695.0},{"date":"2026-08-06","close":2825.0},{"date":"2026-08-07","close":2710.0},{"date":"2026-08-10","close":2840.0},{"date":"2026-08-11","close":2850.0},{"date":"2026-08-12","close":2800.0},{"date":"2026-08-13","close":2765.0},{"date":"2026-08-14","close":2700.0},{"date":"2026-08-18","close":2620.0},{"date":"2026-08-19","close":2500.0},{"date":"2026-08-20","close":2515.0},{"date":"2026-08-21","close":2390.0},{"date":"2026-08-24","close":2455.0},{"date":"2026-08-25","close":2450.0},{"date":"2026-08-26","close":2455.0},{"date":"2026-08-27","close":2455.0},{"date":"2026-08-28","close":2475.0},{"date":"2026-08-31","close":2470.0},{"date":"2026-09-01","close":2555.0},{"date":"2026-09-02","close":2440.0},{"date":"2026-09-03","close":2435.0},{"date":"2026-09-04","close":2455.0},{"date":"2026-09-07","close":2440.0},{"date":"2026-09-08","close":2430.0},{"date":"2026-09-09","close":2390.0},{"date":"2026-09-10","close":2380.0},{"date":"2026-09-11","close":2280.0},{"date":"2026-09-14","close":2280.0},{"date":"2026-09-15","close":2285.0},{"date":"2026-09-16","close":2290.0},{"date":"2026-09-17","close":2305.0},{"date":"2026-09-18","close":2300.0},{"date":"2026-09-21","close":2320.0},{"date":"2026-09-22","close":2320.0},{"date":"2026-09-23","close":2365.0},{"date":"2026-09-28","close":2710.0},{"date":"2026-09-29","close":2855.0},{"date":"2026-09-30","close":2755.0},{"date":"2026-10-01","close":2710.0},{"date":"2026-10-02","close":2680.0},{"date":"2026-10-06","close":2780.0},{"date":"2026-10-07","close":2675.0},{"date":"2026-10-08","close":2640.0},{"date":"2026-10-12","close":2440.0},{"date":"2026-10-13","close":2475.0},{"date":"2026-10-14","close":2450.0},{"date":"2026-10-15","close":2225.0},{"date":"2026-10-16","close":2390.0},{"date":"2026-10-19","close":2525.0},{"date":"2026-10-20","close":2410.0},{"date":"2026-10-21","close":2420.0},{"date":"2026-10-22","close":2275.0},{"date":"2026-10-23","close":2260.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":929.0,"foreign_net":-929.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-8952.0,"foreign_net":8952.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-33320.0,"foreign_net":33320.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-16272.0,"foreign_net":16272.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-63858.0,"foreign_net":64289.0,"institution_net":-431.0},{"date":"2026-10-15","retail_net":-19600.0,"foreign_net":19169.0,"institution_net":431.0},{"date":"2026-10-14","retail_net":13246.0,"foreign_net":-13246.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-56463.0,"foreign_net":56463.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":-34649.0,"foreign_net":34928.0,"institution_net":-279.0},{"date":"2026-10-08","retail_net":-16486.0,"foreign_net":17608.0,"institution_net":-1122.0},{"date":"2026-10-07","retail_net":12989.0,"foreign_net":-14390.0,"institution_net":1401.0},{"date":"2026-10-06","retail_net":-63327.0,"foreign_net":63821.0,"institution_net":-494.0},{"date":"2026-10-02","retail_net":-59004.0,"foreign_net":58010.0,"institution_net":994.0},{"date":"2026-10-01","retail_net":-37577.0,"foreign_net":37577.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":120985.0,"foreign_net":-120985.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":412769.0,"foreign_net":-412769.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-27687.0,"foreign_net":27866.0,"institution_net":-179.0},{"date":"2026-09-23","retail_net":26156.0,"foreign_net":-26335.0,"institution_net":179.0},{"date":"2026-09-22","retail_net":54393.0,"foreign_net":-54393.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":21001.0,"foreign_net":-21001.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":4591.0,"foreign_net":-4591.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":2730.0,"foreign_net":-2730.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-6209.0,"foreign_net":6209.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":7271.0,"foreign_net":-7271.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-4914.0,"foreign_net":4914.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-5478.0,"foreign_net":5478.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":5333.0,"foreign_net":-5098.0,"institution_net":-235.0},{"date":"2026-09-09","retail_net":3559.0,"foreign_net":-3559.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":2452.0,"foreign_net":-2452.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":4755.0,"foreign_net":-4755.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":929.0,"foreign_net":-929.0,"institution_net":0},"d3":{"retail_net":-41343.0,"foreign_net":41343.0,"institution_net":0},"d7":{"retail_net":-127827.0,"foreign_net":127827.0,"institution_net":0.0},"d14":{"retail_net":-382344.0,"foreign_net":381844.0,"institution_net":500.0},"d30":{"retail_net":239363.0,"foreign_net":-239628.0,"institution_net":265.0}},"analysis":"최근 5일 외국인 순매수 12.19만, 기관 순매수 -431.00. 30일 누적: 외국인 -23.96만, 기관 265.00.","foreign_flow":121904.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-431.0},"insider_trades":[],"price_analysis":{"current":2250.0,"low_30d":2190.0,"support":2281.0,"high_30d":3100.0,"change_1d":-1.1,"change_7d":-9.7,"change_30d":-6.2,"resistance":3009.0,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.35,"per":28.15,"quarter":"2024-Q2"},{"pbr":3.98,"per":59.16,"quarter":"2024-Q3"},{"pbr":3.19,"per":32.94,"quarter":"2024-Q4"},{"pbr":3.17,"per":38.45,"quarter":"2025-Q1"},{"pbr":3.74,"per":59.32,"quarter":"2025-Q2"},{"pbr":2.99,"per":41.84,"quarter":"2025-Q3"},{"pbr":4.11,"per":38.45,"quarter":"2025-Q4"},{"pbr":2.5,"per":6.38,"quarter":"2026-Q1"},{"pbr":1.84,"per":8.2,"quarter":"2026-Q2"},{"pbr":0.76,"per":null,"quarter":"현재"}],"timeline":[{"close":4085.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":4865.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":4055.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":4030.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":4715.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":3805.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":5810.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4195.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2770.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.21,"pbr_5y_low":1.84,"per_5y_avg":34.77,"per_5y_low":6.38,"current_pbr":0.76,"current_per":null,"pbr_5y_high":4.11,"per_5y_high":59.32,"pbr_5y_median":3.19,"per_5y_median":38.45,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 25% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"MEDICAL DEVICES"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +24.6%"},"momentum":{"grade":"D","reason":"RSI 32"},"valuation":{"grade":"C","reason":"적자 (EPS -337, PBR 0.77x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -11.4%"},"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":-10.18,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-11.45,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.83,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.12,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":50.43,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":4.92,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":27.45,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.35,"per":28.15,"close":4085.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.98,"per":59.16,"close":4865.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.19,"per":32.94,"close":4055.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.17,"per":38.45,"close":4030.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.74,"per":59.32,"close":4715.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.99,"per":41.84,"close":3805.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.11,"per":38.45,"close":5810.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.5,"per":6.38,"close":4195.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.84,"per":8.2,"close":2770.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.8배"},{"label":"ROE","value":"-11.4%"}],"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":-337.08,"pbr":null,"per":null,"roa":-0.10183540641705027,"roe":-0.11448564511272359,"revenue":8202288926.0,"market_cap":null,"net_income":-8676624327.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5043285638094822,"total_assets":85202432359.0,"total_equity":75787879943.0,"profit_margin":-1.0578296381997017,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":372482444.0,"operating_margin":0.04541201210546091},{"eps":513.7,"pbr":1.6,"per":29.24,"roa":0.14341477097901761,"roe":0.15660425505235126,"revenue":6584400190.0,"market_cap":113600000000.0,"net_income":13222861252.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.49306000354149193,"total_assets":92200135047.0,"total_equity":84434878526.0,"profit_margin":2.008210447488004,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":668546228.0,"operating_margin":0.10153487162207253},{"eps":141.51,"pbr":null,"per":null,"roa":0.04611361100122429,"roe":0.05121156802325879,"revenue":10197202548.0,"market_cap":null,"net_income":3642431616.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.482607052653398,"total_assets":78988210572.0,"total_equity":71125172624.0,"profit_margin":0.35719910424986095,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-21896902.0,"operating_margin":-0.002147344028612503},{"eps":19.77,"pbr":null,"per":null,"roa":0.007186493768965484,"roe":0.007959015363691386,"revenue":6707001432.0,"market_cap":null,"net_income":508988524.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.48418143546327486,"total_assets":70825710056.0,"total_equity":63951192546.0,"profit_margin":0.07588913304409743,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":540662426.0,"operating_margin":0.08061164612555878},{"eps":-17.73,"pbr":null,"per":null,"roa":-0.006422800731423771,"roe":-0.007201063282184766,"revenue":6704105034.0,"market_cap":null,"net_income":-456425875.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4630079110123918,"total_assets":71063371586.0,"total_equity":63383122341.0,"profit_margin":-0.06808155192754696,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1029350791.0,"operating_margin":-0.1535403735143807},{"eps":7.54,"pbr":null,"per":null,"roa":0.002726167232240231,"roe":0.0030323393378829887,"revenue":7216386844.0,"market_cap":null,"net_income":194033274.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5162949130280854,"total_assets":71174384207.0,"total_equity":63987981680.0,"profit_margin":0.02688787036982742,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":349022235.0,"operating_margin":0.04836523353652963},{"eps":81.36,"pbr":null,"per":null,"roa":0.029821541628506476,"roe":0.03282363671402568,"revenue":9161896387.0,"market_cap":null,"net_income":2094168423.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5161851141113544,"total_assets":70223345563.0,"total_equity":63800621523.0,"profit_margin":0.22857368546226497,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1103233533.0,"operating_margin":0.12041541253024869},{"eps":8.31,"pbr":null,"per":null,"roa":0.003142066485381887,"roe":0.003479048340518549,"revenue":8595155474.0,"market_cap":null,"net_income":213959901.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5431142049868637,"total_assets":68095281241.0,"total_equity":61499548169.0,"profit_margin":0.024893080950917072,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1548063757.0,"operating_margin":0.18010887198990533},{"eps":7.61,"pbr":null,"per":null,"roa":0.002648483250476434,"roe":0.0031922225023248902,"revenue":7175742643.0,"market_cap":null,"net_income":195839434.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5429257069023343,"total_assets":73943995668.0,"total_equity":61348929737.0,"profit_margin":0.027291869809606826,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":595279774.0,"operating_margin":0.0829572357337398},{"eps":25.82,"pbr":null,"per":null,"roa":0.009151082417743978,"roe":0.010907873872433714,"revenue":6769473566.0,"market_cap":null,"net_income":664531562.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.48277932163211285,"total_assets":72617809748.0,"total_equity":60922189766.0,"profit_margin":0.09816591430944366,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":237351719.0,"operating_margin":0.03506206452922871},{"eps":40.5,"pbr":null,"per":null,"roa":0.01563377354182592,"roe":0.01734636705595518,"revenue":6731763420.0,"market_cap":null,"net_income":1042463522.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5215808259940306,"total_assets":66680224017.0,"total_equity":60096936646.0,"profit_margin":0.15485742099950386,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-427378380.0,"operating_margin":-0.06348683893588168},{"eps":71.19,"pbr":null,"per":null,"roa":0.02742284619951752,"roe":0.03151326191920353,"revenue":7883148198.0,"market_cap":null,"net_income":1832542905.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5507471965453465,"total_assets":66825408700.0,"total_equity":58151482690.0,"profit_margin":0.232463333045664,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1452814999.0,"operating_margin":0.18429375707646692}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":145.12,"per":28.15,"date":"2024-06","close":4085.0,"source":"reported"},{"eps":145.12,"per":36.52,"date":"2024-07","close":5300.0,"source":"reported"},{"eps":145.12,"per":33.35,"date":"2024-08","close":4840.0,"source":"reported"},{"eps":82.24,"per":59.16,"date":"2024-09","close":4865.0,"source":"reported"},{"eps":82.24,"per":50.4,"date":"2024-10","close":4145.0,"source":"reported"},{"eps":82.24,"per":62.26,"date":"2024-11","close":5120.0,"source":"reported"},{"eps":123.1,"per":32.94,"date":"2024-12","close":4055.0,"source":"reported"},{"eps":123.1,"per":35.26,"date":"2025-01","close":4340.0,"source":"reported"},{"eps":123.1,"per":37.86,"date":"2025-02","close":4660.0,"source":"reported"},{"eps":104.82,"per":38.45,"date":"2025-03","close":4030.0,"source":"reported"},{"eps":104.82,"per":44.22,"date":"2025-04","close":4635.0,"source":"reported"},{"eps":104.82,"per":43.74,"date":"2025-05","close":4585.0,"source":"reported"},{"eps":79.48,"per":59.32,"date":"2025-06","close":4715.0,"source":"reported"},{"eps":79.48,"per":54.98,"date":"2025-07","close":4370.0,"source":"reported"},{"eps":79.48,"per":49.38,"date":"2025-08","close":3925.0,"source":"reported"},{"eps":90.94,"per":41.84,"date":"2025-09","close":3805.0,"source":"reported"},{"eps":90.94,"per":38.1,"date":"2025-10","close":3465.0,"source":"reported"},{"eps":90.94,"per":51.63,"date":"2025-11","close":4695.0,"source":"reported"},{"eps":151.09,"per":38.45,"date":"2025-12","close":5810.0,"source":"reported"},{"eps":151.09,"per":36.53,"date":"2026-01","close":5520.0,"source":"reported"},{"eps":151.09,"per":33.36,"date":"2026-02","close":5040.0,"source":"reported"},{"eps":657.25,"per":6.38,"date":"2026-03","close":4195.0,"source":"reported"},{"eps":657.25,"per":6.6,"date":"2026-04","close":4340.0,"source":"reported"},{"eps":657.25,"per":5.33,"date":"2026-05","close":3505.0,"source":"reported"},{"eps":337.9,"per":8.2,"date":"2026-06","close":2770.0,"source":"reported"},{"eps":337.9,"per":7.04,"date":"2026-07","close":2380.0,"source":"reported"},{"eps":337.9,"per":7.31,"date":"2026-08","close":2470.0,"source":"reported"},{"eps":337.9,"per":8.15,"date":"2026-09","close":2755.0,"source":"reported"},{"eps":337.9,"per":6.69,"date":"2026-10","close":2260.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":33.16,"std":18.14,"count":29,"current":6.69,"lower_1sd":15.02,"upper_1sd":51.3},"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":"셀바스헬스케어","phase":"above-fold","symbol_resolved":true}