{"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":"2026-10-23T09:44:40.873218+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":0.3,"direction":"higher_better","percentile":50},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":110.7,"direction":"higher_better","percentile":89}],"summary":"매출 +0.3%","percentile":70},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":72.9,"direction":null,"percentile":73},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":22.2,"direction":"higher_better","percentile":76}],"summary":"RSI 73","percentile":73},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -47원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -47, PBR 0.78x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-0.85,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-0.57,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.1%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":12.14,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-0.3,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"순차입금비율 12.1x","percentile":11}},"signals":[],"summary":"롯데손해보험(000400)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 7773.69억. 현재가 2,505원, 전일 대비 +0.2%, 30일 +22.2%. ROE 0.1%. 기술적 시그널: RSI 73(과매수), MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 91.05만, 기관 순매수 15.35만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":121.14625510214819,"grade":"B","trend":"상승","atr_14":180.35714285714286,"rsi_14":72.91666666666666,"sma_20":2301.5,"sma_60":2131.0333333333333,"comment":"상승 추세, RSI 73","analysis":"RSI(14) 72.9로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(121.15)가 시그널선(103.57)을 상회합니다(골든크로스). 현재가가 SMA20(2302)과 SMA60(2131) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 1874~2729 (현재 위치 74%).","bb_lower":1874.4976580860475,"bb_upper":2728.5023419139525,"macd_signal":103.57226454632615},"change_pct":-0.2,"chart_data":[{"date":"2024-10-23","open":2260,"high":2270,"low":2215,"close":2250,"volume":227838,"rsi_14":30.71,"sma_20":2367.75,"sma_60":2588.33,"sma_120":2952.54},{"date":"2024-10-24","open":2225,"high":2250,"low":2195,"close":2195,"volume":222727,"rsi_14":32.58,"sma_20":2350.25,"sma_60":2579.08,"sma_120":2939.21},{"date":"2024-10-25","open":2195,"high":2220,"low":2150,"close":2195,"volume":357770,"rsi_14":37.07,"sma_20":2334.5,"sma_60":2570.17,"sma_120":2926.29},{"date":"2024-10-28","open":2190,"high":2225,"low":2175,"close":2215,"volume":74570,"rsi_14":39.17,"sma_20":2322.5,"sma_60":2561.33,"sma_120":2915.33},{"date":"2024-10-29","open":2205,"high":2275,"low":2205,"close":2270,"volume":122538,"rsi_14":53.21,"sma_20":2309.75,"sma_60":2553.42,"sma_120":2904.88},{"date":"2024-10-30","open":2275,"high":2285,"low":2250,"close":2275,"volume":83461,"rsi_14":59.6,"sma_20":2296.25,"sma_60":2545.75,"sma_120":2894.96},{"date":"2024-10-31","open":2270,"high":2285,"low":2230,"close":2270,"volume":138265,"rsi_14":52.33,"sma_20":2283.75,"sma_60":2538.58,"sma_120":2885.92},{"date":"2024-11-01","open":2280,"high":2350,"low":2255,"close":2320,"volume":200566,"rsi_14":41.43,"sma_20":2278.5,"sma_60":2530.17,"sma_120":2877.17},{"date":"2024-11-04","open":2320,"high":2350,"low":2285,"close":2330,"volume":128726,"rsi_14":43.66,"sma_20":2277.75,"sma_60":2520.25,"sma_120":2868.33},{"date":"2024-11-05","open":2320,"high":2330,"low":2300,"close":2330,"volume":72054,"rsi_14":45.59,"sma_20":2277.0,"sma_60":2512.42,"sma_120":2859.08},{"date":"2024-11-06","open":2330,"high":2355,"low":2295,"close":2330,"volume":193731,"rsi_14":54.39,"sma_20":2281.75,"sma_60":2508.58,"sma_120":2849.58},{"date":"2024-11-07","open":2345,"high":2355,"low":2320,"close":2330,"volume":114085,"rsi_14":55.36,"sma_20":2288.25,"sma_60":2502.83,"sma_120":2840.5},{"date":"2024-11-08","open":2310,"high":2325,"low":2280,"close":2295,"volume":171799,"rsi_14":51.72,"sma_20":2290.5,"sma_60":2495.58,"sma_120":2831.5},{"date":"2024-11-11","open":2300,"high":2340,"low":2200,"close":2210,"volume":262677,"rsi_14":45.45,"sma_20":2282.0,"sma_60":2487.67,"sma_120":2821.58},{"date":"2024-11-12","open":2210,"high":2240,"low":2070,"close":2075,"volume":763896,"rsi_14":30.77,"sma_20":2267.0,"sma_60":2475.83,"sma_120":2809.46},{"date":"2024-11-13","open":2025,"high":2085,"low":1987,"close":2000,"volume":1029721,"rsi_14":29.47,"sma_20":2249.0,"sma_60":2461.5,"sma_120":2797.29},{"date":"2024-11-14","open":2010,"high":2125,"low":2010,"close":2125,"volume":373353,"rsi_14":44.17,"sma_20":2240.0,"sma_60":2449.67,"sma_120":2786.21},{"date":"2024-11-15","open":2075,"high":2125,"low":2035,"close":2080,"volume":236848,"rsi_14":39.2,"sma_20":2230.0,"sma_60":2437.17,"sma_120":2775.12},{"date":"2024-11-18","open":2070,"high":2140,"low":2050,"close":2050,"volume":248840,"rsi_14":31.67,"sma_20":2218.25,"sma_60":2425.25,"sma_120":2763.88},{"date":"2024-11-19","open":2050,"high":2075,"low":1993,"close":1994,"volume":423887,"rsi_14":28.42,"sma_20":2205.95,"sma_60":2411.65,"sma_120":2752.28},{"date":"2024-11-20","open":1990,"high":2010,"low":1909,"close":1953,"volume":1131283,"rsi_14":26.93,"sma_20":2191.1,"sma_60":2396.62,"sma_120":2740.72},{"date":"2024-11-21","open":1931,"high":1973,"low":1926,"close":1947,"volume":541542,"rsi_14":21.0,"sma_20":2178.7,"sma_60":2382.82,"sma_120":2729.91},{"date":"2024-11-22","open":1950,"high":2005,"low":1947,"close":1978,"volume":559103,"rsi_14":23.49,"sma_20":2167.85,"sma_60":2370.12,"sma_120":2719.31},{"date":"2024-11-25","open":1978,"high":2050,"low":1950,"close":2045,"volume":374626,"rsi_14":30.51,"sma_20":2159.35,"sma_60":2359.03,"sma_120":2709.47},{"date":"2024-11-26","open":2025,"high":2055,"low":2000,"close":2015,"volume":201453,"rsi_14":29.3,"sma_20":2146.6,"sma_60":2348.12,"sma_120":2699.97},{"date":"2024-11-27","open":2005,"high":2075,"low":1997,"close":2050,"volume":220292,"rsi_14":33.25,"sma_20":2135.35,"sma_60":2337.12,"sma_120":2691.02},{"date":"2024-11-28","open":2050,"high":2080,"low":2035,"close":2050,"volume":158495,"rsi_14":33.9,"sma_20":2124.35,"sma_60":2326.62,"sma_120":2682.1},{"date":"2024-11-29","open":2040,"high":2050,"low":2000,"close":2035,"volume":161386,"rsi_14":37.34,"sma_20":2110.1,"sma_60":2315.03,"sma_120":2672.68},{"date":"2024-12-02","open":2035,"high":2055,"low":1991,"close":2050,"volume":187825,"rsi_14":47.81,"sma_20":2096.1,"sma_60":2304.2,"sma_120":2663.18},{"date":"2024-12-03","open":2030,"high":2120,"low":2030,"close":2085,"volume":180307,"rsi_14":58.0,"sma_20":2083.85,"sma_60":2294.28,"sma_120":2652.31},{"date":"2024-12-04","open":2015,"high":2060,"low":2000,"close":2050,"volume":139648,"rsi_14":41.5,"sma_20":2069.85,"sma_60":2283.28,"sma_120":2639.18},{"date":"2024-12-05","open":2065,"high":2065,"low":1990,"close":2000,"volume":241648,"rsi_14":41.03,"sma_20":2054.35,"sma_60":2272.78,"sma_120":2624.56},{"date":"2024-12-06","open":2000,"high":2015,"low":1950,"close":1979,"volume":401354,"rsi_14":41.88,"sma_20":2038.55,"sma_60":2262.77,"sma_120":2610.97},{"date":"2024-12-09","open":1979,"high":1979,"low":1814,"close":1820,"volume":750163,"rsi_14":33.89,"sma_20":2019.05,"sma_60":2250.93,"sma_120":2595.88},{"date":"2024-12-10","open":1820,"high":1950,"low":1818,"close":1947,"volume":494271,"rsi_14":49.52,"sma_20":2012.65,"sma_60":2240.63,"sma_120":2581.48},{"date":"2024-12-11","open":1947,"high":2020,"low":1931,"close":2000,"volume":242688,"rsi_14":53.94,"sma_20":2012.65,"sma_60":2231.88,"sma_120":2567.48},{"date":"2024-12-12","open":2000,"high":2050,"low":1997,"close":2050,"volume":117698,"rsi_14":55.2,"sma_20":2008.9,"sma_60":2225.22,"sma_120":2553.15},{"date":"2024-12-13","open":2015,"high":2055,"low":2000,"close":2045,"volume":121923,"rsi_14":50.0,"sma_20":2007.15,"sma_60":2216.55,"sma_120":2537.28},{"date":"2024-12-16","open":2045,"high":2085,"low":2035,"close":2045,"volume":126032,"rsi_14":52.5,"sma_20":2006.9,"sma_60":2208.22,"sma_120":2521.23},{"date":"2024-12-17","open":2040,"high":2040,"low":2000,"close":2020,"volume":92354,"rsi_14":47.46,"sma_20":2008.2,"sma_60":2199.63,"sma_120":2504.4},{"date":"2024-12-18","open":2005,"high":2045,"low":2005,"close":2040,"volume":84091,"rsi_14":49.18,"sma_20":2012.55,"sma_60":2190.47,"sma_120":2488.15},{"date":"2024-12-19","open":2035,"high":2070,"low":1996,"close":2010,"volume":90666,"rsi_14":48.0,"sma_20":2015.7,"sma_60":2181.55,"sma_120":2471.65},{"date":"2024-12-20","open":2010,"high":2020,"low":1960,"close":1988,"volume":258685,"rsi_14":45.09,"sma_20":2016.2,"sma_60":2172.85,"sma_120":2454.88},{"date":"2024-12-23","open":1998,"high":2060,"low":1987,"close":2045,"volume":240817,"rsi_14":46.94,"sma_20":2016.2,"sma_60":2166.02,"sma_120":2440.13},{"date":"2024-12-24","open":2050,"high":2170,"low":2025,"close":2070,"volume":470398,"rsi_14":51.55,"sma_20":2018.95,"sma_60":2158.43,"sma_120":2433.09},{"date":"2024-12-26","open":2050,"high":2120,"low":2030,"close":2055,"volume":208092,"rsi_14":54.52,"sma_20":2019.2,"sma_60":2150.27,"sma_120":2427.68},{"date":"2024-12-27","open":2035,"high":2070,"low":1999,"close":2030,"volume":162599,"rsi_14":54.16,"sma_20":2018.2,"sma_60":2142.1,"sma_120":2422.8},{"date":"2024-12-30","open":2030,"high":2050,"low":1990,"close":2015,"volume":88773,"rsi_14":70.79,"sma_20":2017.2,"sma_60":2135.27,"sma_120":2416.63},{"date":"2025-01-02","open":1999,"high":2020,"low":1990,"close":2015,"volume":56634,"rsi_14":59.94,"sma_20":2015.45,"sma_60":2129.77,"sma_120":2410.76},{"date":"2025-01-03","open":2005,"high":2075,"low":2005,"close":2040,"volume":77213,"rsi_14":56.37,"sma_20":2013.2,"sma_60":2124.68,"sma_120":2405.22},{"date":"2025-01-06","open":2040,"high":2080,"low":2020,"close":2055,"volume":132966,"rsi_14":50.9,"sma_20":2013.45,"sma_60":2121.68,"sma_120":2399.76},{"date":"2025-01-07","open":2070,"high":2090,"low":2045,"close":2060,"volume":127319,"rsi_14":52.69,"sma_20":2016.45,"sma_60":2119.68,"sma_120":2393.84},{"date":"2025-01-08","open":2065,"high":2140,"low":2055,"close":2130,"volume":261137,"rsi_14":62.18,"sma_20":2024.0,"sma_60":2117.68,"sma_120":2387.47},{"date":"2025-01-09","open":2125,"high":2140,"low":2075,"close":2100,"volume":119280,"rsi_14":61.3,"sma_20":2038.0,"sma_60":2113.02,"sma_120":2381.26},{"date":"2025-01-10","open":2115,"high":2130,"low":2090,"close":2105,"volume":55436,"rsi_14":59.59,"sma_20":2045.9,"sma_60":2108.52,"sma_120":2375.05},{"date":"2025-01-13","open":2105,"high":2105,"low":2060,"close":2085,"volume":77174,"rsi_14":61.4,"sma_20":2050.15,"sma_60":2103.93,"sma_120":2368.34},{"date":"2025-01-14","open":2085,"high":2085,"low":2030,"close":2040,"volume":172938,"rsi_14":57.39,"sma_20":2049.65,"sma_60":2099.52,"sma_120":2361.68},{"date":"2025-01-15","open":2025,"high":2050,"low":1994,"close":2005,"volume":296514,"rsi_14":43.94,"sma_20":2047.65,"sma_60":2094.93,"sma_120":2354.93},{"date":"2025-01-16","open":2015,"high":2035,"low":2005,"close":2030,"volume":108697,"rsi_14":43.94,"sma_20":2046.9,"sma_60":2090.68,"sma_120":2348.3},{"date":"2025-01-17","open":2030,"high":2055,"low":2010,"close":2040,"volume":75673,"rsi_14":47.69,"sma_20":2047.9,"sma_60":2087.35,"sma_120":2342.09},{"date":"2025-01-20","open":2045,"high":2055,"low":1996,"close":1996,"volume":161717,"rsi_14":45.06,"sma_20":2045.7,"sma_60":2083.12,"sma_120":2335.72},{"date":"2025-01-21","open":2000,"high":2005,"low":1985,"close":1999,"volume":119781,"rsi_14":47.59,"sma_20":2045.15,"sma_60":2079.85,"sma_120":2329.47},{"date":"2025-01-22","open":1998,"high":2010,"low":1985,"close":1989,"volume":97652,"rsi_14":46.2,"sma_20":2045.2,"sma_60":2076.42,"sma_120":2323.29},{"date":"2025-01-23","open":1989,"high":1994,"low":1967,"close":1979,"volume":122657,"rsi_14":40.67,"sma_20":2041.9,"sma_60":2072.48,"sma_120":2316.91},{"date":"2025-01-24","open":1966,"high":1988,"low":1954,"close":1975,"volume":87454,"rsi_14":37.34,"sma_20":2037.15,"sma_60":2067.57,"sma_120":2310.49},{"date":"2025-01-31","open":1952,"high":1968,"low":1939,"close":1961,"volume":94381,"rsi_14":34.77,"sma_20":2032.45,"sma_60":2062.33,"sma_120":2304.04},{"date":"2025-02-03","open":1960,"high":1961,"low":1904,"close":1914,"volume":134501,"rsi_14":14.24,"sma_20":2026.65,"sma_60":2056.4,"sma_120":2297.49},{"date":"2025-02-04","open":1920,"high":1928,"low":1900,"close":1912,"volume":153174,"rsi_14":15.69,"sma_20":2021.5,"sma_60":2049.6,"sma_120":2289.88},{"date":"2025-02-05","open":1912,"high":1928,"low":1906,"close":1911,"volume":82134,"rsi_14":14.07,"sma_20":2016.3,"sma_60":2042.62,"sma_120":2281.43},{"date":"2025-02-06","open":1905,"high":1920,"low":1856,"close":1877,"volume":435651,"rsi_14":13.38,"sma_20":2008.15,"sma_60":2035.07,"sma_120":2273.74},{"date":"2025-02-07","open":1871,"high":1876,"low":1734,"close":1751,"volume":1049333,"rsi_14":10.41,"sma_20":1992.95,"sma_60":2025.42,"sma_120":2267.0},{"date":"2025-02-10","open":1764,"high":1810,"low":1743,"close":1802,"volume":285601,"rsi_14":23.36,"sma_20":1980.05,"sma_60":2016.95,"sma_120":2259.89},{"date":"2025-02-11","open":1791,"high":1809,"low":1783,"close":1791,"volume":122792,"rsi_14":17.44,"sma_20":1963.1,"sma_60":2008.55,"sma_120":2252.07},{"date":"2025-02-12","open":1799,"high":1799,"low":1746,"close":1775,"volume":420026,"rsi_14":14.48,"sma_20":1946.85,"sma_60":2001.3,"sma_120":2244.48},{"date":"2025-02-13","open":1748,"high":1779,"low":1748,"close":1765,"volume":219848,"rsi_14":15.93,"sma_20":1929.85,"sma_60":1996.13,"sma_120":2235.98},{"date":"2025-02-14","open":1766,"high":1794,"low":1755,"close":1781,"volume":152948,"rsi_14":19.03,"sma_20":1914.65,"sma_60":1992.48,"sma_120":2226.99},{"date":"2025-02-17","open":1781,"high":1822,"low":1766,"close":1814,"volume":214422,"rsi_14":26.67,"sma_20":1903.35,"sma_60":1987.3,"sma_120":2218.48},{"date":"2025-02-18","open":1815,"high":1823,"low":1800,"close":1812,"volume":156579,"rsi_14":27.25,"sma_20":1893.7,"sma_60":1982.83,"sma_120":2210.0},{"date":"2025-02-19","open":1816,"high":1844,"low":1813,"close":1842,"volume":215676,"rsi_14":33.08,"sma_20":1884.3,"sma_60":1979.37,"sma_120":2202.31},{"date":"2025-02-20","open":1842,"high":1874,"low":1838,"close":1856,"volume":196800,"rsi_14":36.64,"sma_20":1875.1,"sma_60":1977.07,"sma_120":2194.36},{"date":"2025-02-21","open":1873,"high":1873,"low":1855,"close":1862,"volume":107279,"rsi_14":42.61,"sma_20":1868.4,"sma_60":1975.55,"sma_120":2186.08},{"date":"2025-02-24","open":1843,"high":1865,"low":1835,"close":1859,"volume":57972,"rsi_14":42.49,"sma_20":1861.4,"sma_60":1974.08,"sma_120":2178.45},{"date":"2025-02-25","open":1867,"high":1867,"low":1820,"close":1829,"volume":102406,"rsi_14":39.27,"sma_20":1853.4,"sma_60":1971.6,"sma_120":2170.86},{"date":"2025-02-26","open":1828,"high":1839,"low":1824,"close":1830,"volume":70910,"rsi_14":43.27,"sma_20":1845.95,"sma_60":1968.02,"sma_120":2163.53},{"date":"2025-02-27","open":1830,"high":1840,"low":1823,"close":1830,"volume":47737,"rsi_14":67.71,"sma_20":1838.7,"sma_60":1964.93,"sma_120":2156.53},{"date":"2025-02-28","open":1827,"high":1828,"low":1795,"close":1810,"volume":98471,"rsi_14":52.08,"sma_20":1831.15,"sma_60":1960.93,"sma_120":2149.03},{"date":"2025-03-04","open":1801,"high":1820,"low":1765,"close":1766,"volume":184295,"rsi_14":44.44,"sma_20":1823.75,"sma_60":1956.2,"sma_120":2141.41},{"date":"2025-03-05","open":1750,"high":1815,"low":1750,"close":1788,"volume":98544,"rsi_14":52.81,"sma_20":1817.55,"sma_60":1952.08,"sma_120":2133.56},{"date":"2025-03-06","open":1800,"high":1875,"low":1779,"close":1803,"volume":183774,"rsi_14":58.05,"sma_20":1812.15,"sma_60":1947.97,"sma_120":2126.08},{"date":"2025-03-07","open":1782,"high":1798,"low":1779,"close":1786,"volume":110961,"rsi_14":51.05,"sma_20":1807.6,"sma_60":1942.98,"sma_120":2118.63},{"date":"2025-03-10","open":1786,"high":1807,"low":1770,"close":1802,"volume":113507,"rsi_14":47.27,"sma_20":1810.15,"sma_60":1938.85,"sma_120":2111.07},{"date":"2025-03-11","open":1787,"high":1798,"low":1769,"close":1798,"volume":90984,"rsi_14":46.85,"sma_20":1809.95,"sma_60":1935.48,"sma_120":2104.13},{"date":"2025-03-12","open":1798,"high":1889,"low":1793,"close":1866,"volume":267608,"rsi_14":54.62,"sma_20":1813.7,"sma_60":1933.6,"sma_120":2098.18},{"date":"2025-03-13","open":1866,"high":1866,"low":1830,"close":1852,"volume":139890,"rsi_14":49.23,"sma_20":1817.55,"sma_60":1934.13,"sma_120":2092.53},{"date":"2025-03-14","open":1849,"high":1849,"low":1825,"close":1839,"volume":124910,"rsi_14":45.69,"sma_20":1821.25,"sma_60":1932.33,"sma_120":2086.48},{"date":"2025-03-17","open":1853,"high":1853,"low":1803,"close":1822,"volume":131929,"rsi_14":43.42,"sma_20":1823.3,"sma_60":1929.37,"sma_120":2080.62},{"date":"2025-03-18","open":1813,"high":1835,"low":1780,"close":1801,"volume":258296,"rsi_14":44.85,"sma_20":1822.65,"sma_60":1925.22,"sma_120":2075.22},{"date":"2025-03-19","open":1799,"high":1815,"low":1786,"close":1808,"volume":86178,"rsi_14":46.04,"sma_20":1822.45,"sma_60":1921.27,"sma_120":2068.91},{"date":"2025-03-20","open":1808,"high":1817,"low":1770,"close":1781,"volume":304429,"rsi_14":41.97,"sma_20":1819.4,"sma_60":1916.87,"sma_120":2062.54},{"date":"2025-03-21","open":1781,"high":1825,"low":1778,"close":1812,"volume":205447,"rsi_14":50.32,"sma_20":1817.2,"sma_60":1913.4,"sma_120":2056.52},{"date":"2025-03-24","open":1820,"high":1827,"low":1795,"close":1801,"volume":69312,"rsi_14":56.18,"sma_20":1814.15,"sma_60":1909.42,"sma_120":2049.94},{"date":"2025-03-25","open":1801,"high":1818,"low":1781,"close":1781,"volume":66698,"rsi_14":48.75,"sma_20":1810.25,"sma_60":1905.6,"sma_120":2043.58},{"date":"2025-03-26","open":1782,"high":1793,"low":1777,"close":1780,"volume":63818,"rsi_14":45.69,"sma_20":1807.8,"sma_60":1902.13,"sma_120":2037.49},{"date":"2025-03-27","open":1783,"high":1826,"low":1769,"close":1803,"volume":190029,"rsi_14":53.11,"sma_20":1806.45,"sma_60":1898.1,"sma_120":2032.06},{"date":"2025-03-28","open":1798,"high":1799,"low":1777,"close":1795,"volume":88248,"rsi_14":48.68,"sma_20":1804.7,"sma_60":1893.52,"sma_120":2025.97},{"date":"2025-03-31","open":1750,"high":1796,"low":1750,"close":1765,"volume":135890,"rsi_14":44.33,"sma_20":1802.45,"sma_60":1888.68,"sma_120":2019.47},{"date":"2025-04-01","open":1756,"high":1791,"low":1756,"close":1778,"volume":89675,"rsi_14":31.36,"sma_20":1803.05,"sma_60":1884.48,"sma_120":2013.29},{"date":"2025-04-02","open":1778,"high":1784,"low":1760,"close":1770,"volume":140189,"rsi_14":32.17,"sma_20":1802.15,"sma_60":1880.4,"sma_120":2007.83},{"date":"2025-04-03","open":1753,"high":1761,"low":1742,"close":1742,"volume":137064,"rsi_14":30.2,"sma_20":1799.1,"sma_60":1875.85,"sma_120":2002.81},{"date":"2025-04-04","open":1740,"high":1798,"low":1725,"close":1758,"volume":111511,"rsi_14":36.89,"sma_20":1797.7,"sma_60":1871.15,"sma_120":1997.92},{"date":"2025-04-07","open":1743,"high":1755,"low":1654,"close":1671,"volume":397236,"rsi_14":29.03,"sma_20":1791.15,"sma_60":1864.75,"sma_120":1993.22},{"date":"2025-04-08","open":1629,"high":1665,"low":1537,"close":1539,"volume":621926,"rsi_14":19.08,"sma_20":1778.2,"sma_60":1856.07,"sma_120":1987.88},{"date":"2025-04-09","open":1506,"high":1577,"low":1500,"close":1568,"volume":401103,"rsi_14":25.63,"sma_20":1763.3,"sma_60":1846.7,"sma_120":1982.19},{"date":"2025-04-10","open":1568,"high":1618,"low":1540,"close":1613,"volume":445649,"rsi_14":27.94,"sma_20":1751.35,"sma_60":1838.58,"sma_120":1975.8},{"date":"2025-04-11","open":1587,"high":1624,"low":1545,"close":1618,"volume":165030,"rsi_14":29.44,"sma_20":1740.3,"sma_60":1830.47,"sma_120":1969.49},{"date":"2025-04-14","open":1620,"high":1625,"low":1600,"close":1618,"volume":116963,"rsi_14":30.82,"sma_20":1730.1,"sma_60":1822.68,"sma_120":1963.31},{"date":"2025-04-15","open":1619,"high":1655,"low":1608,"close":1644,"volume":150756,"rsi_14":34.89,"sma_20":1722.25,"sma_60":1816.08,"sma_120":1957.8},{"date":"2025-04-16","open":1644,"high":1670,"low":1616,"close":1648,"volume":90698,"rsi_14":32.02,"sma_20":1714.25,"sma_60":1810.13,"sma_120":1952.53},{"date":"2025-04-17","open":1634,"high":1664,"low":1624,"close":1664,"volume":97030,"rsi_14":35.08,"sma_20":1708.4,"sma_60":1804.03,"sma_120":1947.36},{"date":"2025-04-18","open":1664,"high":1688,"low":1644,"close":1684,"volume":88023,"rsi_14":40.56,"sma_20":1702.0,"sma_60":1798.1,"sma_120":1942.72},{"date":"2025-04-21","open":1689,"high":1692,"low":1662,"close":1690,"volume":165248,"rsi_14":39.57,"sma_20":1696.45,"sma_60":1793.0,"sma_120":1938.06},{"date":"2025-04-22","open":1690,"high":1739,"low":1690,"close":1731,"volume":113085,"rsi_14":45.71,"sma_20":1693.95,"sma_60":1788.53,"sma_120":1934.19},{"date":"2025-04-23","open":1725,"high":1738,"low":1696,"close":1719,"volume":151342,"rsi_14":47.38,"sma_20":1690.9,"sma_60":1784.03,"sma_120":1930.22},{"date":"2025-04-24","open":1717,"high":1728,"low":1703,"close":1705,"volume":59555,"rsi_14":43.94,"sma_20":1686.0,"sma_60":1779.47,"sma_120":1925.97},{"date":"2025-04-25","open":1707,"high":1719,"low":1702,"close":1712,"volume":61182,"rsi_14":55.74,"sma_20":1681.85,"sma_60":1775.08,"sma_120":1921.33},{"date":"2025-04-28","open":1712,"high":1724,"low":1695,"close":1707,"volume":75850,"rsi_14":86.52,"sma_20":1678.95,"sma_60":1770.85,"sma_120":1916.59},{"date":"2025-04-29","open":1698,"high":1729,"low":1698,"close":1728,"volume":217070,"rsi_14":86.04,"sma_20":1676.45,"sma_60":1767.75,"sma_120":1912.08},{"date":"2025-04-30","open":1718,"high":1735,"low":1715,"close":1724,"volume":128793,"rsi_14":80.66,"sma_20":1674.15,"sma_60":1764.62,"sma_120":1907.11},{"date":"2025-05-02","open":1724,"high":1725,"low":1698,"close":1708,"volume":166994,"rsi_14":73.44,"sma_20":1672.45,"sma_60":1761.23,"sma_120":1901.92},{"date":"2025-05-07","open":1701,"high":1704,"low":1678,"close":1685,"volume":148831,"rsi_14":65.58,"sma_20":1668.8,"sma_60":1758.03,"sma_120":1896.55},{"date":"2025-05-08","open":1685,"high":1685,"low":1604,"close":1604,"volume":414218,"rsi_14":42.59,"sma_20":1665.45,"sma_60":1755.58,"sma_120":1890.5},{"date":"2025-05-09","open":1604,"high":1619,"low":1576,"close":1580,"volume":374636,"rsi_14":38.28,"sma_20":1667.5,"sma_60":1751.88,"sma_120":1884.42},{"date":"2025-05-12","open":1579,"high":1579,"low":1537,"close":1576,"volume":344799,"rsi_14":34.17,"sma_20":1667.9,"sma_60":1748.3,"sma_120":1878.42},{"date":"2025-05-13","open":1578,"high":1617,"low":1578,"close":1585,"volume":264905,"rsi_14":31.46,"sma_20":1666.5,"sma_60":1745.13,"sma_120":1873.22},{"date":"2025-05-14","open":1585,"high":1604,"low":1566,"close":1599,"volume":150453,"rsi_14":33.45,"sma_20":1665.55,"sma_60":1742.37,"sma_120":1869.25},{"date":"2025-05-15","open":1594,"high":1600,"low":1568,"close":1577,"volume":166768,"rsi_14":19.92,"sma_20":1663.5,"sma_60":1738.97,"sma_120":1865.72},{"date":"2025-05-16","open":1584,"high":1584,"low":1507,"close":1528,"volume":466627,"rsi_14":17.41,"sma_20":1657.7,"sma_60":1734.2,"sma_120":1860.75},{"date":"2025-05-19","open":1531,"high":1545,"low":1519,"close":1538,"volume":129580,"rsi_14":21.11,"sma_20":1652.2,"sma_60":1729.63,"sma_120":1856.23},{"date":"2025-05-20","open":1526,"high":1558,"low":1522,"close":1551,"volume":114906,"rsi_14":22.71,"sma_20":1646.55,"sma_60":1724.78,"sma_120":1852.08},{"date":"2025-05-21","open":1553,"high":1580,"low":1545,"close":1579,"volume":151376,"rsi_14":29.87,"sma_20":1641.3,"sma_60":1720.17,"sma_120":1848.62},{"date":"2025-05-22","open":1578,"high":1590,"low":1560,"close":1575,"volume":108988,"rsi_14":24.58,"sma_20":1635.55,"sma_60":1715.38,"sma_120":1845.47},{"date":"2025-05-23","open":1575,"high":1587,"low":1560,"close":1580,"volume":88477,"rsi_14":26.16,"sma_20":1628.0,"sma_60":1710.73,"sma_120":1842.41},{"date":"2025-05-26","open":1580,"high":1598,"low":1569,"close":1590,"volume":125418,"rsi_14":30.07,"sma_20":1621.55,"sma_60":1706.75,"sma_120":1839.17},{"date":"2025-05-27","open":1587,"high":1587,"low":1548,"close":1554,"volume":142423,"rsi_14":28.8,"sma_20":1614.0,"sma_60":1702.15,"sma_120":1835.08},{"date":"2025-05-28","open":1554,"high":1585,"low":1549,"close":1577,"volume":197341,"rsi_14":44.62,"sma_20":1607.25,"sma_60":1697.93,"sma_120":1831.43},{"date":"2025-05-29","open":1563,"high":1626,"low":1550,"close":1622,"volume":300318,"rsi_14":57.72,"sma_20":1603.0,"sma_60":1694.8,"sma_120":1827.87},{"date":"2025-05-30","open":1624,"high":1642,"low":1600,"close":1638,"volume":183006,"rsi_14":60.92,"sma_20":1598.5,"sma_60":1692.67,"sma_120":1824.43},{"date":"2025-06-02","open":1639,"high":1662,"low":1604,"close":1635,"volume":216637,"rsi_14":58.99,"sma_20":1594.05,"sma_60":1690.12,"sma_120":1821.1},{"date":"2025-06-04","open":1635,"high":1674,"low":1635,"close":1667,"volume":348535,"rsi_14":61.49,"sma_20":1592.0,"sma_60":1687.85,"sma_120":1817.91},{"date":"2025-06-05","open":1668,"high":1701,"low":1648,"close":1694,"volume":296851,"rsi_14":69.44,"sma_20":1592.45,"sma_60":1686.32,"sma_120":1814.65},{"date":"2025-06-09","open":1711,"high":1740,"low":1711,"close":1729,"volume":320802,"rsi_14":85.02,"sma_20":1598.7,"sma_60":1685.1,"sma_120":1811.97},{"date":"2025-06-10","open":1729,"high":1730,"low":1682,"close":1691,"volume":283313,"rsi_14":74.29,"sma_20":1604.25,"sma_60":1683.32,"sma_120":1809.4},{"date":"2025-06-11","open":1691,"high":1717,"low":1672,"close":1707,"volume":268386,"rsi_14":74.53,"sma_20":1610.8,"sma_60":1680.67,"sma_120":1807.13},{"date":"2025-06-12","open":1706,"high":1741,"low":1700,"close":1720,"volume":410723,"rsi_14":73.27,"sma_20":1617.55,"sma_60":1678.47,"sma_120":1806.3},{"date":"2025-06-13","open":1732,"high":1732,"low":1668,"close":1699,"volume":305289,"rsi_14":69.38,"sma_20":1622.55,"sma_60":1676.13,"sma_120":1804.23},{"date":"2025-06-16","open":1689,"high":1693,"low":1668,"close":1675,"volume":219217,"rsi_14":64.01,"sma_20":1627.45,"sma_60":1673.68,"sma_120":1801.53},{"date":"2025-06-17","open":1675,"high":1699,"low":1660,"close":1693,"volume":240042,"rsi_14":64.84,"sma_20":1635.7,"sma_60":1671.88,"sma_120":1798.55},{"date":"2025-06-18","open":1692,"high":1694,"low":1663,"close":1685,"volume":193233,"rsi_14":70.53,"sma_20":1643.05,"sma_60":1669.83,"sma_120":1795.55},{"date":"2025-06-19","open":1685,"high":1691,"low":1651,"close":1668,"volume":286189,"rsi_14":64.54,"sma_20":1648.9,"sma_60":1667.95,"sma_120":1792.41},{"date":"2025-06-20","open":1670,"high":1756,"low":1657,"close":1731,"volume":545005,"rsi_14":66.47,"sma_20":1656.5,"sma_60":1666.6,"sma_120":1790.0},{"date":"2025-06-23","open":1708,"high":1729,"low":1682,"close":1723,"volume":188835,"rsi_14":63.16,"sma_20":1663.9,"sma_60":1665.3,"sma_120":1787.36},{"date":"2025-06-24","open":1729,"high":1744,"low":1721,"close":1740,"volume":198061,"rsi_14":65.58,"sma_20":1671.9,"sma_60":1664.62,"sma_120":1785.11},{"date":"2025-06-25","open":1741,"high":2170,"low":1741,"close":1934,"volume":23362875,"rsi_14":76.75,"sma_20":1689.1,"sma_60":1667.18,"sma_120":1784.66},{"date":"2025-06-26","open":1935,"high":1993,"low":1837,"close":1874,"volume":3585928,"rsi_14":66.92,"sma_20":1705.1,"sma_60":1668.37,"sma_120":1783.23},{"date":"2025-06-27","open":1851,"high":1860,"low":1775,"close":1777,"volume":1288633,"rsi_14":54.04,"sma_20":1715.1,"sma_60":1668.07,"sma_120":1780.79},{"date":"2025-06-30","open":1773,"high":1815,"low":1773,"close":1805,"volume":686043,"rsi_14":59.76,"sma_20":1724.25,"sma_60":1668.73,"sma_120":1778.71},{"date":"2025-07-01","open":1805,"high":1854,"low":1794,"close":1830,"volume":804435,"rsi_14":60.37,"sma_20":1733.85,"sma_60":1669.6,"sma_120":1777.04},{"date":"2025-07-02","open":1825,"high":1858,"low":1790,"close":1814,"volume":734900,"rsi_14":57.89,"sma_20":1742.8,"sma_60":1670.33,"sma_120":1775.37},{"date":"2025-07-03","open":1818,"high":1844,"low":1795,"close":1835,"volume":597259,"rsi_14":61.41,"sma_20":1751.2,"sma_60":1671.88,"sma_120":1773.87},{"date":"2025-07-04","open":1835,"high":1905,"low":1823,"close":1848,"volume":875619,"rsi_14":64.79,"sma_20":1758.9,"sma_60":1673.38,"sma_120":1772.27},{"date":"2025-07-07","open":1854,"high":1889,"low":1837,"close":1853,"volume":497506,"rsi_14":63.99,"sma_20":1765.1,"sma_60":1676.42,"sma_120":1770.58},{"date":"2025-07-08","open":1840,"high":1900,"low":1840,"close":1881,"volume":501240,"rsi_14":66.55,"sma_20":1774.6,"sma_60":1682.12,"sma_120":1769.09},{"date":"2025-07-09","open":1900,"high":1950,"low":1877,"close":1903,"volume":897936,"rsi_14":69.68,"sma_20":1784.4,"sma_60":1687.7,"sma_120":1767.2},{"date":"2025-07-10","open":1930,"high":2100,"low":1897,"close":1912,"volume":7179109,"rsi_14":66.67,"sma_20":1794.0,"sma_60":1692.68,"sma_120":1765.63},{"date":"2025-07-11","open":1930,"high":1977,"low":1919,"close":1945,"volume":1273823,"rsi_14":69.54,"sma_20":1806.3,"sma_60":1698.13,"sma_120":1764.3},{"date":"2025-07-14","open":1949,"high":2010,"low":1918,"close":2000,"volume":1213032,"rsi_14":71.45,"sma_20":1822.55,"sma_60":1704.5,"sma_120":1763.59},{"date":"2025-07-15","open":2000,"high":2005,"low":1922,"close":1949,"volume":1017523,"rsi_14":51.62,"sma_20":1835.35,"sma_60":1709.58,"sma_120":1762.83},{"date":"2025-07-16","open":1947,"high":1951,"low":1901,"close":1920,"volume":562636,"rsi_14":55.32,"sma_20":1847.1,"sma_60":1714.12,"sma_120":1762.12},{"date":"2025-07-17","open":1921,"high":1939,"low":1882,"close":1919,"volume":562385,"rsi_14":71.13,"sma_20":1859.65,"sma_60":1718.37,"sma_120":1761.2},{"date":"2025-07-18","open":1919,"high":1923,"low":1857,"close":1894,"volume":523456,"rsi_14":63.36,"sma_20":1867.8,"sma_60":1721.87,"sma_120":1759.98},{"date":"2025-07-21","open":1894,"high":1966,"low":1894,"close":1952,"volume":694525,"rsi_14":66.67,"sma_20":1879.25,"sma_60":1726.23,"sma_120":1759.62},{"date":"2025-07-22","open":1957,"high":1957,"low":1860,"close":1902,"volume":976957,"rsi_14":61.0,"sma_20":1887.35,"sma_60":1729.08,"sma_120":1758.81},{"date":"2025-07-23","open":1902,"high":1903,"low":1850,"close":1888,"volume":421196,"rsi_14":56.74,"sma_20":1885.05,"sma_60":1731.9,"sma_120":1757.97},{"date":"2025-07-24","open":1888,"high":1895,"low":1822,"close":1824,"volume":497350,"rsi_14":47.3,"sma_20":1882.55,"sma_60":1733.88,"sma_120":1756.67},{"date":"2025-07-25","open":1824,"high":1836,"low":1790,"close":1796,"volume":337541,"rsi_14":43.9,"sma_20":1883.5,"sma_60":1735.28,"sma_120":1755.18},{"date":"2025-07-28","open":1818,"high":1822,"low":1750,"close":1762,"volume":350845,"rsi_14":37.42,"sma_20":1881.35,"sma_60":1736.2,"sma_120":1753.53},{"date":"2025-07-29","open":1741,"high":1792,"low":1735,"close":1783,"volume":266032,"rsi_14":37.29,"sma_20":1879.0,"sma_60":1737.12,"sma_120":1752.43},{"date":"2025-07-30","open":1783,"high":1810,"low":1759,"close":1761,"volume":191335,"rsi_14":34.43,"sma_20":1876.35,"sma_60":1737.73,"sma_120":1751.17},{"date":"2025-07-31","open":1761,"high":1785,"low":1739,"close":1748,"volume":217159,"rsi_14":28.82,"sma_20":1872.0,"sma_60":1738.4,"sma_120":1749.82},{"date":"2025-08-01","open":1747,"high":1747,"low":1665,"close":1672,"volume":488725,"rsi_14":16.26,"sma_20":1863.2,"sma_60":1738.18,"sma_120":1748.11},{"date":"2025-08-04","open":1672,"high":1709,"low":1636,"close":1703,"volume":275350,"rsi_14":23.61,"sma_20":1855.7,"sma_60":1739.83,"sma_120":1747.71},{"date":"2025-08-05","open":1704,"high":1744,"low":1704,"close":1728,"volume":194210,"rsi_14":29.22,"sma_20":1848.05,"sma_60":1742.3,"sma_120":1747.09},{"date":"2025-08-06","open":1727,"high":1764,"low":1706,"close":1764,"volume":145209,"rsi_14":34.41,"sma_20":1841.1,"sma_60":1745.43,"sma_120":1746.87},{"date":"2025-08-07","open":1764,"high":1765,"low":1739,"close":1762,"volume":123682,"rsi_14":36.08,"sma_20":1833.6,"sma_60":1748.38,"sma_120":1746.76},{"date":"2025-08-08","open":1750,"high":1763,"low":1725,"close":1746,"volume":185650,"rsi_14":26.16,"sma_20":1823.65,"sma_60":1750.83,"sma_120":1746.6},{"date":"2025-08-11","open":1738,"high":1740,"low":1714,"close":1720,"volume":121461,"rsi_14":27.7,"sma_20":1809.65,"sma_60":1753.22,"sma_120":1746.09},{"date":"2025-08-12","open":1710,"high":1744,"low":1710,"close":1727,"volume":134709,"rsi_14":29.93,"sma_20":1798.55,"sma_60":1756.53,"sma_120":1745.37},{"date":"2025-08-13","open":1715,"high":1735,"low":1700,"close":1709,"volume":136268,"rsi_14":33.8,"sma_20":1788.0,"sma_60":1759.38,"sma_120":1744.51},{"date":"2025-08-14","open":1701,"high":1738,"low":1700,"close":1700,"volume":212771,"rsi_14":35.71,"sma_20":1777.05,"sma_60":1761.87,"sma_120":1743.33},{"date":"2025-08-18","open":1671,"high":1690,"low":1650,"close":1673,"volume":230596,"rsi_14":36.47,"sma_20":1766.0,"sma_60":1763.43,"sma_120":1741.8},{"date":"2025-08-19","open":1673,"high":1690,"low":1658,"close":1660,"volume":176136,"rsi_14":30.84,"sma_20":1751.4,"sma_60":1764.85,"sma_120":1740.12},{"date":"2025-08-20","open":1640,"high":1647,"low":1618,"close":1639,"volume":258435,"rsi_14":30.94,"sma_20":1738.25,"sma_60":1765.83,"sma_120":1738.28},{"date":"2025-08-21","open":1639,"high":1674,"low":1631,"close":1663,"volume":117434,"rsi_14":37.16,"sma_20":1727.0,"sma_60":1767.05,"sma_120":1736.9},{"date":"2025-08-22","open":1653,"high":1692,"low":1641,"close":1641,"volume":155625,"rsi_14":44.4,"sma_20":1717.85,"sma_60":1768.5,"sma_120":1735.33},{"date":"2025-08-25","open":1647,"high":1671,"low":1640,"close":1643,"volume":215166,"rsi_14":37.9,"sma_20":1710.2,"sma_60":1769.6,"sma_120":1733.77},{"date":"2025-08-26","open":1638,"high":1660,"low":1619,"close":1641,"volume":215779,"rsi_14":30.67,"sma_20":1704.15,"sma_60":1769.92,"sma_120":1732.36},{"date":"2025-08-27","open":1640,"high":1640,"low":1590,"close":1610,"volume":311667,"rsi_14":15.0,"sma_20":1695.5,"sma_60":1769.45,"sma_120":1731.06},{"date":"2025-08-28","open":1610,"high":1630,"low":1596,"close":1605,"volume":432556,"rsi_14":14.8,"sma_20":1687.7,"sma_60":1768.95,"sma_120":1729.53},{"date":"2025-08-29","open":1598,"high":1625,"low":1588,"close":1617,"volume":429461,"rsi_14":20.55,"sma_20":1681.15,"sma_60":1768.12,"sma_120":1727.98},{"date":"2025-09-01","open":1601,"high":1635,"low":1593,"close":1620,"volume":267393,"rsi_14":24.49,"sma_20":1678.55,"sma_60":1766.88,"sma_120":1726.6},{"date":"2025-09-02","open":1620,"high":1620,"low":1596,"close":1620,"volume":250622,"rsi_14":21.69,"sma_20":1674.4,"sma_60":1765.07,"sma_120":1725.08},{"date":"2025-09-03","open":1620,"high":1620,"low":1593,"close":1593,"volume":287869,"rsi_14":20.71,"sma_20":1667.65,"sma_60":1763.43,"sma_120":1723.38},{"date":"2025-09-04","open":1594,"high":1597,"low":1569,"close":1591,"volume":276084,"rsi_14":21.47,"sma_20":1659.0,"sma_60":1761.5,"sma_120":1721.08},{"date":"2025-09-05","open":1591,"high":1604,"low":1588,"close":1603,"volume":115456,"rsi_14":30.11,"sma_20":1651.05,"sma_60":1759.55,"sma_120":1719.01},{"date":"2025-09-08","open":1603,"high":1610,"low":1594,"close":1600,"volume":81853,"rsi_14":31.93,"sma_20":1643.75,"sma_60":1757.9,"sma_120":1717.02},{"date":"2025-09-09","open":1602,"high":1625,"low":1602,"close":1619,"volume":133981,"rsi_14":43.9,"sma_20":1638.7,"sma_60":1756.97,"sma_120":1715.33},{"date":"2025-09-10","open":1619,"high":1638,"low":1618,"close":1633,"volume":226644,"rsi_14":40.26,"sma_20":1634.0,"sma_60":1755.97,"sma_120":1713.92},{"date":"2025-09-11","open":1633,"high":1642,"low":1612,"close":1612,"volume":291409,"rsi_14":40.52,"sma_20":1629.15,"sma_60":1754.75,"sma_120":1712.29},{"date":"2025-09-12","open":1614,"high":2050,"low":1614,"close":1925,"volume":18379781,"rsi_14":80.39,"sma_20":1640.4,"sma_60":1759.03,"sma_120":1713.49},{"date":"2025-09-15","open":1776,"high":1900,"low":1745,"close":1789,"volume":5028411,"rsi_14":62.37,"sma_20":1646.2,"sma_60":1760.0,"sma_120":1713.3},{"date":"2025-09-16","open":1781,"high":1808,"low":1751,"close":1763,"volume":1306655,"rsi_14":62.9,"sma_20":1651.35,"sma_60":1760.67,"sma_120":1712.98},{"date":"2025-09-17","open":1754,"high":1786,"low":1734,"close":1740,"volume":628051,"rsi_14":61.05,"sma_20":1656.4,"sma_60":1760.67,"sma_120":1712.64},{"date":"2025-09-18","open":1748,"high":2052,"low":1741,"close":1827,"volume":12079439,"rsi_14":65.0,"sma_20":1664.3,"sma_60":1758.78,"sma_120":1712.98},{"date":"2025-09-19","open":1833,"high":2260,"low":1829,"close":2095,"volume":22573284,"rsi_14":74.97,"sma_20":1687.0,"sma_60":1762.47,"sma_120":1715.42},{"date":"2025-09-22","open":2085,"high":2090,"low":1941,"close":1949,"volume":3353270,"rsi_14":65.0,"sma_20":1702.3,"sma_60":1765.33,"sma_120":1716.7},{"date":"2025-09-23","open":1933,"high":2255,"low":1912,"close":2055,"volume":12759254,"rsi_14":69.64,"sma_20":1723.0,"sma_60":1769.5,"sma_120":1719.12},{"date":"2025-09-24","open":2100,"high":2200,"low":2005,"close":2045,"volume":4620223,"rsi_14":69.17,"sma_20":1744.75,"sma_60":1773.08,"sma_120":1721.34},{"date":"2025-09-25","open":2065,"high":2130,"low":2000,"close":2010,"volume":2084083,"rsi_14":66.86,"sma_20":1765.0,"sma_60":1776.35,"sma_120":1723.34},{"date":"2025-09-26","open":2010,"high":2030,"low":1962,"close":1985,"volume":960192,"rsi_14":65.66,"sma_20":1783.4,"sma_60":1778.85,"sma_120":1725.37},{"date":"2025-09-29","open":2005,"high":2110,"low":1997,"close":2010,"volume":1196099,"rsi_14":65.83,"sma_20":1802.9,"sma_60":1781.55,"sma_120":1727.47},{"date":"2025-09-30","open":2015,"high":2040,"low":1951,"close":1963,"volume":814934,"rsi_14":63.01,"sma_20":1820.05,"sma_60":1783.38,"sma_120":1729.9},{"date":"2025-10-01","open":1950,"high":2045,"low":1947,"close":2000,"volume":652634,"rsi_14":65.11,"sma_20":1840.4,"sma_60":1785.37,"sma_120":1733.74},{"date":"2025-10-02","open":2020,"high":2141,"low":2015,"close":2055,"volume":1303812,"rsi_14":55.69,"sma_20":1862.85,"sma_60":1787.65,"sma_120":1737.67},{"date":"2025-10-10","open":2075,"high":2105,"low":2030,"close":2040,"volume":812730,"rsi_14":64.34,"sma_20":1884.7,"sma_60":1789.78,"sma_120":1741.23},{"date":"2025-10-13","open":2010,"high":2030,"low":1980,"close":2005,"volume":497802,"rsi_14":63.69,"sma_20":1904.95,"sma_60":1790.78,"sma_120":1744.46},{"date":"2025-10-14","open":2005,"high":2050,"low":1970,"close":2005,"volume":610063,"rsi_14":65.39,"sma_20":1924.25,"sma_60":1790.87,"sma_120":1747.68},{"date":"2025-10-15","open":1993,"high":2100,"low":1983,"close":2090,"volume":957509,"rsi_14":65.55,"sma_20":1947.1,"sma_60":1793.22,"sma_120":1751.4},{"date":"2025-10-16","open":2100,"high":2105,"low":1996,"close":1998,"volume":851315,"rsi_14":42.9,"sma_20":1966.4,"sma_60":1794.52,"sma_120":1754.32},{"date":"2025-10-17","open":2005,"high":2020,"low":1919,"close":1925,"volume":1057423,"rsi_14":48.03,"sma_20":1966.4,"sma_60":1794.62,"sma_120":1756.49},{"date":"2025-10-20","open":1901,"high":1953,"low":1892,"close":1932,"volume":412453,"rsi_14":37.96,"sma_20":1973.55,"sma_60":1795.25,"sma_120":1758.56},{"date":"2025-10-21","open":1933,"high":1955,"low":1894,"close":1912,"volume":403397,"rsi_14":37.24,"sma_20":1981.0,"sma_60":1794.58,"sma_120":1760.41},{"date":"2025-10-22","open":1906,"high":1959,"low":1890,"close":1950,"volume":448062,"rsi_14":44.27,"sma_20":1991.5,"sma_60":1795.38,"sma_120":1762.23},{"date":"2025-10-23","open":1950,"high":2065,"low":1911,"close":1970,"volume":642278,"rsi_14":48.55,"sma_20":1998.95,"sma_60":1796.75,"sma_120":1764.33},{"date":"2025-10-24","open":1960,"high":2000,"low":1959,"close":1985,"volume":388911,"rsi_14":47.54,"sma_20":1993.45,"sma_60":1799.43,"sma_120":1766.66},{"date":"2025-10-27","open":1984,"high":2035,"low":1984,"close":1999,"volume":624629,"rsi_14":53.78,"sma_20":1995.95,"sma_60":1802.82,"sma_120":1769.05},{"date":"2025-10-28","open":1993,"high":2035,"low":1985,"close":2025,"volume":449978,"rsi_14":52.69,"sma_20":1994.45,"sma_60":1807.2,"sma_120":1771.7},{"date":"2025-10-29","open":2025,"high":2025,"low":1964,"close":1967,"volume":585957,"rsi_14":42.44,"sma_20":1990.55,"sma_60":1810.27,"sma_120":1773.69},{"date":"2025-10-30","open":1967,"high":1984,"low":1897,"close":1908,"volume":550308,"rsi_14":37.82,"sma_20":1985.45,"sma_60":1812.72,"sma_120":1775.22},{"date":"2025-10-31","open":1908,"high":1950,"low":1883,"close":1899,"volume":644746,"rsi_14":39.73,"sma_20":1981.15,"sma_60":1815.23,"sma_120":1776.82},{"date":"2025-11-03","open":1898,"high":1945,"low":1828,"close":1835,"volume":619006,"rsi_14":35.34,"sma_20":1972.4,"sma_60":1817.95,"sma_120":1778.07},{"date":"2025-11-04","open":1832,"high":1930,"low":1726,"close":1844,"volume":716596,"rsi_14":25.6,"sma_20":1966.45,"sma_60":1820.3,"sma_120":1780.07},{"date":"2025-11-05","open":1847,"high":1903,"low":1801,"close":1841,"volume":567254,"rsi_14":31.08,"sma_20":1958.5,"sma_60":1822.18,"sma_120":1782.24},{"date":"2025-11-06","open":1841,"high":1948,"low":1831,"close":1906,"volume":640698,"rsi_14":47.67,"sma_20":1951.8,"sma_60":1824.55,"sma_120":1784.99},{"date":"2025-11-07","open":1936,"high":1945,"low":1866,"close":1898,"volume":370339,"rsi_14":45.83,"sma_20":1944.7,"sma_60":1826.82,"sma_120":1787.6},{"date":"2025-11-10","open":1849,"high":1921,"low":1793,"close":1839,"volume":900881,"rsi_14":41.83,"sma_20":1936.4,"sma_60":1828.37,"sma_120":1789.6},{"date":"2025-11-11","open":1843,"high":1883,"low":1760,"close":1779,"volume":622473,"rsi_14":31.77,"sma_20":1925.1,"sma_60":1829.35,"sma_120":1791.28},{"date":"2025-11-12","open":1768,"high":1825,"low":1746,"close":1823,"volume":401864,"rsi_14":35.09,"sma_20":1911.75,"sma_60":1830.95,"sma_120":1793.74},{"date":"2025-11-13","open":1820,"high":1872,"low":1815,"close":1841,"volume":221233,"rsi_14":35.48,"sma_20":1903.9,"sma_60":1833.15,"sma_120":1796.27},{"date":"2025-11-14","open":1835,"high":1847,"low":1803,"close":1810,"volume":149173,"rsi_14":31.58,"sma_20":1898.15,"sma_60":1834.98,"sma_120":1798.42},{"date":"2025-11-17","open":1802,"high":1828,"low":1774,"close":1806,"volume":233160,"rsi_14":27.7,"sma_20":1891.85,"sma_60":1837.2,"sma_120":1800.32},{"date":"2025-11-18","open":1782,"high":1815,"low":1746,"close":1751,"volume":444131,"rsi_14":27.87,"sma_20":1883.8,"sma_60":1838.72,"sma_120":1801.78},{"date":"2025-11-19","open":1743,"high":1766,"low":1711,"close":1724,"volume":414873,"rsi_14":29.82,"sma_20":1872.5,"sma_60":1840.13,"sma_120":1802.98},{"date":"2025-11-20","open":1710,"high":1764,"low":1710,"close":1747,"volume":251026,"rsi_14":33.83,"sma_20":1861.35,"sma_60":1841.53,"sma_120":1804.29},{"date":"2025-11-21","open":1746,"high":1747,"low":1716,"close":1740,"volume":120284,"rsi_14":38.5,"sma_20":1849.1,"sma_60":1843.18,"sma_120":1805.84},{"date":"2025-11-24","open":1741,"high":1783,"low":1710,"close":1751,"volume":225716,"rsi_14":38.8,"sma_20":1836.7,"sma_60":1844.98,"sma_120":1807.29},{"date":"2025-11-25","open":1736,"high":1780,"low":1720,"close":1740,"volume":301399,"rsi_14":38.06,"sma_20":1822.45,"sma_60":1846.63,"sma_120":1808.28},{"date":"2025-11-26","open":1732,"high":1800,"low":1732,"close":1773,"volume":238990,"rsi_14":32.99,"sma_20":1812.75,"sma_60":1849.35,"sma_120":1809.4},{"date":"2025-11-27","open":1785,"high":1832,"low":1750,"close":1782,"volume":247261,"rsi_14":35.2,"sma_20":1806.45,"sma_60":1852.3,"sma_120":1810.62},{"date":"2025-11-28","open":1792,"high":1817,"low":1774,"close":1811,"volume":191610,"rsi_14":46.13,"sma_20":1802.05,"sma_60":1855.53,"sma_120":1811.83},{"date":"2025-12-01","open":1812,"high":1888,"low":1801,"close":1875,"volume":518229,"rsi_14":63.11,"sma_20":1804.05,"sma_60":1859.78,"sma_120":1813.33},{"date":"2025-12-02","open":1876,"high":1899,"low":1850,"close":1867,"volume":304213,"rsi_14":56.67,"sma_20":1805.2,"sma_60":1863.9,"sma_120":1814.48},{"date":"2025-12-03","open":1860,"high":1930,"low":1832,"close":1840,"volume":358826,"rsi_14":49.85,"sma_20":1805.15,"sma_60":1868.02,"sma_120":1815.72},{"date":"2025-12-04","open":1840,"high":1844,"low":1794,"close":1815,"volume":170165,"rsi_14":50.75,"sma_20":1800.6,"sma_60":1871.75,"sma_120":1816.62},{"date":"2025-12-05","open":1815,"high":1833,"low":1804,"close":1823,"volume":137114,"rsi_14":52.52,"sma_20":1796.85,"sma_60":1875.42,"sma_120":1817.48},{"date":"2025-12-08","open":1823,"high":1829,"low":1780,"close":1787,"volume":218891,"rsi_14":55.66,"sma_20":1794.25,"sma_60":1878.53,"sma_120":1818.22},{"date":"2025-12-09","open":1787,"high":1805,"low":1781,"close":1805,"volume":190446,"rsi_14":63.11,"sma_20":1795.55,"sma_60":1881.63,"sma_120":1819.3},{"date":"2025-12-10","open":1805,"high":1810,"low":1759,"close":1760,"volume":233079,"rsi_14":51.96,"sma_20":1792.4,"sma_60":1883.75,"sma_120":1819.86},{"date":"2025-12-11","open":1756,"high":1822,"low":1745,"close":1783,"volume":302143,"rsi_14":56.2,"sma_20":1789.5,"sma_60":1886.6,"sma_120":1820.67},{"date":"2025-12-12","open":1783,"high":1820,"low":1779,"close":1810,"volume":160986,"rsi_14":58.13,"sma_20":1789.5,"sma_60":1884.68,"sma_120":1821.86},{"date":"2025-12-15","open":1810,"high":1814,"low":1780,"close":1783,"volume":150160,"rsi_14":55.67,"sma_20":1788.35,"sma_60":1884.58,"sma_120":1822.29},{"date":"2025-12-16","open":1788,"high":1836,"low":1760,"close":1778,"volume":224299,"rsi_14":50.71,"sma_20":1789.7,"sma_60":1884.83,"sma_120":1822.75},{"date":"2025-12-17","open":1785,"high":1808,"low":1776,"close":1797,"volume":198822,"rsi_14":52.08,"sma_20":1793.35,"sma_60":1885.78,"sma_120":1823.22},{"date":"2025-12-18","open":1828,"high":1828,"low":1756,"close":1763,"volume":221896,"rsi_14":43.44,"sma_20":1794.15,"sma_60":1884.82,"sma_120":1821.8},{"date":"2025-12-19","open":1759,"high":1797,"low":1757,"close":1772,"volume":248644,"rsi_14":33.44,"sma_20":1795.75,"sma_60":1879.43,"sma_120":1820.95},{"date":"2025-12-22","open":1766,"high":1785,"low":1760,"close":1777,"volume":279069,"rsi_14":35.39,"sma_20":1797.05,"sma_60":1876.57,"sma_120":1820.95},{"date":"2025-12-23","open":1777,"high":1797,"low":1771,"close":1780,"volume":200471,"rsi_14":39.44,"sma_20":1799.05,"sma_60":1871.98,"sma_120":1820.74},{"date":"2025-12-24","open":1770,"high":1792,"low":1765,"close":1791,"volume":235772,"rsi_14":45.56,"sma_20":1799.95,"sma_60":1867.75,"sma_120":1820.42},{"date":"2025-12-26","open":1783,"high":1791,"low":1747,"close":1749,"volume":257987,"rsi_14":37.83,"sma_20":1798.3,"sma_60":1863.4,"sma_120":1819.88},{"date":"2025-12-29","open":1728,"high":1769,"low":1726,"close":1768,"volume":290532,"rsi_14":46.69,"sma_20":1796.15,"sma_60":1859.78,"sma_120":1819.32},{"date":"2025-12-30","open":1750,"high":1768,"low":1728,"close":1739,"volume":180885,"rsi_14":38.93,"sma_20":1789.35,"sma_60":1855.27,"sma_120":1818.41},{"date":"2026-01-02","open":1734,"high":1758,"low":1720,"close":1739,"volume":205501,"rsi_14":45.85,"sma_20":1782.95,"sma_60":1851.53,"sma_120":1817.46},{"date":"2026-01-05","open":1739,"high":1752,"low":1710,"close":1721,"volume":333200,"rsi_14":37.5,"sma_20":1777.0,"sma_60":1846.88,"sma_120":1816.12},{"date":"2026-01-06","open":1706,"high":1740,"low":1706,"close":1735,"volume":251655,"rsi_14":34.04,"sma_20":1773.0,"sma_60":1841.8,"sma_120":1814.72},{"date":"2026-01-07","open":1747,"high":1747,"low":1695,"close":1705,"volume":358538,"rsi_14":33.61,"sma_20":1767.1,"sma_60":1836.22,"sma_120":1813.0},{"date":"2026-01-08","open":1705,"high":1711,"low":1635,"close":1645,"volume":590385,"rsi_14":27.3,"sma_20":1760.0,"sma_60":1830.22,"sma_120":1810.5},{"date":"2026-01-09","open":1638,"high":1661,"low":1636,"close":1646,"volume":152528,"rsi_14":22.55,"sma_20":1752.05,"sma_60":1824.23,"sma_120":1807.55},{"date":"2026-01-12","open":1648,"high":1669,"low":1630,"close":1668,"volume":121354,"rsi_14":31.94,"sma_20":1747.45,"sma_60":1817.2,"sma_120":1805.21},{"date":"2026-01-13","open":1668,"high":1676,"low":1648,"close":1665,"volume":134619,"rsi_14":29.18,"sma_20":1741.55,"sma_60":1811.65,"sma_120":1803.08},{"date":"2026-01-14","open":1662,"high":1697,"low":1648,"close":1668,"volume":205151,"rsi_14":28.63,"sma_20":1734.45,"sma_60":1807.37,"sma_120":1800.99},{"date":"2026-01-15","open":1668,"high":1683,"low":1639,"close":1661,"volume":273212,"rsi_14":27.03,"sma_20":1728.35,"sma_60":1802.85,"sma_120":1799.05},{"date":"2026-01-16","open":1661,"high":1699,"low":1650,"close":1650,"volume":360509,"rsi_14":34.21,"sma_20":1788.2,"sma_60":1872.53,"sma_120":1816.04},{"date":"2026-01-19","open":1641,"high":1658,"low":1631,"close":1647,"volume":270143,"rsi_14":26.82,"sma_20":1714.45,"sma_60":1793.43,"sma_120":1794.41},{"date":"2026-01-20","open":1645,"high":1682,"low":1632,"close":1677,"volume":313849,"rsi_14":30.3,"sma_20":1710.15,"sma_60":1788.55,"sma_120":1792.65},{"date":"2026-01-21","open":1686,"high":1687,"low":1646,"close":1676,"volume":218195,"rsi_14":34.48,"sma_20":1705.35,"sma_60":1783.4,"sma_120":1791.42},{"date":"2026-01-22","open":1676,"high":1685,"low":1650,"close":1670,"volume":300528,"rsi_14":33.49,"sma_20":1700.0,"sma_60":1777.92,"sma_120":1790.37},{"date":"2026-01-23","open":1670,"high":1713,"low":1655,"close":1713,"volume":290437,"rsi_14":48.29,"sma_20":1696.65,"sma_60":1772.72,"sma_120":1789.96},{"date":"2026-01-26","open":1713,"high":1758,"low":1688,"close":1698,"volume":296893,"rsi_14":42.13,"sma_20":1692.0,"sma_60":1768.23,"sma_120":1789.25},{"date":"2026-01-27","open":1715,"high":1722,"low":1683,"close":1715,"volume":303290,"rsi_14":52.25,"sma_20":1690.3,"sma_60":1765.02,"sma_120":1788.87},{"date":"2026-01-28","open":1715,"high":1739,"low":1631,"close":1661,"volume":694270,"rsi_14":53.7,"sma_20":1684.95,"sma_60":1761.05,"sma_120":1788.14},{"date":"2026-01-29","open":1653,"high":1697,"low":1576,"close":1677,"volume":879549,"rsi_14":56.71,"sma_20":1681.85,"sma_60":1758.42,"sma_120":1788.18},{"date":"2026-01-30","open":1675,"high":1695,"low":1650,"close":1661,"volume":313319,"rsi_14":48.44,"sma_20":1677.95,"sma_60":1755.37,"sma_120":1787.83},{"date":"2026-02-02","open":1661,"high":1661,"low":1628,"close":1638,"volume":537804,"rsi_14":44.49,"sma_20":1673.8,"sma_60":1751.98,"sma_120":1787.08},{"date":"2026-02-03","open":1638,"high":1701,"low":1615,"close":1690,"volume":321979,"rsi_14":53.74,"sma_20":1671.55,"sma_60":1748.38,"sma_120":1786.47},{"date":"2026-02-04","open":1690,"high":1770,"low":1670,"close":1769,"volume":617475,"rsi_14":51.61,"sma_20":1784.7,"sma_60":1875.35,"sma_120":1816.62},{"date":"2026-02-05","open":1769,"high":1770,"low":1719,"close":1750,"volume":395848,"rsi_14":52.36,"sma_20":1783.25,"sma_60":1877.53,"sma_120":1817.25},{"date":"2026-02-06","open":1751,"high":1751,"low":1646,"close":1711,"volume":326310,"rsi_14":46.82,"sma_20":1777.65,"sma_60":1878.83,"sma_120":1817.4},{"date":"2026-02-09","open":1713,"high":1743,"low":1709,"close":1726,"volume":172242,"rsi_14":8.21,"sma_20":1697.76,"sma_60":1846.37,"sma_120":1817.74},{"date":"2026-02-10","open":1726,"high":1812,"low":1700,"close":1775,"volume":876541,"rsi_14":51.96,"sma_20":1770.15,"sma_60":1878.23,"sma_120":1818.63},{"date":"2026-02-11","open":1787,"high":1795,"low":1770,"close":1794,"volume":302722,"rsi_14":54.35,"sma_20":1769.55,"sma_60":1878.32,"sma_120":1819.16},{"date":"2026-02-12","open":1795,"high":1816,"low":1782,"close":1812,"volume":457368,"rsi_14":53.22,"sma_20":1772.6,"sma_60":1879.13,"sma_120":1819.9},{"date":"2026-02-13","open":1820,"high":1937,"low":1815,"close":1900,"volume":1801565,"rsi_14":58.63,"sma_20":1781.4,"sma_60":1881.8,"sma_120":1821.23},{"date":"2026-02-19","open":1937,"high":1960,"low":1880,"close":1943,"volume":1185928,"rsi_14":59.46,"sma_20":1791.2,"sma_60":1883.83,"sma_120":1821.31},{"date":"2026-02-20","open":1976,"high":2525,"low":1950,"close":2525,"volume":11718143,"rsi_14":76.73,"sma_20":1830.45,"sma_60":1891.0,"sma_120":1826.73},{"date":"2026-02-23","open":3250,"high":3280,"low":2550,"close":2725,"volume":44634915,"rsi_14":80.47,"sma_20":1879.15,"sma_60":1903.93,"sma_120":1834.63},{"date":"2026-02-24","open":2690,"high":2700,"low":2375,"close":2385,"volume":7449744,"rsi_14":65.83,"sma_20":1911.4,"sma_60":1909.43,"sma_120":1839.47},{"date":"2026-02-25","open":2390,"high":3035,"low":2285,"close":2630,"volume":43290441,"rsi_14":77.74,"sma_20":1909.25,"sma_60":1801.65,"sma_120":1824.14},{"date":"2026-02-26","open":2635,"high":2685,"low":2380,"close":2440,"volume":7219740,"rsi_14":70.09,"sma_20":1987.15,"sma_60":1926.35,"sma_120":1851.35},{"date":"2026-02-27","open":2410,"high":2450,"low":2280,"close":2300,"volume":3277696,"rsi_14":63.36,"sma_20":1975.6,"sma_60":1821.4,"sma_120":1836.85},{"date":"2026-03-03","open":2110,"high":2245,"low":2105,"close":2140,"volume":3048453,"rsi_14":59.16,"sma_20":1999.55,"sma_60":1826.88,"sma_120":1841.21},{"date":"2026-03-04","open":2055,"high":2070,"low":1800,"close":1918,"volume":2803960,"rsi_14":54.48,"sma_20":2011.6,"sma_60":1827.6,"sma_120":1843.69},{"date":"2026-03-05","open":2040,"high":2150,"low":2020,"close":2060,"volume":2001034,"rsi_14":56.85,"sma_20":2031.55,"sma_60":1830.82,"sma_120":1847.36},{"date":"2026-03-06","open":2050,"high":2245,"low":2025,"close":2150,"volume":2666856,"rsi_14":57.56,"sma_20":2057.15,"sma_60":1835.98,"sma_120":1852.0},{"date":"2026-03-09","open":2010,"high":2075,"low":1991,"close":2075,"volume":887663,"rsi_14":55.54,"sma_20":2076.4,"sma_60":1840.32,"sma_120":1856.03},{"date":"2026-03-10","open":2160,"high":2160,"low":2025,"close":2035,"volume":886211,"rsi_14":54.36,"sma_20":2089.7,"sma_60":1843.85,"sma_120":1859.63},{"date":"2026-03-11","open":2080,"high":2180,"low":2065,"close":2095,"volume":1195524,"rsi_14":53.86,"sma_20":2106.95,"sma_60":1848.98,"sma_120":1863.76},{"date":"2026-03-12","open":2095,"high":2190,"low":2040,"close":2145,"volume":1005367,"rsi_14":53.98,"sma_20":2128.65,"sma_60":1854.65,"sma_120":1868.14},{"date":"2026-03-13","open":2140,"high":2165,"low":2055,"close":2085,"volume":918557,"rsi_14":39.08,"sma_20":2146.6,"sma_60":1860.07,"sma_120":1871.91},{"date":"2026-03-16","open":2090,"high":2095,"low":2010,"close":2035,"volume":497854,"rsi_14":31.49,"sma_20":2159.6,"sma_60":1942.63,"sma_120":1868.62},{"date":"2026-03-17","open":2060,"high":2100,"low":2025,"close":2055,"volume":947599,"rsi_14":39.31,"sma_20":2172.65,"sma_60":1944.68,"sma_120":1869.97},{"date":"2026-03-18","open":2090,"high":2150,"low":2065,"close":2085,"volume":660475,"rsi_14":29.5,"sma_20":2186.3,"sma_60":1947.57,"sma_120":1871.08},{"date":"2026-03-19","open":2065,"high":2085,"low":2020,"close":2050,"volume":511122,"rsi_14":33.39,"sma_20":2193.8,"sma_60":1949.23,"sma_120":1872.31},{"date":"2026-03-20","open":2060,"high":2150,"low":2050,"close":2120,"volume":513402,"rsi_14":41.85,"sma_20":2202.65,"sma_60":1951.73,"sma_120":1874.24},{"date":"2026-03-23","open":2070,"high":2115,"low":2010,"close":2020,"volume":537377,"rsi_14":44.25,"sma_20":2177.4,"sma_60":1952.32,"sma_120":1875.88},{"date":"2026-03-24","open":2100,"high":2100,"low":2015,"close":2060,"volume":381257,"rsi_14":58.24,"sma_20":2144.15,"sma_60":1953.33,"sma_120":1878.08},{"date":"2026-03-25","open":2075,"high":2130,"low":2060,"close":2090,"volume":407792,"rsi_14":52.0,"sma_20":2129.4,"sma_60":1954.42,"sma_120":1880.81},{"date":"2026-03-26","open":2075,"high":2210,"low":2045,"close":2115,"volume":644221,"rsi_14":47.45,"sma_20":2103.65,"sma_60":1956.88,"sma_120":1883.58},{"date":"2026-03-27","open":2125,"high":2160,"low":2050,"close":2130,"volume":370197,"rsi_14":54.4,"sma_20":2088.15,"sma_60":1960.58,"sma_120":1886.65},{"date":"2026-03-30","open":2085,"high":2090,"low":2030,"close":2080,"volume":343470,"rsi_14":53.54,"sma_20":2077.15,"sma_60":1963.6,"sma_120":1889.42},{"date":"2026-03-31","open":2070,"high":2080,"low":2000,"close":2000,"volume":428642,"rsi_14":42.75,"sma_20":2070.15,"sma_60":1966.35,"sma_120":1892.15},{"date":"2026-04-01","open":2026,"high":2205,"low":2016,"close":2150,"volume":812910,"rsi_14":50.98,"sma_20":2082.25,"sma_60":1971.62,"sma_120":1895.96},{"date":"2026-04-02","open":2160,"high":2165,"low":2035,"close":2045,"volume":457316,"rsi_14":47.56,"sma_20":2081.5,"sma_60":1975.02,"sma_120":1898.6},{"date":"2026-04-03","open":2070,"high":2100,"low":2045,"close":2065,"volume":229879,"rsi_14":51.9,"sma_20":2077.25,"sma_60":1977.67,"sma_120":1901.11},{"date":"2026-04-06","open":2065,"high":2075,"low":2015,"close":2025,"volume":227615,"rsi_14":48.15,"sma_20":2074.75,"sma_60":1979.78,"sma_120":1903.3},{"date":"2026-04-07","open":2050,"high":2055,"low":1979,"close":2000,"volume":1091213,"rsi_14":44.72,"sma_20":2073.0,"sma_60":1982.47,"sma_120":1905.42},{"date":"2026-04-08","open":2075,"high":2145,"low":2035,"close":2115,"volume":642866,"rsi_14":53.67,"sma_20":2074.0,"sma_60":1988.07,"sma_120":1908.71},{"date":"2026-04-09","open":2120,"high":2195,"low":2080,"close":2185,"volume":513872,"rsi_14":53.67,"sma_20":2076.0,"sma_60":1994.1,"sma_120":1912.53},{"date":"2026-04-10","open":2205,"high":2235,"low":2145,"close":2185,"volume":678493,"rsi_14":60.51,"sma_20":2081.0,"sma_60":1999.83,"sma_120":1916.49},{"date":"2026-04-13","open":2130,"high":2185,"low":2105,"close":2140,"volume":454489,"rsi_14":55.06,"sma_20":2086.25,"sma_60":2005.33,"sma_120":1920.16},{"date":"2026-04-14","open":2150,"high":2190,"low":2110,"close":2160,"volume":589947,"rsi_14":54.49,"sma_20":2091.5,"sma_60":2011.23,"sma_120":1924.22},{"date":"2026-04-15","open":2170,"high":2225,"low":2150,"close":2150,"volume":526592,"rsi_14":52.29,"sma_20":2094.75,"sma_60":2017.88,"sma_120":1928.3},{"date":"2026-04-16","open":2150,"high":2240,"low":2120,"close":2195,"volume":685153,"rsi_14":54.09,"sma_20":2102.0,"sma_60":2025.73,"sma_120":1932.93},{"date":"2026-04-17","open":2200,"high":2205,"low":2155,"close":2185,"volume":513789,"rsi_14":56.95,"sma_20":2105.25,"sma_60":2033.03,"sma_120":1937.28},{"date":"2026-04-20","open":2185,"high":2185,"low":2155,"close":2155,"volume":216814,"rsi_14":60.99,"sma_20":2112.0,"sma_60":2039.95,"sma_120":1941.57},{"date":"2026-04-21","open":2175,"high":2180,"low":2110,"close":2135,"volume":437805,"rsi_14":47.79,"sma_20":2115.75,"sma_60":2046.35,"sma_120":1945.67},{"date":"2026-04-22","open":2135,"high":2150,"low":2085,"close":2110,"volume":284723,"rsi_14":56.84,"sma_20":2116.75,"sma_60":2052.52,"sma_120":1949.58},{"date":"2026-04-23","open":2115,"high":2140,"low":2070,"close":2090,"volume":359337,"rsi_14":52.63,"sma_20":2115.5,"sma_60":2057.8,"sma_120":1953.58},{"date":"2026-04-24","open":2075,"high":2180,"low":2075,"close":2145,"volume":538526,"rsi_14":62.24,"sma_20":2116.25,"sma_60":2063.85,"sma_120":1958.08},{"date":"2026-04-27","open":2145,"high":2170,"low":2115,"close":2150,"volume":425475,"rsi_14":65.96,"sma_20":2119.75,"sma_60":2069.5,"sma_120":1962.52},{"date":"2026-04-28","open":2150,"high":2260,"low":2120,"close":2195,"volume":904933,"rsi_14":60.0,"sma_20":2129.5,"sma_60":2074.83,"sma_120":1967.31},{"date":"2026-04-29","open":2185,"high":2190,"low":2130,"close":2160,"volume":375991,"rsi_14":46.58,"sma_20":2129.5,"sma_60":2079.72,"sma_120":1971.81},{"date":"2026-04-30","open":2160,"high":2185,"low":2110,"close":2115,"volume":454886,"rsi_14":43.48,"sma_20":2154.5,"sma_60":2101.5,"sma_120":2049.43},{"date":"2026-05-04","open":2120,"high":2400,"low":2120,"close":2195,"volume":2938649,"rsi_14":56.18,"sma_20":2139.5,"sma_60":2091.3,"sma_120":1982.58},{"date":"2026-05-06","open":2200,"high":2375,"low":2145,"close":2170,"volume":1892225,"rsi_14":51.11,"sma_20":2146.75,"sma_60":2099.3,"sma_120":1987.06},{"date":"2026-05-07","open":2190,"high":2220,"low":2080,"close":2080,"volume":733234,"rsi_14":43.4,"sma_20":2150.75,"sma_60":2104.48,"sma_120":1990.96},{"date":"2026-05-08","open":2080,"high":2095,"low":2015,"close":2065,"volume":326341,"rsi_14":37.0,"sma_20":2148.25,"sma_60":2109.73,"sma_120":1992.12},{"date":"2026-05-11","open":2065,"high":2080,"low":2000,"close":2010,"volume":559777,"rsi_14":33.94,"sma_20":2139.5,"sma_60":2114.72,"sma_120":1993.97},{"date":"2026-05-12","open":2020,"high":2295,"low":1921,"close":1969,"volume":3530409,"rsi_14":33.27,"sma_20":2128.7,"sma_60":2118.77,"sma_120":1995.68},{"date":"2026-05-13","open":1990,"high":2020,"low":1950,"close":1969,"volume":551051,"rsi_14":34.51,"sma_20":2120.15,"sma_60":2122.0,"sma_120":1997.59},{"date":"2026-05-14","open":1970,"high":2095,"low":1970,"close":2090,"volume":830497,"rsi_14":48.42,"sma_20":2116.65,"sma_60":2126.93,"sma_120":1999.83},{"date":"2026-05-15","open":2115,"high":2210,"low":2040,"close":2070,"volume":992486,"rsi_14":48.42,"sma_20":2112.65,"sma_60":2131.23,"sma_120":1999.62},{"date":"2026-05-18","open":2075,"high":2175,"low":1995,"close":2160,"volume":874295,"rsi_14":51.12,"sma_20":2110.9,"sma_60":2135.57,"sma_120":2001.38},{"date":"2026-05-19","open":2160,"high":2360,"low":2140,"close":2275,"volume":3717798,"rsi_14":58.04,"sma_20":2115.4,"sma_60":2141.1,"sma_120":2003.22},{"date":"2026-05-20","open":2340,"high":2350,"low":2160,"close":2190,"volume":1655133,"rsi_14":49.69,"sma_20":2117.15,"sma_60":2135.52,"sma_120":2004.42},{"date":"2026-05-21","open":2205,"high":2280,"low":2165,"close":2190,"volume":973408,"rsi_14":51.92,"sma_20":2119.9,"sma_60":2126.6,"sma_120":2005.92},{"date":"2026-05-22","open":2180,"high":2290,"low":2180,"close":2230,"volume":636291,"rsi_14":57.4,"sma_20":2125.9,"sma_60":2124.02,"sma_120":2007.97},{"date":"2026-05-26","open":2305,"high":2415,"low":2230,"close":2325,"volume":2094630,"rsi_14":58.21,"sma_20":2137.65,"sma_60":2118.93,"sma_120":2010.59},{"date":"2026-05-27","open":2310,"high":2355,"low":2240,"close":2285,"volume":1138841,"rsi_14":57.13,"sma_20":2144.65,"sma_60":2116.35,"sma_120":2013.28},{"date":"2026-05-28","open":2355,"high":2355,"low":2015,"close":2140,"volume":1466125,"rsi_14":53.48,"sma_20":2144.15,"sma_60":2113.68,"sma_120":2014.44},{"date":"2026-05-29","open":2140,"high":2160,"low":2000,"close":2040,"volume":686771,"rsi_14":48.68,"sma_20":2136.4,"sma_60":2112.02,"sma_120":2014.44},{"date":"2026-06-01","open":2040,"high":2050,"low":1945,"close":1948,"volume":1190972,"rsi_14":46.85,"sma_20":2125.8,"sma_60":2112.52,"sma_120":2013.67},{"date":"2026-06-02","open":1948,"high":1948,"low":1856,"close":1906,"volume":717448,"rsi_14":46.8,"sma_20":2115.35,"sma_60":2109.95,"sma_120":2012.85},{"date":"2026-06-04","open":1853,"high":1916,"low":1853,"close":1904,"volume":430485,"rsi_14":46.71,"sma_20":2100.8,"sma_60":2105.85,"sma_120":2012.01},{"date":"2026-06-05","open":1905,"high":1998,"low":1870,"close":1903,"volume":537311,"rsi_14":39.22,"sma_20":2087.45,"sma_60":2102.98,"sma_120":2010.45},{"date":"2026-06-08","open":1810,"high":1890,"low":1766,"close":1766,"volume":728400,"rsi_14":34.55,"sma_20":2071.75,"sma_60":2098.5,"sma_120":2008.52},{"date":"2026-06-09","open":1757,"high":1940,"low":1757,"close":1919,"volume":449100,"rsi_14":38.49,"sma_20":2064.45,"sma_60":2095.57,"sma_120":2008.47},{"date":"2026-06-10","open":1918,"high":1937,"low":1825,"close":1854,"volume":257367,"rsi_14":28.89,"sma_20":2056.65,"sma_60":2090.72,"sma_120":2007.82},{"date":"2026-06-11","open":1853,"high":1905,"low":1823,"close":1864,"volume":209580,"rsi_14":32.32,"sma_20":2051.4,"sma_60":2087.03,"sma_120":2007.42},{"date":"2026-06-12","open":1864,"high":1941,"low":1864,"close":1899,"volume":276093,"rsi_14":34.8,"sma_20":2047.9,"sma_60":2084.77,"sma_120":2006.99},{"date":"2026-06-15","open":1940,"high":1955,"low":1880,"close":1886,"volume":269693,"rsi_14":31.51,"sma_20":2037.7,"sma_60":2081.95,"sma_120":2006.29},{"date":"2026-06-16","open":1918,"high":1974,"low":1885,"close":1968,"volume":403000,"rsi_14":30.53,"sma_20":2032.6,"sma_60":2080.0,"sma_120":2006.15},{"date":"2026-06-17","open":1952,"high":2035,"low":1920,"close":1961,"volume":489109,"rsi_14":55.78,"sma_20":1938.3,"sma_60":2066.4,"sma_120":2008.58},{"date":"2026-06-18","open":1969,"high":1969,"low":1890,"close":1893,"volume":379830,"rsi_14":34.7,"sma_20":2003.55,"sma_60":2074.73,"sma_120":2004.73},{"date":"2026-06-19","open":1885,"high":1963,"low":1811,"close":1816,"volume":376385,"rsi_14":35.71,"sma_20":1984.85,"sma_60":2071.33,"sma_120":2003.47},{"date":"2026-06-22","open":1816,"high":1853,"low":1746,"close":1780,"volume":300627,"rsi_14":38.46,"sma_20":1964.35,"sma_60":2066.67,"sma_120":2002.41},{"date":"2026-06-23","open":1780,"high":1832,"low":1690,"close":1700,"volume":382861,"rsi_14":36.55,"sma_20":1937.85,"sma_60":2060.17,"sma_120":2000.75},{"date":"2026-06-24","open":1703,"high":1717,"low":1646,"close":1684,"volume":550653,"rsi_14":35.9,"sma_20":1905.8,"sma_60":2052.98,"sma_120":1999.49},{"date":"2026-06-25","open":1684,"high":1724,"low":1636,"close":1674,"volume":238783,"rsi_14":35.49,"sma_20":1875.25,"sma_60":2045.38,"sma_120":1998.08},{"date":"2026-06-26","open":1710,"high":2100,"low":1631,"close":1729,"volume":877507,"rsi_14":47.38,"sma_20":1854.7,"sma_60":2039.53,"sma_120":1997.14},{"date":"2026-06-29","open":2100,"high":2245,"low":1971,"close":2245,"volume":2640784,"rsi_14":65.23,"sma_20":1864.95,"sma_60":2043.62,"sma_120":1999.97},{"date":"2026-06-30","open":2290,"high":2515,"low":2035,"close":2205,"volume":6026788,"rsi_14":66.79,"sma_20":1877.8,"sma_60":2044.37,"sma_120":2002.53},{"date":"2026-07-01","open":2235,"high":2240,"low":2050,"close":2050,"volume":1257595,"rsi_14":57.82,"sma_20":1885.0,"sma_60":2044.45,"sma_120":2004.28},{"date":"2026-07-02","open":2050,"high":2150,"low":1932,"close":1990,"volume":1210907,"rsi_14":53.74,"sma_20":1889.3,"sma_60":2043.2,"sma_120":2006.04},{"date":"2026-07-03","open":1989,"high":2055,"low":1930,"close":2025,"volume":554438,"rsi_14":55.62,"sma_20":1895.4,"sma_60":2043.2,"sma_120":2007.72},{"date":"2026-07-06","open":2025,"high":2130,"low":1998,"close":2085,"volume":558485,"rsi_14":54.81,"sma_20":1911.35,"sma_60":2044.62,"sma_120":2009.76},{"date":"2026-07-07","open":2080,"high":2135,"low":2005,"close":2090,"volume":398889,"rsi_14":55.32,"sma_20":1919.9,"sma_60":2044.2,"sma_120":2012.09},{"date":"2026-07-08","open":2060,"high":2155,"low":2042,"close":2050,"volume":695804,"rsi_14":56.62,"sma_20":1929.7,"sma_60":2041.95,"sma_120":2014.12},{"date":"2026-07-09","open":2050,"high":2145,"low":2045,"close":2060,"volume":406140,"rsi_14":60.91,"sma_20":1939.5,"sma_60":2039.87,"sma_120":2016.7},{"date":"2026-07-10","open":2060,"high":2165,"low":2060,"close":2140,"volume":629018,"rsi_14":65.49,"sma_20":1951.55,"sma_60":2039.87,"sma_120":2020.17},{"date":"2026-07-13","open":2140,"high":2335,"low":2095,"close":2275,"volume":2152521,"rsi_14":73.62,"sma_20":1971.0,"sma_60":2041.78,"sma_120":2024.57},{"date":"2026-07-14","open":2295,"high":2610,"low":2200,"close":2350,"volume":3603195,"rsi_14":76.1,"sma_20":1990.1,"sma_60":2045.12,"sma_120":2029.65},{"date":"2026-07-15","open":2350,"high":2680,"low":2345,"close":2650,"volume":3174035,"rsi_14":81.16,"sma_20":2024.55,"sma_60":2052.7,"sma_120":2037.14},{"date":"2026-07-16","open":2650,"high":2780,"low":2410,"close":2490,"volume":2339398,"rsi_14":72.77,"sma_20":2054.4,"sma_60":2057.78,"sma_120":2043.39},{"date":"2026-07-20","open":2490,"high":2565,"low":2285,"close":2380,"volume":1302675,"rsi_14":55.34,"sma_20":2082.6,"sma_60":2061.53,"sma_120":2048.45},{"date":"2026-07-21","open":2370,"high":2410,"low":2130,"close":2180,"volume":1456319,"rsi_14":49.12,"sma_20":2102.6,"sma_60":2062.28,"sma_120":2051.77},{"date":"2026-07-22","open":2200,"high":2390,"low":2200,"close":2310,"volume":1247748,"rsi_14":59.29,"sma_20":2133.1,"sma_60":2065.62,"sma_120":2055.93},{"date":"2026-07-23","open":2350,"high":2415,"low":2170,"close":2210,"volume":1390643,"rsi_14":57.64,"sma_20":2159.4,"sma_60":2067.62,"sma_120":2058.72},{"date":"2026-07-24","open":2160,"high":2330,"low":2160,"close":2290,"volume":997954,"rsi_14":58.92,"sma_20":2190.2,"sma_60":2070.03,"sma_120":2062.24},{"date":"2026-07-27","open":2255,"high":2275,"low":2090,"close":2125,"volume":1012590,"rsi_14":51.26,"sma_20":2210.0,"sma_60":2069.62,"sma_120":2064.62},{"date":"2026-07-28","open":2100,"high":2195,"low":2035,"close":2050,"volume":958411,"rsi_14":48.8,"sma_20":2200.25,"sma_60":2067.2,"sma_120":2066.57},{"date":"2026-07-29","open":2055,"high":2080,"low":1897,"close":1929,"volume":1056035,"rsi_14":46.52,"sma_20":2186.45,"sma_60":2063.35,"sma_120":2068.9},{"date":"2026-07-30","open":1897,"high":2010,"low":1895,"close":1940,"volume":711638,"rsi_14":46.56,"sma_20":2180.95,"sma_60":2060.43,"sma_120":2071.22},{"date":"2026-07-31","open":1988,"high":1988,"low":1852,"close":1903,"volume":941127,"rsi_14":43.03,"sma_20":2176.6,"sma_60":2055.57,"sma_120":2073.43},{"date":"2026-08-03","open":1904,"high":1961,"low":1880,"close":1884,"volume":594605,"rsi_14":37.65,"sma_20":2169.55,"sma_60":2050.8,"sma_120":2075.05},{"date":"2026-08-04","open":1885,"high":1945,"low":1874,"close":1937,"volume":294579,"rsi_14":36.77,"sma_20":2162.15,"sma_60":2048.42,"sma_120":2076.45},{"date":"2026-08-05","open":1943,"high":1969,"low":1941,"close":1959,"volume":286251,"rsi_14":23.07,"sma_20":2155.6,"sma_60":2046.65,"sma_120":2078.19},{"date":"2026-08-06","open":1959,"high":2090,"low":1950,"close":2040,"volume":568136,"rsi_14":31.31,"sma_20":2155.1,"sma_60":2047.15,"sma_120":2080.93},{"date":"2026-08-07","open":2035,"high":2045,"low":1988,"close":1997,"volume":383826,"rsi_14":33.16,"sma_20":2151.95,"sma_60":2047.62,"sma_120":2083.19},{"date":"2026-08-10","open":1997,"high":2095,"low":1997,"close":2035,"volume":221419,"rsi_14":42.56,"sma_20":2146.7,"sma_60":2048.72,"sma_120":2085.36},{"date":"2026-08-11","open":2020,"high":2070,"low":1995,"close":2015,"volume":257445,"rsi_14":32.95,"sma_20":2133.7,"sma_60":2047.47,"sma_120":2087.2},{"date":"2026-08-12","open":2020,"high":2035,"low":1989,"close":1992,"volume":275878,"rsi_14":36.17,"sma_20":2115.8,"sma_60":2046.17,"sma_120":2088.7},{"date":"2026-08-13","open":1996,"high":2030,"low":1949,"close":1983,"volume":375328,"rsi_14":28.59,"sma_20":2082.45,"sma_60":2043.22,"sma_120":2089.39},{"date":"2026-08-14","open":1983,"high":2045,"low":1972,"close":2045,"volume":478114,"rsi_14":43.49,"sma_20":2060.2,"sma_60":2039.38,"sma_120":2090.24},{"date":"2026-08-18","open":2055,"high":2075,"low":2010,"close":2025,"volume":317757,"rsi_14":47.76,"sma_20":2042.45,"sma_60":2036.63,"sma_120":2086.07},{"date":"2026-08-19","open":2020,"high":2120,"low":2000,"close":2075,"volume":772604,"rsi_14":64.96,"sma_20":2037.2,"sma_60":2034.72,"sma_120":2080.66},{"date":"2026-08-20","open":2080,"high":2140,"low":2005,"close":2025,"volume":516514,"rsi_14":58.06,"sma_20":2022.95,"sma_60":2031.3,"sma_120":2077.66},{"date":"2026-08-21","open":2035,"high":2065,"low":1981,"close":2055,"volume":350497,"rsi_14":64.62,"sma_20":2015.2,"sma_60":2026.8,"sma_120":2072.87},{"date":"2026-08-24","open":2050,"high":2055,"low":1955,"close":1963,"volume":404650,"rsi_14":56.66,"sma_20":1998.85,"sma_60":2021.43,"sma_120":2068.89},{"date":"2026-08-25","open":1968,"high":2060,"low":1950,"close":2030,"volume":391063,"rsi_14":57.66,"sma_20":1994.1,"sma_60":2019.6,"sma_120":2066.64},{"date":"2026-08-26","open":2010,"high":2090,"low":2010,"close":2085,"volume":234402,"rsi_14":59.84,"sma_20":1995.85,"sma_60":2020.35,"sma_120":2066.18},{"date":"2026-08-27","open":2075,"high":2130,"low":2050,"close":2080,"volume":321387,"rsi_14":53.55,"sma_20":2003.4,"sma_60":2022.55,"sma_120":2067.53},{"date":"2026-08-28","open":2045,"high":2145,"low":1950,"close":2140,"volume":596446,"rsi_14":62.31,"sma_20":2013.4,"sma_60":2026.45,"sma_120":2068.2},{"date":"2026-08-31","open":2095,"high":2140,"low":2040,"close":2065,"volume":255290,"rsi_14":52.43,"sma_20":2021.5,"sma_60":2029.13,"sma_120":2067.49},{"date":"2026-09-01","open":2070,"high":2190,"low":2070,"close":2155,"volume":672998,"rsi_14":60.17,"sma_20":2035.05,"sma_60":2033.33,"sma_120":2068.16},{"date":"2026-09-02","open":2190,"high":2190,"low":2085,"close":2090,"volume":555184,"rsi_14":56.71,"sma_20":2042.7,"sma_60":2038.73,"sma_120":2068.62},{"date":"2026-09-03","open":2145,"high":2220,"low":2080,"close":2145,"volume":895218,"rsi_14":60.44,"sma_20":2052.0,"sma_60":2042.5,"sma_120":2069.03},{"date":"2026-09-04","open":2145,"high":2145,"low":2035,"close":2050,"volume":740845,"rsi_14":50.31,"sma_20":2052.5,"sma_60":2045.77,"sma_120":2068.24},{"date":"2026-09-07","open":2055,"high":2100,"low":2030,"close":2080,"volume":314228,"rsi_14":53.36,"sma_20":2056.65,"sma_60":2049.37,"sma_120":2068.2},{"date":"2026-09-08","open":2100,"high":2105,"low":2035,"close":2050,"volume":319895,"rsi_14":48.44,"sma_20":2057.4,"sma_60":2051.88,"sma_120":2068.32},{"date":"2026-09-09","open":2050,"high":2050,"low":2005,"close":2020,"volume":340941,"rsi_14":49.68,"sma_20":2057.65,"sma_60":2054.12,"sma_120":2068.03},{"date":"2026-09-10","open":2030,"high":2110,"low":2030,"close":2105,"volume":376968,"rsi_14":53.0,"sma_20":2063.3,"sma_60":2056.4,"sma_120":2068.2},{"date":"2026-09-11","open":2105,"high":2155,"low":2085,"close":2120,"volume":434720,"rsi_14":60.37,"sma_20":2070.15,"sma_60":2059.05,"sma_120":2068.78},{"date":"2026-09-14","open":2095,"high":2110,"low":2030,"close":2080,"volume":164396,"rsi_14":53.42,"sma_20":2071.9,"sma_60":2062.17,"sma_120":2068.45},{"date":"2026-09-15","open":2050,"high":2080,"low":2030,"close":2065,"volume":188883,"rsi_14":48.55,"sma_20":2073.9,"sma_60":2066.32,"sma_120":2068.82},{"date":"2026-09-16","open":2050,"high":2100,"low":2020,"close":2045,"volume":152148,"rsi_14":47.52,"sma_20":2072.4,"sma_60":2070.73,"sma_120":2068.7},{"date":"2026-09-17","open":2035,"high":2145,"low":2035,"close":2095,"volume":210925,"rsi_14":46.76,"sma_20":2075.9,"sma_60":2077.32,"sma_120":2068.74},{"date":"2026-09-18","open":2125,"high":2125,"low":2050,"close":2065,"volume":192403,"rsi_14":50.0,"sma_20":2076.4,"sma_60":2083.67,"sma_120":2068.32},{"date":"2026-09-21","open":2065,"high":2125,"low":2025,"close":2060,"volume":141926,"rsi_14":41.59,"sma_20":2081.25,"sma_60":2090.1,"sma_120":2067.74},{"date":"2026-09-22","open":2060,"high":2090,"low":2000,"close":2035,"volume":209236,"rsi_14":44.76,"sma_20":2081.5,"sma_60":2095.2,"sma_120":2067.37},{"date":"2026-09-23","open":2030,"high":2040,"low":1988,"close":2035,"volume":313863,"rsi_14":38.3,"sma_20":2079.0,"sma_60":2091.7,"sma_120":2067.66},{"date":"2026-09-28","open":2020,"high":2190,"low":1990,"close":2070,"volume":215236,"rsi_14":52.44,"sma_20":2078.5,"sma_60":2089.45,"sma_120":2066.91},{"date":"2026-09-29","open":2050,"high":2070,"low":2025,"close":2040,"volume":138076,"rsi_14":45.12,"sma_20":2073.5,"sma_60":2089.28,"sma_120":2066.87},{"date":"2026-09-30","open":2040,"high":2600,"low":2000,"close":2060,"volume":294537,"rsi_14":51.25,"sma_20":2073.25,"sma_60":2090.45,"sma_120":2066.82},{"date":"2026-10-01","open":2025,"high":2145,"low":2015,"close":2120,"volume":559592,"rsi_14":61.63,"sma_20":2071.5,"sma_60":2092.03,"sma_120":2067.62},{"date":"2026-10-02","open":2135,"high":2285,"low":2130,"close":2230,"volume":1055714,"rsi_14":63.74,"sma_20":2078.5,"sma_60":2094.45,"sma_120":2069.53},{"date":"2026-10-06","open":2210,"high":2245,"low":2140,"close":2180,"volume":342441,"rsi_14":56.12,"sma_20":2080.25,"sma_60":2095.95,"sma_120":2070.07},{"date":"2026-10-07","open":2160,"high":2330,"low":2160,"close":2245,"volume":653767,"rsi_14":66.02,"sma_20":2090.0,"sma_60":2099.2,"sma_120":2070.57},{"date":"2026-10-08","open":2205,"high":2345,"low":2200,"close":2295,"volume":606008,"rsi_14":70.91,"sma_20":2100.75,"sma_60":2103.12,"sma_120":2071.49},{"date":"2026-10-12","open":2295,"high":2415,"low":2250,"close":2350,"volume":964486,"rsi_14":76.07,"sma_20":2115.75,"sma_60":2106.62,"sma_120":2073.24},{"date":"2026-10-13","open":2400,"high":2690,"low":2110,"close":2555,"volume":16211433,"rsi_14":81.08,"sma_20":2142.5,"sma_60":2111.28,"sma_120":2076.53},{"date":"2026-10-14","open":2580,"high":2835,"low":2480,"close":2665,"volume":9257718,"rsi_14":86.59,"sma_20":2170.5,"sma_60":2116.53,"sma_120":2080.82},{"date":"2026-10-15","open":2585,"high":2675,"low":2480,"close":2545,"volume":3611583,"rsi_14":75.94,"sma_20":2191.75,"sma_60":2114.78,"sma_120":2083.74},{"date":"2026-10-16","open":2570,"high":2625,"low":2495,"close":2530,"volume":1644519,"rsi_14":76.76,"sma_20":2214.25,"sma_60":2115.45,"sma_120":2086.62},{"date":"2026-10-19","open":2500,"high":2525,"low":2375,"close":2480,"volume":1834072,"rsi_14":72.82,"sma_20":2235.0,"sma_60":2117.12,"sma_120":2089.32},{"date":"2026-10-20","open":2465,"high":2570,"low":2465,"close":2510,"volume":1378014,"rsi_14":72.68,"sma_20":2258.25,"sma_60":2122.62,"sma_120":2092.45},{"date":"2026-10-21","open":2545,"high":2570,"low":2500,"close":2525,"volume":720569,"rsi_14":75.39,"sma_20":2279.75,"sma_60":2126.2,"sma_120":2095.91},{"date":"2026-10-22","open":2535,"high":2555,"low":2500,"close":2500,"volume":478159,"rsi_14":72.92,"sma_20":2301.5,"sma_60":2131.03,"sma_120":2099.32},{"date":"2026-10-23","open":2490,"high":2520,"low":2485,"close":2495,"volume":554494}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-47.23000000000002,"pbr":0.78,"per":null,"roa":0.01,"roe":0.13,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":2576108000000.0,"analysis":"ROE 0.1%입니다. 시가총액 7773.69억. 매출 2.58조, 영업이익 -219.44억.","eps_basis":"TTM","debt_ratio":12.72626028387211,"market_cap":774265358515,"net_income":-14584000000.0,"total_debt":12644125000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":13637671000000.0,"total_equity":993546000000.0,"profit_margin":-0.57,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-21944000000.0,"operating_margin":-0.85,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 73 과매수 구간","부채비율(부채총계/자본총계) 12.7배로 재무 리스크"],"backtest_top3":[],"current_price":2495.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":2730.0},{"date":"2016-10-25","close":2715.0},{"date":"2016-10-26","close":2675.0},{"date":"2016-10-27","close":2745.0},{"date":"2016-10-28","close":2750.0},{"date":"2016-10-31","close":2720.0},{"date":"2016-11-01","close":2720.0},{"date":"2016-11-02","close":2645.0},{"date":"2016-11-03","close":2680.0},{"date":"2016-11-04","close":2725.0},{"date":"2016-11-07","close":2550.0},{"date":"2016-11-08","close":2515.0},{"date":"2016-11-09","close":2395.0},{"date":"2016-11-10","close":2490.0},{"date":"2016-11-11","close":2530.0},{"date":"2016-11-14","close":2510.0},{"date":"2016-11-15","close":2545.0},{"date":"2016-11-16","close":2560.0},{"date":"2016-11-17","close":2590.0},{"date":"2016-11-18","close":2560.0},{"date":"2016-11-21","close":2525.0},{"date":"2016-11-22","close":2535.0},{"date":"2016-11-23","close":2540.0},{"date":"2016-11-24","close":2490.0},{"date":"2016-11-25","close":2445.0},{"date":"2016-11-28","close":2465.0},{"date":"2016-11-29","close":2490.0},{"date":"2016-11-30","close":2505.0},{"date":"2016-12-01","close":2490.0},{"date":"2016-12-02","close":2450.0},{"date":"2016-12-05","close":2370.0},{"date":"2016-12-06","close":2370.0},{"date":"2016-12-07","close":2375.0},{"date":"2016-12-08","close":2395.0},{"date":"2016-12-09","close":2420.0},{"date":"2016-12-12","close":2430.0},{"date":"2016-12-13","close":2440.0},{"date":"2016-12-14","close":2460.0},{"date":"2016-12-15","close":2430.0},{"date":"2016-12-16","close":2440.0},{"date":"2016-12-19","close":2445.0},{"date":"2016-12-20","close":2450.0},{"date":"2016-12-21","close":2415.0},{"date":"2016-12-22","close":2410.0},{"date":"2016-12-23","close":2400.0},{"date":"2016-12-26","close":2395.0},{"date":"2016-12-27","close":2390.0},{"date":"2016-12-28","close":2410.0},{"date":"2016-12-29","close":2410.0},{"date":"2017-01-02","close":2425.0},{"date":"2017-01-03","close":2430.0},{"date":"2017-01-04","close":2435.0},{"date":"2017-01-05","close":2480.0},{"date":"2017-01-06","close":2475.0},{"date":"2017-01-09","close":2450.0},{"date":"2017-01-10","close":2440.0},{"date":"2017-01-11","close":2445.0},{"date":"2017-01-12","close":2445.0},{"date":"2017-01-13","close":2470.0},{"date":"2017-01-16","close":2440.0},{"date":"2017-01-17","close":2420.0},{"date":"2017-01-18","close":2425.0},{"date":"2017-01-19","close":2435.0},{"date":"2017-01-20","close":2410.0},{"date":"2017-01-23","close":2390.0},{"date":"2017-01-24","close":2380.0},{"date":"2017-01-25","close":2390.0},{"date":"2017-01-26","close":2430.0},{"date":"2017-01-31","close":2420.0},{"date":"2017-02-01","close":2440.0},{"date":"2017-02-02","close":2460.0},{"date":"2017-02-03","close":2465.0},{"date":"2017-02-06","close":2495.0},{"date":"2017-02-07","close":2490.0},{"date":"2017-02-08","close":2445.0},{"date":"2017-02-09","close":2470.0},{"date":"2017-02-10","close":2490.0},{"date":"2017-02-13","close":2495.0},{"date":"2017-02-14","close":2500.0},{"date":"2017-02-15","close":2500.0},{"date":"2017-02-16","close":2490.0},{"date":"2017-02-17","close":2505.0},{"date":"2017-02-20","close":2470.0},{"date":"2017-02-21","close":2470.0},{"date":"2017-02-22","close":2490.0},{"date":"2017-02-23","close":2485.0},{"date":"2017-02-24","close":2480.0},{"date":"2017-02-27","close":2440.0},{"date":"2017-02-28","close":2445.0},{"date":"2017-03-02","close":2450.0},{"date":"2017-03-03","close":2415.0},{"date":"2017-03-06","close":2370.0},{"date":"2017-03-07","close":2385.0},{"date":"2017-03-08","close":2365.0},{"date":"2017-03-09","close":2370.0},{"date":"2017-03-10","close":2370.0},{"date":"2017-03-13","close":2380.0},{"date":"2017-03-14","close":2400.0},{"date":"2017-03-15","close":2415.0},{"date":"2017-03-16","close":2415.0},{"date":"2017-03-17","close":2355.0},{"date":"2017-03-20","close":2345.0},{"date":"2017-03-21","close":2370.0},{"date":"2017-03-22","close":2385.0},{"date":"2017-03-23","close":2370.0},{"date":"2017-03-24","close":2385.0},{"date":"2017-03-27","close":2400.0},{"date":"2017-03-28","close":2400.0},{"date":"2017-03-29","close":2390.0},{"date":"2017-03-30","close":2430.0},{"date":"2017-03-31","close":2490.0},{"date":"2017-04-03","close":2500.0},{"date":"2017-04-04","close":2475.0},{"date":"2017-04-05","close":2460.0},{"date":"2017-04-06","close":2485.0},{"date":"2017-04-07","close":2490.0},{"date":"2017-04-10","close":2450.0},{"date":"2017-04-11","close":2420.0},{"date":"2017-04-12","close":2440.0},{"date":"2017-04-13","close":2445.0},{"date":"2017-04-14","close":2395.0},{"date":"2017-04-17","close":2475.0},{"date":"2017-04-18","close":2485.0},{"date":"2017-04-19","close":2460.0},{"date":"2017-04-20","close":2500.0},{"date":"2017-04-21","close":2525.0},{"date":"2017-04-24","close":2480.0},{"date":"2017-04-25","close":2505.0},{"date":"2017-04-26","close":2570.0},{"date":"2017-04-27","close":2710.0},{"date":"2017-04-28","close":2700.0},{"date":"2017-05-02","close":2675.0},{"date":"2017-05-04","close":2700.0},{"date":"2017-05-08","close":2690.0},{"date":"2017-05-10","close":2690.0},{"date":"2017-05-11","close":2735.0},{"date":"2017-05-12","close":2810.0},{"date":"2017-05-15","close":2760.0},{"date":"2017-05-16","close":2785.0},{"date":"2017-05-17","close":2785.0},{"date":"2017-05-18","close":2725.0},{"date":"2017-05-19","close":2775.0},{"date":"2017-05-22","close":2785.0},{"date":"2017-05-23","close":2775.0},{"date":"2017-05-24","close":2755.0},{"date":"2017-05-25","close":2770.0},{"date":"2017-05-26","close":2770.0},{"date":"2017-05-29","close":2750.0},{"date":"2017-05-30","close":2760.0},{"date":"2017-05-31","close":2760.0},{"date":"2017-06-01","close":2735.0},{"date":"2017-06-02","close":2735.0},{"date":"2017-06-05","close":2705.0},{"date":"2017-06-07","close":2765.0},{"date":"2017-06-08","close":2800.0},{"date":"2017-06-09","close":2780.0},{"date":"2017-06-12","close":2765.0},{"date":"2017-06-13","close":2880.0},{"date":"2017-06-14","close":2935.0},{"date":"2017-06-15","close":2955.0},{"date":"2017-06-16","close":3085.0},{"date":"2017-06-19","close":3010.0},{"date":"2017-06-20","close":3095.0},{"date":"2017-06-21","close":3010.0},{"date":"2017-06-22","close":2920.0},{"date":"2017-06-23","close":2960.0},{"date":"2017-06-26","close":2890.0},{"date":"2017-06-27","close":2915.0},{"date":"2017-06-28","close":2870.0},{"date":"2017-06-29","close":2990.0},{"date":"2017-06-30","close":2995.0},{"date":"2017-07-03","close":2965.0},{"date":"2017-07-04","close":2925.0},{"date":"2017-07-05","close":2965.0},{"date":"2017-07-06","close":2930.0},{"date":"2017-07-07","close":2930.0},{"date":"2017-07-10","close":2940.0},{"date":"2017-07-11","close":3020.0},{"date":"2017-07-12","close":3025.0},{"date":"2017-07-13","close":3080.0},{"date":"2017-07-14","close":3015.0},{"date":"2017-07-17","close":3125.0},{"date":"2017-07-18","close":3075.0},{"date":"2017-07-19","close":3135.0},{"date":"2017-07-20","close":3125.0},{"date":"2017-07-21","close":3135.0},{"date":"2017-07-24","close":3125.0},{"date":"2017-07-25","close":3045.0},{"date":"2017-07-26","close":3035.0},{"date":"2017-07-27","close":3040.0},{"date":"2017-07-28","close":2960.0},{"date":"2017-07-31","close":3080.0},{"date":"2017-08-01","close":3240.0},{"date":"2017-08-02","close":3520.0},{"date":"2017-08-03","close":3520.0},{"date":"2017-08-04","close":3500.0},{"date":"2017-08-07","close":3395.0},{"date":"2017-08-08","close":3385.0},{"date":"2017-08-09","close":3540.0},{"date":"2017-08-10","close":3360.0},{"date":"2017-08-11","close":3375.0},{"date":"2017-08-14","close":3300.0},{"date":"2017-08-16","close":3490.0},{"date":"2017-08-17","close":3600.0},{"date":"2017-08-18","close":3635.0},{"date":"2017-08-21","close":3620.0},{"date":"2017-08-22","close":3800.0},{"date":"2017-08-23","close":3825.0},{"date":"2017-08-24","close":3830.0},{"date":"2017-08-25","close":3875.0},{"date":"2017-08-28","close":3995.0},{"date":"2017-08-29","close":3970.0},{"date":"2017-08-30","close":4290.0},{"date":"2017-08-31","close":4475.0},{"date":"2017-09-01","close":4345.0},{"date":"2017-09-04","close":4435.0},{"date":"2017-09-05","close":4150.0},{"date":"2017-09-06","close":3910.0},{"date":"2017-09-07","close":4020.0},{"date":"2017-09-08","close":4015.0},{"date":"2017-09-11","close":3960.0},{"date":"2017-09-12","close":3860.0},{"date":"2017-09-13","close":3750.0},{"date":"2017-09-14","close":3735.0},{"date":"2017-09-15","close":3680.0},{"date":"2017-09-18","close":3795.0},{"date":"2017-09-19","close":3810.0},{"date":"2017-09-20","close":3625.0},{"date":"2017-09-21","close":3700.0},{"date":"2017-09-22","close":3670.0},{"date":"2017-09-25","close":3610.0},{"date":"2017-09-26","close":3675.0},{"date":"2017-09-27","close":3505.0},{"date":"2017-09-28","close":3520.0},{"date":"2017-09-29","close":3555.0},{"date":"2017-10-10","close":3635.0},{"date":"2017-10-11","close":3815.0},{"date":"2017-10-12","close":3830.0},{"date":"2017-10-13","close":3715.0},{"date":"2017-10-16","close":3615.0},{"date":"2017-10-17","close":3390.0},{"date":"2017-10-18","close":3210.0},{"date":"2017-10-19","close":3275.0},{"date":"2017-10-20","close":3250.0},{"date":"2017-10-23","close":3410.0},{"date":"2017-10-24","close":3375.0},{"date":"2017-10-25","close":3410.0},{"date":"2017-10-26","close":3340.0},{"date":"2017-10-27","close":3385.0},{"date":"2017-10-30","close":3365.0},{"date":"2017-10-31","close":3305.0},{"date":"2017-11-01","close":3320.0},{"date":"2017-11-02","close":3195.0},{"date":"2017-11-03","close":3320.0},{"date":"2017-11-06","close":3395.0},{"date":"2017-11-07","close":3220.0},{"date":"2017-11-08","close":3215.0},{"date":"2017-11-09","close":3175.0},{"date":"2017-11-10","close":3135.0},{"date":"2017-11-13","close":3060.0},{"date":"2017-11-14","close":3035.0},{"date":"2017-11-15","close":3090.0},{"date":"2017-11-16","close":3100.0},{"date":"2017-11-17","close":3130.0},{"date":"2017-11-20","close":3130.0},{"date":"2017-11-21","close":3015.0},{"date":"2017-11-22","close":3030.0},{"date":"2017-11-23","close":3150.0},{"date":"2017-11-24","close":3100.0},{"date":"2017-11-27","close":3245.0},{"date":"2017-11-28","close":3060.0},{"date":"2017-11-29","close":3025.0},{"date":"2017-11-30","close":3050.0},{"date":"2017-12-01","close":3040.0},{"date":"2017-12-04","close":3040.0},{"date":"2017-12-05","close":3090.0},{"date":"2017-12-06","close":3110.0},{"date":"2017-12-07","close":3020.0},{"date":"2017-12-08","close":3000.0},{"date":"2017-12-11","close":2990.0},{"date":"2017-12-12","close":2955.0},{"date":"2017-12-13","close":2985.0},{"date":"2017-12-14","close":3050.0},{"date":"2017-12-15","close":3005.0},{"date":"2017-12-18","close":2965.0},{"date":"2017-12-19","close":2945.0},{"date":"2017-12-20","close":2935.0},{"date":"2017-12-21","close":2920.0},{"date":"2017-12-22","close":2935.0},{"date":"2017-12-26","close":2910.0},{"date":"2017-12-27","close":2910.0},{"date":"2017-12-28","close":2900.0},{"date":"2018-01-02","close":2865.0},{"date":"2018-01-03","close":2900.0},{"date":"2018-01-04","close":2890.0},{"date":"2018-01-05","close":2900.0},{"date":"2018-01-08","close":2895.0},{"date":"2018-01-09","close":2895.0},{"date":"2018-01-10","close":2860.0},{"date":"2018-01-11","close":2885.0},{"date":"2018-01-12","close":3360.0},{"date":"2018-01-15","close":3470.0},{"date":"2018-01-16","close":3550.0},{"date":"2018-01-17","close":3630.0},{"date":"2018-01-18","close":3630.0},{"date":"2018-01-19","close":3770.0},{"date":"2018-01-22","close":3540.0},{"date":"2018-01-23","close":3610.0},{"date":"2018-01-24","close":3770.0},{"date":"2018-01-25","close":3710.0},{"date":"2018-01-26","close":3755.0},{"date":"2018-01-29","close":3740.0},{"date":"2018-01-30","close":3730.0},{"date":"2018-01-31","close":3660.0},{"date":"2018-02-01","close":3675.0},{"date":"2018-02-02","close":3630.0},{"date":"2018-02-05","close":3565.0},{"date":"2018-02-06","close":3455.0},{"date":"2018-02-07","close":3490.0},{"date":"2018-02-08","close":3495.0},{"date":"2018-02-09","close":3395.0},{"date":"2018-02-12","close":3360.0},{"date":"2018-02-13","close":3455.0},{"date":"2018-02-14","close":3340.0},{"date":"2018-02-19","close":3465.0},{"date":"2018-02-20","close":3390.0},{"date":"2018-02-21","close":3480.0},{"date":"2018-02-22","close":3390.0},{"date":"2018-02-23","close":3415.0},{"date":"2018-02-26","close":3290.0},{"date":"2018-02-27","close":3285.0},{"date":"2018-02-28","close":3335.0},{"date":"2018-03-02","close":3500.0},{"date":"2018-03-05","close":3415.0},{"date":"2018-03-06","close":3430.0},{"date":"2018-03-07","close":3390.0},{"date":"2018-03-08","close":3390.0},{"date":"2018-03-09","close":3430.0},{"date":"2018-03-12","close":3570.0},{"date":"2018-03-13","close":3490.0},{"date":"2018-03-14","close":3440.0},{"date":"2018-03-15","close":3450.0},{"date":"2018-03-16","close":3400.0},{"date":"2018-03-19","close":3475.0},{"date":"2018-03-20","close":3415.0},{"date":"2018-03-21","close":3365.0},{"date":"2018-03-22","close":3375.0},{"date":"2018-03-23","close":3160.0},{"date":"2018-03-26","close":3180.0},{"date":"2018-03-27","close":3230.0},{"date":"2018-03-28","close":3195.0},{"date":"2018-03-29","close":3180.0},{"date":"2018-03-30","close":3185.0},{"date":"2018-04-02","close":3090.0},{"date":"2018-04-03","close":3015.0},{"date":"2018-04-04","close":2975.0},{"date":"2018-04-05","close":3005.0},{"date":"2018-04-06","close":2995.0},{"date":"2018-04-09","close":2995.0},{"date":"2018-04-10","close":2995.0},{"date":"2018-04-11","close":2965.0},{"date":"2018-04-12","close":3055.0},{"date":"2018-04-13","close":3050.0},{"date":"2018-04-16","close":3090.0},{"date":"2018-04-17","close":3030.0},{"date":"2018-04-18","close":3105.0},{"date":"2018-04-19","close":3065.0},{"date":"2018-04-20","close":3160.0},{"date":"2018-04-23","close":3100.0},{"date":"2018-04-24","close":3160.0},{"date":"2018-04-25","close":3110.0},{"date":"2018-04-26","close":3120.0},{"date":"2018-04-27","close":3120.0},{"date":"2018-04-30","close":3095.0},{"date":"2018-05-02","close":3015.0},{"date":"2018-05-03","close":3065.0},{"date":"2018-05-04","close":3035.0},{"date":"2018-05-08","close":3015.0},{"date":"2018-05-09","close":3005.0},{"date":"2018-05-10","close":3055.0},{"date":"2018-05-11","close":3095.0},{"date":"2018-05-14","close":3125.0},{"date":"2018-05-15","close":3090.0},{"date":"2018-05-16","close":3025.0},{"date":"2018-05-17","close":3045.0},{"date":"2018-05-18","close":3045.0},{"date":"2018-05-21","close":3055.0},{"date":"2018-05-23","close":3140.0},{"date":"2018-05-24","close":3080.0},{"date":"2018-05-25","close":3020.0},{"date":"2018-05-28","close":3025.0},{"date":"2018-05-29","close":3035.0},{"date":"2018-05-30","close":2970.0},{"date":"2018-05-31","close":2975.0},{"date":"2018-06-01","close":2960.0},{"date":"2018-06-04","close":3010.0},{"date":"2018-06-05","close":2990.0},{"date":"2018-06-07","close":3035.0},{"date":"2018-06-08","close":3035.0},{"date":"2018-06-11","close":3025.0},{"date":"2018-06-12","close":3025.0},{"date":"2018-06-14","close":3000.0},{"date":"2018-06-15","close":3000.0},{"date":"2018-06-18","close":2995.0},{"date":"2018-06-19","close":2930.0},{"date":"2018-06-20","close":2920.0},{"date":"2018-06-21","close":2825.0},{"date":"2018-06-22","close":2825.0},{"date":"2018-06-25","close":2850.0},{"date":"2018-06-26","close":2820.0},{"date":"2018-06-27","close":2785.0},{"date":"2018-06-28","close":2765.0},{"date":"2018-06-29","close":2830.0},{"date":"2018-07-02","close":2705.0},{"date":"2018-07-03","close":2605.0},{"date":"2018-07-04","close":2630.0},{"date":"2018-07-05","close":2605.0},{"date":"2018-07-06","close":2655.0},{"date":"2018-07-09","close":2650.0},{"date":"2018-07-10","close":2690.0},{"date":"2018-07-11","close":2635.0},{"date":"2018-07-12","close":2645.0},{"date":"2018-07-13","close":2695.0},{"date":"2018-07-16","close":2690.0},{"date":"2018-07-17","close":2680.0},{"date":"2018-07-18","close":2625.0},{"date":"2018-07-19","close":2625.0},{"date":"2018-07-20","close":2635.0},{"date":"2018-07-23","close":2565.0},{"date":"2018-07-24","close":2645.0},{"date":"2018-07-25","close":2570.0},{"date":"2018-07-26","close":2550.0},{"date":"2018-07-27","close":2560.0},{"date":"2018-07-30","close":2615.0},{"date":"2018-07-31","close":2680.0},{"date":"2018-08-01","close":2730.0},{"date":"2018-08-02","close":2670.0},{"date":"2018-08-03","close":2730.0},{"date":"2018-08-06","close":2865.0},{"date":"2018-08-07","close":2880.0},{"date":"2018-08-08","close":2890.0},{"date":"2018-08-09","close":2835.0},{"date":"2018-08-10","close":2815.0},{"date":"2018-08-13","close":2725.0},{"date":"2018-08-14","close":2730.0},{"date":"2018-08-16","close":2715.0},{"date":"2018-08-17","close":2705.0},{"date":"2018-08-20","close":2705.0},{"date":"2018-08-21","close":2730.0},{"date":"2018-08-22","close":2540.0},{"date":"2018-08-23","close":2505.0},{"date":"2018-08-24","close":2550.0},{"date":"2018-08-27","close":2560.0},{"date":"2018-08-28","close":2580.0},{"date":"2018-08-29","close":2640.0},{"date":"2018-08-30","close":2600.0},{"date":"2018-08-31","close":2585.0},{"date":"2018-09-03","close":2570.0},{"date":"2018-09-04","close":2550.0},{"date":"2018-09-05","close":2575.0},{"date":"2018-09-06","close":2570.0},{"date":"2018-09-07","close":2590.0},{"date":"2018-09-10","close":2585.0},{"date":"2018-09-11","close":2625.0},{"date":"2018-09-12","close":2620.0},{"date":"2018-09-13","close":2695.0},{"date":"2018-09-14","close":2725.0},{"date":"2018-09-17","close":2730.0},{"date":"2018-09-18","close":2705.0},{"date":"2018-09-19","close":2620.0},{"date":"2018-09-20","close":2570.0},{"date":"2018-09-21","close":2690.0},{"date":"2018-09-27","close":2730.0},{"date":"2018-09-28","close":2750.0},{"date":"2018-10-01","close":2740.0},{"date":"2018-10-02","close":2720.0},{"date":"2018-10-04","close":2685.0},{"date":"2018-10-05","close":2710.0},{"date":"2018-10-08","close":2815.0},{"date":"2018-10-10","close":2700.0},{"date":"2018-10-11","close":2645.0},{"date":"2018-10-12","close":2630.0},{"date":"2018-10-15","close":2635.0},{"date":"2018-10-16","close":2660.0},{"date":"2018-10-17","close":2725.0},{"date":"2018-10-18","close":2700.0},{"date":"2018-10-19","close":2750.0},{"date":"2018-10-22","close":2810.0},{"date":"2018-10-23","close":2775.0},{"date":"2018-10-24","close":2720.0},{"date":"2018-10-25","close":2660.0},{"date":"2018-10-26","close":2580.0},{"date":"2018-10-29","close":2390.0},{"date":"2018-10-30","close":2420.0},{"date":"2018-10-31","close":2475.0},{"date":"2018-11-01","close":2485.0},{"date":"2018-11-02","close":2590.0},{"date":"2018-11-05","close":2630.0},{"date":"2018-11-06","close":2630.0},{"date":"2018-11-07","close":2590.0},{"date":"2018-11-08","close":2630.0},{"date":"2018-11-09","close":2620.0},{"date":"2018-11-12","close":2750.0},{"date":"2018-11-13","close":2780.0},{"date":"2018-11-14","close":2705.0},{"date":"2018-11-15","close":2720.0},{"date":"2018-11-16","close":2700.0},{"date":"2018-11-19","close":2720.0},{"date":"2018-11-20","close":2680.0},{"date":"2018-11-21","close":2655.0},{"date":"2018-11-22","close":2640.0},{"date":"2018-11-23","close":2620.0},{"date":"2018-11-26","close":2795.0},{"date":"2018-11-27","close":2720.0},{"date":"2018-11-28","close":2710.0},{"date":"2018-11-29","close":2605.0},{"date":"2018-11-30","close":2610.0},{"date":"2018-12-03","close":2660.0},{"date":"2018-12-04","close":2630.0},{"date":"2018-12-05","close":2715.0},{"date":"2018-12-06","close":2735.0},{"date":"2018-12-07","close":2735.0},{"date":"2018-12-10","close":2700.0},{"date":"2018-12-11","close":2710.0},{"date":"2018-12-12","close":2730.0},{"date":"2018-12-13","close":2735.0},{"date":"2018-12-14","close":2735.0},{"date":"2018-12-17","close":2715.0},{"date":"2018-12-18","close":2645.0},{"date":"2018-12-19","close":2675.0},{"date":"2018-12-20","close":2635.0},{"date":"2018-12-21","close":2640.0},{"date":"2018-12-24","close":2605.0},{"date":"2018-12-26","close":2560.0},{"date":"2018-12-27","close":2595.0},{"date":"2018-12-28","close":2640.0},{"date":"2019-01-02","close":2655.0},{"date":"2019-01-03","close":2680.0},{"date":"2019-01-04","close":2685.0},{"date":"2019-01-07","close":2695.0},{"date":"2019-01-08","close":2700.0},{"date":"2019-01-09","close":2695.0},{"date":"2019-01-10","close":2760.0},{"date":"2019-01-11","close":2750.0},{"date":"2019-01-14","close":2765.0},{"date":"2019-01-15","close":2760.0},{"date":"2019-01-16","close":2740.0},{"date":"2019-01-17","close":2760.0},{"date":"2019-01-18","close":2780.0},{"date":"2019-01-21","close":2785.0},{"date":"2019-01-22","close":2755.0},{"date":"2019-01-23","close":2750.0},{"date":"2019-01-24","close":2735.0},{"date":"2019-01-25","close":2740.0},{"date":"2019-01-28","close":2730.0},{"date":"2019-01-29","close":2740.0},{"date":"2019-01-30","close":2685.0},{"date":"2019-01-31","close":2685.0},{"date":"2019-02-01","close":2665.0},{"date":"2019-02-07","close":2635.0},{"date":"2019-02-08","close":2735.0},{"date":"2019-02-11","close":2710.0},{"date":"2019-02-12","close":2700.0},{"date":"2019-02-13","close":2710.0},{"date":"2019-02-14","close":2710.0},{"date":"2019-02-15","close":2720.0},{"date":"2019-02-18","close":2700.0},{"date":"2019-02-19","close":2700.0},{"date":"2019-02-20","close":2705.0},{"date":"2019-02-21","close":2740.0},{"date":"2019-02-22","close":2780.0},{"date":"2019-02-25","close":2805.0},{"date":"2019-02-26","close":2810.0},{"date":"2019-02-27","close":2820.0},{"date":"2019-02-28","close":2840.0},{"date":"2019-03-04","close":3000.0},{"date":"2019-03-05","close":3025.0},{"date":"2019-03-06","close":2980.0},{"date":"2019-03-07","close":2930.0},{"date":"2019-03-08","close":2910.0},{"date":"2019-03-11","close":2970.0},{"date":"2019-03-12","close":2950.0},{"date":"2019-03-13","close":2950.0},{"date":"2019-03-14","close":2975.0},{"date":"2019-03-15","close":2950.0},{"date":"2019-03-18","close":2960.0},{"date":"2019-03-19","close":2920.0},{"date":"2019-03-20","close":2865.0},{"date":"2019-03-21","close":2855.0},{"date":"2019-03-22","close":2875.0},{"date":"2019-03-25","close":2825.0},{"date":"2019-03-26","close":2805.0},{"date":"2019-03-27","close":2810.0},{"date":"2019-03-28","close":2760.0},{"date":"2019-03-29","close":2735.0},{"date":"2019-04-01","close":2770.0},{"date":"2019-04-02","close":2835.0},{"date":"2019-04-03","close":2865.0},{"date":"2019-04-04","close":2940.0},{"date":"2019-04-05","close":2920.0},{"date":"2019-04-08","close":2930.0},{"date":"2019-04-09","close":2905.0},{"date":"2019-04-10","close":2905.0},{"date":"2019-04-11","close":2930.0},{"date":"2019-04-12","close":2895.0},{"date":"2019-04-15","close":2920.0},{"date":"2019-04-16","close":2915.0},{"date":"2019-04-17","close":2960.0},{"date":"2019-04-18","close":2930.0},{"date":"2019-04-19","close":2860.0},{"date":"2019-04-22","close":2795.0},{"date":"2019-04-23","close":2805.0},{"date":"2019-04-24","close":2775.0},{"date":"2019-04-25","close":2745.0},{"date":"2019-04-26","close":2740.0},{"date":"2019-04-29","close":2755.0},{"date":"2019-04-30","close":2755.0},{"date":"2019-05-02","close":2730.0},{"date":"2019-05-03","close":2725.0},{"date":"2019-05-07","close":2700.0},{"date":"2019-05-08","close":2595.0},{"date":"2019-05-09","close":2535.0},{"date":"2019-05-10","close":2475.0},{"date":"2019-05-13","close":2460.0},{"date":"2019-05-14","close":2425.0},{"date":"2019-05-15","close":2440.0},{"date":"2019-05-16","close":2400.0},{"date":"2019-05-17","close":2390.0},{"date":"2019-05-20","close":2385.0},{"date":"2019-05-21","close":2390.0},{"date":"2019-05-22","close":2485.0},{"date":"2019-05-23","close":2410.0},{"date":"2019-05-24","close":2555.0},{"date":"2019-05-27","close":2475.0},{"date":"2019-05-28","close":2480.0},{"date":"2019-05-29","close":2400.0},{"date":"2019-05-30","close":2400.0},{"date":"2019-05-31","close":2375.0},{"date":"2019-06-03","close":2320.0},{"date":"2019-06-04","close":2365.0},{"date":"2019-06-05","close":2385.0},{"date":"2019-06-07","close":2385.0},{"date":"2019-06-10","close":2410.0},{"date":"2019-06-11","close":2430.0},{"date":"2019-06-12","close":2410.0},{"date":"2019-06-13","close":2430.0},{"date":"2019-06-14","close":2380.0},{"date":"2019-06-17","close":2390.0},{"date":"2019-06-18","close":2385.0},{"date":"2019-06-19","close":2385.0},{"date":"2019-06-20","close":2400.0},{"date":"2019-06-21","close":2405.0},{"date":"2019-06-24","close":2415.0},{"date":"2019-06-25","close":2420.0},{"date":"2019-06-26","close":2410.0},{"date":"2019-06-27","close":2385.0},{"date":"2019-06-28","close":2370.0},{"date":"2019-07-01","close":2370.0},{"date":"2019-07-02","close":2365.0},{"date":"2019-07-03","close":2315.0},{"date":"2019-07-04","close":2315.0},{"date":"2019-07-05","close":2295.0},{"date":"2019-07-08","close":2260.0},{"date":"2019-07-09","close":2240.0},{"date":"2019-07-10","close":2265.0},{"date":"2019-07-11","close":2275.0},{"date":"2019-07-12","close":2285.0},{"date":"2019-07-15","close":2275.0},{"date":"2019-07-16","close":2235.0},{"date":"2019-07-17","close":2185.0},{"date":"2019-07-18","close":2185.0},{"date":"2019-07-19","close":2190.0},{"date":"2019-07-22","close":2235.0},{"date":"2019-07-23","close":2240.0},{"date":"2019-07-24","close":2240.0},{"date":"2019-07-25","close":2190.0},{"date":"2019-07-26","close":2120.0},{"date":"2019-07-29","close":2000.0},{"date":"2019-07-30","close":1985.0},{"date":"2019-07-31","close":2050.0},{"date":"2019-08-01","close":2055.0},{"date":"2019-08-02","close":2005.0},{"date":"2019-08-05","close":1885.0},{"date":"2019-08-06","close":1795.0},{"date":"2019-08-07","close":1825.0},{"date":"2019-08-08","close":1900.0},{"date":"2019-08-09","close":1915.0},{"date":"2019-08-12","close":1920.0},{"date":"2019-08-13","close":1910.0},{"date":"2019-08-14","close":1835.0},{"date":"2019-08-16","close":1745.0},{"date":"2019-08-19","close":1800.0},{"date":"2019-08-20","close":1825.0},{"date":"2019-08-21","close":1825.0},{"date":"2019-08-22","close":1855.0},{"date":"2019-08-23","close":1820.0},{"date":"2019-08-26","close":1775.0},{"date":"2019-08-27","close":1775.0},{"date":"2019-08-28","close":1775.0},{"date":"2019-08-29","close":1780.0},{"date":"2019-08-30","close":1810.0},{"date":"2019-09-02","close":1815.0},{"date":"2019-09-03","close":2355.0},{"date":"2019-09-04","close":2250.0},{"date":"2019-09-05","close":2270.0},{"date":"2019-09-06","close":2250.0},{"date":"2019-09-09","close":2200.0},{"date":"2019-09-10","close":2125.0},{"date":"2019-09-11","close":2145.0},{"date":"2019-09-16","close":2175.0},{"date":"2019-09-17","close":2190.0},{"date":"2019-09-18","close":2180.0},{"date":"2019-09-19","close":2175.0},{"date":"2019-09-20","close":2170.0},{"date":"2019-09-23","close":2160.0},{"date":"2019-09-24","close":2150.0},{"date":"2019-09-25","close":2165.0},{"date":"2019-09-26","close":2150.0},{"date":"2019-09-27","close":2125.0},{"date":"2019-09-30","close":2120.0},{"date":"2019-10-01","close":2175.0},{"date":"2019-10-02","close":2150.0},{"date":"2019-10-04","close":2120.0},{"date":"2019-10-07","close":2140.0},{"date":"2019-10-08","close":2145.0},{"date":"2019-10-10","close":2145.0},{"date":"2019-10-11","close":2085.0},{"date":"2019-10-14","close":2120.0},{"date":"2019-10-15","close":2155.0},{"date":"2019-10-16","close":2165.0},{"date":"2019-10-17","close":2205.0},{"date":"2019-10-18","close":2220.0},{"date":"2019-10-21","close":2175.0},{"date":"2019-10-22","close":2175.0},{"date":"2019-10-23","close":2150.0},{"date":"2019-10-24","close":2240.0},{"date":"2019-10-25","close":2230.0},{"date":"2019-10-28","close":2210.0},{"date":"2019-10-29","close":2170.0},{"date":"2019-10-30","close":2220.0},{"date":"2019-10-31","close":2210.0},{"date":"2019-11-01","close":2180.0},{"date":"2019-11-04","close":2205.0},{"date":"2019-11-05","close":2175.0},{"date":"2019-11-06","close":2185.0},{"date":"2019-11-07","close":2190.0},{"date":"2019-11-08","close":2195.0},{"date":"2019-11-11","close":2270.0},{"date":"2019-11-12","close":2235.0},{"date":"2019-11-13","close":2220.0},{"date":"2019-11-14","close":2200.0},{"date":"2019-11-15","close":2190.0},{"date":"2019-11-18","close":2205.0},{"date":"2019-11-19","close":2195.0},{"date":"2019-11-20","close":2195.0},{"date":"2019-11-21","close":2140.0},{"date":"2019-11-22","close":2135.0},{"date":"2019-11-25","close":2135.0},{"date":"2019-11-26","close":2150.0},{"date":"2019-11-27","close":2130.0},{"date":"2019-11-28","close":2115.0},{"date":"2019-11-29","close":2135.0},{"date":"2019-12-02","close":2115.0},{"date":"2019-12-03","close":2035.0},{"date":"2019-12-04","close":2005.0},{"date":"2019-12-05","close":2000.0},{"date":"2019-12-06","close":2000.0},{"date":"2019-12-09","close":1995.0},{"date":"2019-12-10","close":1960.0},{"date":"2019-12-11","close":1945.0},{"date":"2019-12-12","close":1950.0},{"date":"2019-12-13","close":1975.0},{"date":"2019-12-16","close":1960.0},{"date":"2019-12-17","close":1985.0},{"date":"2019-12-18","close":2010.0},{"date":"2019-12-19","close":2020.0},{"date":"2019-12-20","close":2020.0},{"date":"2019-12-23","close":2020.0},{"date":"2019-12-24","close":2035.0},{"date":"2019-12-26","close":2040.0},{"date":"2019-12-27","close":2080.0},{"date":"2019-12-30","close":2075.0},{"date":"2020-01-02","close":2065.0},{"date":"2020-01-03","close":2060.0},{"date":"2020-01-06","close":2040.0},{"date":"2020-01-07","close":2010.0},{"date":"2020-01-08","close":1945.0},{"date":"2020-01-09","close":1955.0},{"date":"2020-01-10","close":1955.0},{"date":"2020-01-13","close":1950.0},{"date":"2020-01-14","close":1965.0},{"date":"2020-01-15","close":1965.0},{"date":"2020-01-16","close":1970.0},{"date":"2020-01-17","close":1960.0},{"date":"2020-01-20","close":1970.0},{"date":"2020-01-21","close":1960.0},{"date":"2020-01-22","close":1935.0},{"date":"2020-01-23","close":1930.0},{"date":"2020-01-28","close":1760.0},{"date":"2020-01-29","close":1715.0},{"date":"2020-01-30","close":1705.0},{"date":"2020-01-31","close":1690.0},{"date":"2020-02-03","close":1700.0},{"date":"2020-02-04","close":1715.0},{"date":"2020-02-05","close":1715.0},{"date":"2020-02-06","close":1730.0},{"date":"2020-02-07","close":1720.0},{"date":"2020-02-10","close":1690.0},{"date":"2020-02-11","close":1715.0},{"date":"2020-02-12","close":1715.0},{"date":"2020-02-13","close":1745.0},{"date":"2020-02-14","close":1745.0},{"date":"2020-02-17","close":1735.0},{"date":"2020-02-18","close":1710.0},{"date":"2020-02-19","close":1685.0},{"date":"2020-02-20","close":1645.0},{"date":"2020-02-21","close":1610.0},{"date":"2020-02-24","close":1540.0},{"date":"2020-02-25","close":1565.0},{"date":"2020-02-26","close":1560.0},{"date":"2020-02-27","close":1550.0},{"date":"2020-02-28","close":1495.0},{"date":"2020-03-02","close":1600.0},{"date":"2020-03-03","close":1625.0},{"date":"2020-03-04","close":1670.0},{"date":"2020-03-05","close":1720.0},{"date":"2020-03-06","close":1715.0},{"date":"2020-03-09","close":1660.0},{"date":"2020-03-10","close":1625.0},{"date":"2020-03-11","close":1580.0},{"date":"2020-03-12","close":1470.0},{"date":"2020-03-13","close":1380.0},{"date":"2020-03-16","close":1315.0},{"date":"2020-03-17","close":1285.0},{"date":"2020-03-18","close":1255.0},{"date":"2020-03-19","close":1020.0},{"date":"2020-03-20","close":1080.0},{"date":"2020-03-23","close":1005.0},{"date":"2020-03-24","close":1140.0},{"date":"2020-03-25","close":1240.0},{"date":"2020-03-26","close":1265.0},{"date":"2020-03-27","close":1275.0},{"date":"2020-03-30","close":1250.0},{"date":"2020-03-31","close":1310.0},{"date":"2020-04-01","close":1265.0},{"date":"2020-04-02","close":1305.0},{"date":"2020-04-03","close":1295.0},{"date":"2020-04-06","close":1300.0},{"date":"2020-04-07","close":1310.0},{"date":"2020-04-08","close":1360.0},{"date":"2020-04-09","close":1385.0},{"date":"2020-04-10","close":1515.0},{"date":"2020-04-13","close":1460.0},{"date":"2020-04-14","close":1455.0},{"date":"2020-04-16","close":1460.0},{"date":"2020-04-17","close":1490.0},{"date":"2020-04-20","close":1470.0},{"date":"2020-04-21","close":1415.0},{"date":"2020-04-22","close":1390.0},{"date":"2020-04-23","close":1440.0},{"date":"2020-04-24","close":1430.0},{"date":"2020-04-27","close":1445.0},{"date":"2020-04-28","close":1545.0},{"date":"2020-04-29","close":1630.0},{"date":"2020-05-04","close":1595.0},{"date":"2020-05-06","close":1660.0},{"date":"2020-05-07","close":1785.0},{"date":"2020-05-08","close":1885.0},{"date":"2020-05-11","close":1980.0},{"date":"2020-05-12","close":1890.0},{"date":"2020-05-13","close":1805.0},{"date":"2020-05-14","close":1770.0},{"date":"2020-05-15","close":1745.0},{"date":"2020-05-18","close":1770.0},{"date":"2020-05-19","close":1750.0},{"date":"2020-05-20","close":1780.0},{"date":"2020-05-21","close":1740.0},{"date":"2020-05-22","close":1660.0},{"date":"2020-05-25","close":1690.0},{"date":"2020-05-26","close":1690.0},{"date":"2020-05-27","close":1710.0},{"date":"2020-05-28","close":1740.0},{"date":"2020-05-29","close":1665.0},{"date":"2020-06-01","close":1685.0},{"date":"2020-06-02","close":1745.0},{"date":"2020-06-03","close":1730.0},{"date":"2020-06-04","close":1700.0},{"date":"2020-06-05","close":1725.0},{"date":"2020-06-08","close":1725.0},{"date":"2020-06-09","close":1730.0},{"date":"2020-06-10","close":1800.0},{"date":"2020-06-11","close":1980.0},{"date":"2020-06-12","close":1825.0},{"date":"2020-06-15","close":1660.0},{"date":"2020-06-16","close":1710.0},{"date":"2020-06-17","close":1690.0},{"date":"2020-06-18","close":1700.0},{"date":"2020-06-19","close":1690.0},{"date":"2020-06-22","close":1675.0},{"date":"2020-06-23","close":1675.0},{"date":"2020-06-24","close":1705.0},{"date":"2020-06-25","close":1660.0},{"date":"2020-06-26","close":1665.0},{"date":"2020-06-29","close":1635.0},{"date":"2020-06-30","close":1645.0},{"date":"2020-07-01","close":1655.0},{"date":"2020-07-02","close":1675.0},{"date":"2020-07-03","close":1680.0},{"date":"2020-07-06","close":1735.0},{"date":"2020-07-07","close":1730.0},{"date":"2020-07-08","close":1730.0},{"date":"2020-07-09","close":1740.0},{"date":"2020-07-10","close":1700.0},{"date":"2020-07-13","close":1710.0},{"date":"2020-07-14","close":1720.0},{"date":"2020-07-15","close":1745.0},{"date":"2020-07-16","close":1850.0},{"date":"2020-07-17","close":1830.0},{"date":"2020-07-20","close":1800.0},{"date":"2020-07-21","close":1795.0},{"date":"2020-07-22","close":1785.0},{"date":"2020-07-23","close":1740.0},{"date":"2020-07-24","close":1750.0},{"date":"2020-07-27","close":1750.0},{"date":"2020-07-28","close":1770.0},{"date":"2020-07-29","close":1730.0},{"date":"2020-07-30","close":1720.0},{"date":"2020-07-31","close":1705.0},{"date":"2020-08-03","close":1710.0},{"date":"2020-08-04","close":1720.0},{"date":"2020-08-05","close":1700.0},{"date":"2020-08-06","close":1690.0},{"date":"2020-08-07","close":1705.0},{"date":"2020-08-10","close":1680.0},{"date":"2020-08-11","close":1700.0},{"date":"2020-08-12","close":1750.0},{"date":"2020-08-13","close":1750.0},{"date":"2020-08-14","close":1710.0},{"date":"2020-08-18","close":1635.0},{"date":"2020-08-19","close":1670.0},{"date":"2020-08-20","close":1560.0},{"date":"2020-08-21","close":1595.0},{"date":"2020-08-24","close":1610.0},{"date":"2020-08-25","close":1620.0},{"date":"2020-08-26","close":1605.0},{"date":"2020-08-27","close":1595.0},{"date":"2020-08-28","close":1590.0},{"date":"2020-08-31","close":1590.0},{"date":"2020-09-01","close":1590.0},{"date":"2020-09-02","close":1615.0},{"date":"2020-09-03","close":1600.0},{"date":"2020-09-04","close":1595.0},{"date":"2020-09-07","close":1605.0},{"date":"2020-09-08","close":1600.0},{"date":"2020-09-09","close":1595.0},{"date":"2020-09-10","close":1610.0},{"date":"2020-09-11","close":1605.0},{"date":"2020-09-14","close":1625.0},{"date":"2020-09-15","close":1615.0},{"date":"2020-09-16","close":1615.0},{"date":"2020-09-17","close":1620.0},{"date":"2020-09-18","close":1620.0},{"date":"2020-09-21","close":1615.0},{"date":"2020-09-22","close":1580.0},{"date":"2020-09-23","close":1580.0},{"date":"2020-09-24","close":1545.0},{"date":"2020-09-25","close":1545.0},{"date":"2020-09-28","close":1575.0},{"date":"2020-09-29","close":1645.0},{"date":"2020-10-05","close":1635.0},{"date":"2020-10-06","close":1615.0},{"date":"2020-10-07","close":1605.0},{"date":"2020-10-08","close":1600.0},{"date":"2020-10-12","close":1600.0},{"date":"2020-10-13","close":1595.0},{"date":"2020-10-14","close":1600.0},{"date":"2020-10-15","close":1630.0},{"date":"2020-10-16","close":1600.0},{"date":"2020-10-19","close":1625.0},{"date":"2020-10-20","close":1625.0},{"date":"2020-10-21","close":1620.0},{"date":"2020-10-22","close":1635.0},{"date":"2020-10-23","close":1875.0},{"date":"2020-10-26","close":1760.0},{"date":"2020-10-27","close":1675.0},{"date":"2020-10-28","close":1675.0},{"date":"2020-10-29","close":1710.0},{"date":"2020-10-30","close":1655.0},{"date":"2020-11-02","close":1690.0},{"date":"2020-11-03","close":1685.0},{"date":"2020-11-04","close":1680.0},{"date":"2020-11-05","close":1705.0},{"date":"2020-11-06","close":1700.0},{"date":"2020-11-09","close":1720.0},{"date":"2020-11-10","close":1750.0},{"date":"2020-11-11","close":1820.0},{"date":"2020-11-12","close":1815.0},{"date":"2020-11-13","close":1780.0},{"date":"2020-11-16","close":1810.0},{"date":"2020-11-17","close":1780.0},{"date":"2020-11-18","close":1800.0},{"date":"2020-11-19","close":1820.0},{"date":"2020-11-20","close":1805.0},{"date":"2020-11-23","close":1890.0},{"date":"2020-11-24","close":1905.0},{"date":"2020-11-25","close":1880.0},{"date":"2020-11-26","close":1865.0},{"date":"2020-11-27","close":1855.0},{"date":"2020-11-30","close":1855.0},{"date":"2020-12-01","close":1855.0},{"date":"2020-12-02","close":1875.0},{"date":"2020-12-03","close":1875.0},{"date":"2020-12-04","close":1865.0},{"date":"2020-12-07","close":1840.0},{"date":"2020-12-08","close":1805.0},{"date":"2020-12-09","close":1810.0},{"date":"2020-12-10","close":1845.0},{"date":"2020-12-11","close":1855.0},{"date":"2020-12-14","close":1830.0},{"date":"2020-12-15","close":1830.0},{"date":"2020-12-16","close":1885.0},{"date":"2020-12-17","close":1890.0},{"date":"2020-12-18","close":1875.0},{"date":"2020-12-21","close":1850.0},{"date":"2020-12-22","close":1800.0},{"date":"2020-12-23","close":1790.0},{"date":"2020-12-24","close":1770.0},{"date":"2020-12-28","close":1775.0},{"date":"2020-12-29","close":1735.0},{"date":"2020-12-30","close":1750.0},{"date":"2021-01-04","close":1765.0},{"date":"2021-01-05","close":1750.0},{"date":"2021-01-06","close":1750.0},{"date":"2021-01-07","close":1825.0},{"date":"2021-01-08","close":1815.0},{"date":"2021-01-11","close":1840.0},{"date":"2021-01-12","close":1875.0},{"date":"2021-01-13","close":1920.0},{"date":"2021-01-14","close":1975.0},{"date":"2021-01-15","close":1900.0},{"date":"2021-01-18","close":1830.0},{"date":"2021-01-19","close":1865.0},{"date":"2021-01-20","close":1875.0},{"date":"2021-01-21","close":1865.0},{"date":"2021-01-22","close":1850.0},{"date":"2021-01-25","close":1820.0},{"date":"2021-01-26","close":1800.0},{"date":"2021-01-27","close":1760.0},{"date":"2021-01-28","close":1755.0},{"date":"2021-01-29","close":1740.0},{"date":"2021-02-01","close":1735.0},{"date":"2021-02-02","close":1750.0},{"date":"2021-02-03","close":1780.0},{"date":"2021-02-04","close":1760.0},{"date":"2021-02-05","close":1745.0},{"date":"2021-02-08","close":1730.0},{"date":"2021-02-09","close":1770.0},{"date":"2021-02-10","close":1775.0},{"date":"2021-02-15","close":1800.0},{"date":"2021-02-16","close":1755.0},{"date":"2021-02-17","close":1770.0},{"date":"2021-02-18","close":1770.0},{"date":"2021-02-19","close":1755.0},{"date":"2021-02-22","close":1775.0},{"date":"2021-02-23","close":1735.0},{"date":"2021-02-24","close":1710.0},{"date":"2021-02-25","close":1735.0},{"date":"2021-02-26","close":1675.0},{"date":"2021-03-02","close":1685.0},{"date":"2021-03-03","close":1700.0},{"date":"2021-03-04","close":1685.0},{"date":"2021-03-05","close":1685.0},{"date":"2021-03-08","close":1700.0},{"date":"2021-03-09","close":1715.0},{"date":"2021-03-10","close":1710.0},{"date":"2021-03-11","close":1715.0},{"date":"2021-03-12","close":1715.0},{"date":"2021-03-15","close":1690.0},{"date":"2021-03-16","close":1695.0},{"date":"2021-03-17","close":1730.0},{"date":"2021-03-18","close":1730.0},{"date":"2021-03-19","close":1740.0},{"date":"2021-03-22","close":1750.0},{"date":"2021-03-23","close":1765.0},{"date":"2021-03-24","close":1760.0},{"date":"2021-03-25","close":1745.0},{"date":"2021-03-26","close":1800.0},{"date":"2021-03-29","close":1815.0},{"date":"2021-03-30","close":1830.0},{"date":"2021-03-31","close":1845.0},{"date":"2021-04-01","close":1835.0},{"date":"2021-04-02","close":1825.0},{"date":"2021-04-05","close":1810.0},{"date":"2021-04-06","close":1790.0},{"date":"2021-04-07","close":1850.0},{"date":"2021-04-08","close":1835.0},{"date":"2021-04-09","close":1825.0},{"date":"2021-04-12","close":1810.0},{"date":"2021-04-13","close":1825.0},{"date":"2021-04-14","close":1825.0},{"date":"2021-04-15","close":1865.0},{"date":"2021-04-16","close":1865.0},{"date":"2021-04-19","close":1885.0},{"date":"2021-04-20","close":1910.0},{"date":"2021-04-21","close":1870.0},{"date":"2021-04-22","close":1855.0},{"date":"2021-04-23","close":1885.0},{"date":"2021-04-26","close":1915.0},{"date":"2021-04-27","close":1900.0},{"date":"2021-04-28","close":1870.0},{"date":"2021-04-29","close":1865.0},{"date":"2021-04-30","close":1865.0},{"date":"2021-05-03","close":1880.0},{"date":"2021-05-04","close":1870.0},{"date":"2021-05-06","close":1915.0},{"date":"2021-05-07","close":1915.0},{"date":"2021-05-10","close":1930.0},{"date":"2021-05-11","close":1975.0},{"date":"2021-05-12","close":1895.0},{"date":"2021-05-13","close":2020.0},{"date":"2021-05-14","close":2075.0},{"date":"2021-05-17","close":2025.0},{"date":"2021-05-18","close":2030.0},{"date":"2021-05-20","close":2000.0},{"date":"2021-05-21","close":1930.0},{"date":"2021-05-24","close":1930.0},{"date":"2021-05-25","close":1965.0},{"date":"2021-05-26","close":1965.0},{"date":"2021-05-27","close":2020.0},{"date":"2021-05-28","close":2010.0},{"date":"2021-05-31","close":2020.0},{"date":"2021-06-01","close":2015.0},{"date":"2021-06-02","close":2010.0},{"date":"2021-06-03","close":2110.0},{"date":"2021-06-04","close":2105.0},{"date":"2021-06-07","close":2105.0},{"date":"2021-06-08","close":2140.0},{"date":"2021-06-09","close":2110.0},{"date":"2021-06-10","close":2125.0},{"date":"2021-06-11","close":2100.0},{"date":"2021-06-14","close":2105.0},{"date":"2021-06-15","close":2090.0},{"date":"2021-06-16","close":2110.0},{"date":"2021-06-17","close":2095.0},{"date":"2021-06-18","close":2075.0},{"date":"2021-06-21","close":2010.0},{"date":"2021-06-22","close":2020.0},{"date":"2021-06-23","close":1995.0},{"date":"2021-06-24","close":1965.0},{"date":"2021-06-25","close":2010.0},{"date":"2021-06-28","close":2055.0},{"date":"2021-06-29","close":2020.0},{"date":"2021-06-30","close":2020.0},{"date":"2021-07-01","close":2015.0},{"date":"2021-07-02","close":2020.0},{"date":"2021-07-05","close":1990.0},{"date":"2021-07-06","close":2000.0},{"date":"2021-07-07","close":1965.0},{"date":"2021-07-08","close":1925.0},{"date":"2021-07-09","close":1890.0},{"date":"2021-07-12","close":1910.0},{"date":"2021-07-13","close":1945.0},{"date":"2021-07-14","close":1935.0},{"date":"2021-07-15","close":1940.0},{"date":"2021-07-16","close":1930.0},{"date":"2021-07-19","close":1915.0},{"date":"2021-07-20","close":1900.0},{"date":"2021-07-21","close":1895.0},{"date":"2021-07-22","close":1910.0},{"date":"2021-07-23","close":1895.0},{"date":"2021-07-26","close":1870.0},{"date":"2021-07-27","close":1875.0},{"date":"2021-07-28","close":1855.0},{"date":"2021-07-29","close":1870.0},{"date":"2021-07-30","close":1850.0},{"date":"2021-08-02","close":1850.0},{"date":"2021-08-03","close":1855.0},{"date":"2021-08-04","close":1860.0},{"date":"2021-08-05","close":1865.0},{"date":"2021-08-06","close":1905.0},{"date":"2021-08-09","close":1885.0},{"date":"2021-08-10","close":1860.0},{"date":"2021-08-11","close":1840.0},{"date":"2021-08-12","close":1835.0},{"date":"2021-08-13","close":1805.0},{"date":"2021-08-17","close":1780.0},{"date":"2021-08-18","close":1800.0},{"date":"2021-08-19","close":1725.0},{"date":"2021-08-20","close":1660.0},{"date":"2021-08-23","close":1740.0},{"date":"2021-08-24","close":1785.0},{"date":"2021-08-25","close":1775.0},{"date":"2021-08-26","close":1795.0},{"date":"2021-08-27","close":1820.0},{"date":"2021-08-30","close":1830.0},{"date":"2021-08-31","close":1820.0},{"date":"2021-09-01","close":1815.0},{"date":"2021-09-02","close":1830.0},{"date":"2021-09-03","close":1835.0},{"date":"2021-09-06","close":1815.0},{"date":"2021-09-07","close":1760.0},{"date":"2021-09-08","close":1810.0},{"date":"2021-09-09","close":1800.0},{"date":"2021-09-10","close":1810.0},{"date":"2021-09-13","close":1815.0},{"date":"2021-09-14","close":1850.0},{"date":"2021-09-15","close":1860.0},{"date":"2021-09-16","close":1850.0},{"date":"2021-09-17","close":1835.0},{"date":"2021-09-23","close":1820.0},{"date":"2021-09-24","close":1845.0},{"date":"2021-09-27","close":1840.0},{"date":"2021-09-28","close":1850.0},{"date":"2021-09-29","close":1885.0},{"date":"2021-09-30","close":1890.0},{"date":"2021-10-01","close":1845.0},{"date":"2021-10-05","close":1810.0},{"date":"2021-10-06","close":1810.0},{"date":"2021-10-07","close":1815.0},{"date":"2021-10-08","close":1850.0},{"date":"2021-10-12","close":1900.0},{"date":"2021-10-13","close":1895.0},{"date":"2021-10-14","close":1905.0},{"date":"2021-10-15","close":1910.0},{"date":"2021-10-18","close":1920.0},{"date":"2021-10-19","close":1940.0},{"date":"2021-10-20","close":1935.0},{"date":"2021-10-21","close":1930.0},{"date":"2021-10-22","close":1910.0},{"date":"2021-10-25","close":1915.0},{"date":"2021-10-26","close":1905.0},{"date":"2021-10-27","close":1890.0},{"date":"2021-10-28","close":1865.0},{"date":"2021-10-29","close":1840.0},{"date":"2021-11-01","close":1820.0},{"date":"2021-11-02","close":1830.0},{"date":"2021-11-03","close":1865.0},{"date":"2021-11-04","close":1880.0},{"date":"2021-11-05","close":1845.0},{"date":"2021-11-08","close":1855.0},{"date":"2021-11-09","close":1860.0},{"date":"2021-11-10","close":1840.0},{"date":"2021-11-11","close":1810.0},{"date":"2021-11-12","close":1805.0},{"date":"2021-11-15","close":1825.0},{"date":"2021-11-16","close":1825.0},{"date":"2021-11-17","close":1810.0},{"date":"2021-11-18","close":1795.0},{"date":"2021-11-19","close":1775.0},{"date":"2021-11-22","close":1770.0},{"date":"2021-11-23","close":1750.0},{"date":"2021-11-24","close":1770.0},{"date":"2021-11-25","close":1775.0},{"date":"2021-11-26","close":1750.0},{"date":"2021-11-29","close":1685.0},{"date":"2021-11-30","close":1585.0},{"date":"2021-12-01","close":1610.0},{"date":"2021-12-02","close":1635.0},{"date":"2021-12-03","close":1665.0},{"date":"2021-12-06","close":1665.0},{"date":"2021-12-07","close":1680.0},{"date":"2021-12-08","close":1660.0},{"date":"2021-12-09","close":1665.0},{"date":"2021-12-10","close":1645.0},{"date":"2021-12-13","close":1650.0},{"date":"2021-12-14","close":1640.0},{"date":"2021-12-15","close":1630.0},{"date":"2021-12-16","close":1620.0},{"date":"2021-12-17","close":1645.0},{"date":"2021-12-20","close":1615.0},{"date":"2021-12-21","close":1605.0},{"date":"2021-12-22","close":1580.0},{"date":"2021-12-23","close":1570.0},{"date":"2021-12-24","close":1590.0},{"date":"2021-12-27","close":1595.0},{"date":"2021-12-28","close":1600.0},{"date":"2021-12-29","close":1600.0},{"date":"2021-12-30","close":1620.0},{"date":"2022-01-03","close":1600.0},{"date":"2022-01-04","close":1615.0},{"date":"2022-01-05","close":1625.0},{"date":"2022-01-06","close":1635.0},{"date":"2022-01-07","close":1640.0},{"date":"2022-01-10","close":1695.0},{"date":"2022-01-11","close":1685.0},{"date":"2022-01-12","close":1685.0},{"date":"2022-01-13","close":1675.0},{"date":"2022-01-14","close":1640.0},{"date":"2022-01-17","close":1620.0},{"date":"2022-01-18","close":1575.0},{"date":"2022-01-19","close":1570.0},{"date":"2022-01-20","close":1580.0},{"date":"2022-01-21","close":1585.0},{"date":"2022-01-24","close":1570.0},{"date":"2022-01-25","close":1510.0},{"date":"2022-01-26","close":1510.0},{"date":"2022-01-27","close":1450.0},{"date":"2022-01-28","close":1450.0},{"date":"2022-02-03","close":1600.0},{"date":"2022-02-04","close":1745.0},{"date":"2022-02-07","close":1735.0},{"date":"2022-02-08","close":1655.0},{"date":"2022-02-09","close":1660.0},{"date":"2022-02-10","close":1660.0},{"date":"2022-02-11","close":1675.0},{"date":"2022-02-14","close":1715.0},{"date":"2022-02-15","close":1730.0},{"date":"2022-02-16","close":1770.0},{"date":"2022-02-17","close":1770.0},{"date":"2022-02-18","close":1765.0},{"date":"2022-02-21","close":1765.0},{"date":"2022-02-22","close":1765.0},{"date":"2022-02-23","close":1765.0},{"date":"2022-02-24","close":1695.0},{"date":"2022-02-25","close":1730.0},{"date":"2022-02-28","close":1730.0},{"date":"2022-03-02","close":1720.0},{"date":"2022-03-03","close":1715.0},{"date":"2022-03-04","close":1715.0},{"date":"2022-03-07","close":1660.0},{"date":"2022-03-08","close":1645.0},{"date":"2022-03-10","close":1645.0},{"date":"2022-03-11","close":1645.0},{"date":"2022-03-14","close":1650.0},{"date":"2022-03-15","close":1650.0},{"date":"2022-03-16","close":1650.0},{"date":"2022-03-17","close":1650.0},{"date":"2022-03-18","close":1740.0},{"date":"2022-03-21","close":1740.0},{"date":"2022-03-22","close":1820.0},{"date":"2022-03-23","close":1830.0},{"date":"2022-03-24","close":1845.0},{"date":"2022-03-25","close":1845.0},{"date":"2022-03-28","close":1885.0},{"date":"2022-03-29","close":1880.0},{"date":"2022-03-30","close":1865.0},{"date":"2022-03-31","close":1905.0},{"date":"2022-04-01","close":1875.0},{"date":"2022-04-04","close":1875.0},{"date":"2022-04-05","close":1900.0},{"date":"2022-04-06","close":2025.0},{"date":"2022-04-07","close":2080.0},{"date":"2022-04-08","close":2045.0},{"date":"2022-04-11","close":2020.0},{"date":"2022-04-12","close":1945.0},{"date":"2022-04-13","close":1990.0},{"date":"2022-04-14","close":2055.0},{"date":"2022-04-15","close":2290.0},{"date":"2022-04-18","close":2250.0},{"date":"2022-04-19","close":2230.0},{"date":"2022-04-20","close":2260.0},{"date":"2022-04-21","close":2220.0},{"date":"2022-04-22","close":2300.0},{"date":"2022-04-25","close":2170.0},{"date":"2022-04-26","close":2120.0},{"date":"2022-04-27","close":2030.0},{"date":"2022-04-28","close":2020.0},{"date":"2022-04-29","close":2000.0},{"date":"2022-05-02","close":1995.0},{"date":"2022-05-03","close":1985.0},{"date":"2022-05-04","close":2035.0},{"date":"2022-05-06","close":1985.0},{"date":"2022-05-09","close":1935.0},{"date":"2022-05-10","close":1890.0},{"date":"2022-05-11","close":1830.0},{"date":"2022-05-12","close":1825.0},{"date":"2022-05-13","close":1880.0},{"date":"2022-05-16","close":1890.0},{"date":"2022-05-17","close":1890.0},{"date":"2022-05-18","close":1880.0},{"date":"2022-05-19","close":1810.0},{"date":"2022-05-20","close":1810.0},{"date":"2022-05-23","close":1800.0},{"date":"2022-05-24","close":1765.0},{"date":"2022-05-25","close":1785.0},{"date":"2022-05-26","close":1785.0},{"date":"2022-05-27","close":1820.0},{"date":"2022-05-30","close":1810.0},{"date":"2022-05-31","close":1805.0},{"date":"2022-06-02","close":1780.0},{"date":"2022-06-03","close":1800.0},{"date":"2022-06-07","close":1785.0},{"date":"2022-06-08","close":1805.0},{"date":"2022-06-09","close":1765.0},{"date":"2022-06-10","close":1770.0},{"date":"2022-06-13","close":1720.0},{"date":"2022-06-14","close":1715.0},{"date":"2022-06-15","close":1675.0},{"date":"2022-06-16","close":1680.0},{"date":"2022-06-17","close":1665.0},{"date":"2022-06-20","close":1615.0},{"date":"2022-06-21","close":1655.0},{"date":"2022-06-22","close":1575.0},{"date":"2022-06-23","close":1500.0},{"date":"2022-06-24","close":1555.0},{"date":"2022-06-27","close":1680.0},{"date":"2022-06-28","close":1720.0},{"date":"2022-06-29","close":1725.0},{"date":"2022-06-30","close":1705.0},{"date":"2022-07-01","close":1725.0},{"date":"2022-07-04","close":1700.0},{"date":"2022-07-05","close":1710.0},{"date":"2022-07-06","close":1640.0},{"date":"2022-07-07","close":1620.0},{"date":"2022-07-08","close":1615.0},{"date":"2022-07-11","close":1615.0},{"date":"2022-07-12","close":1580.0},{"date":"2022-07-13","close":1605.0},{"date":"2022-07-14","close":1620.0},{"date":"2022-07-15","close":1595.0},{"date":"2022-07-18","close":1625.0},{"date":"2022-07-19","close":1635.0},{"date":"2022-07-20","close":1640.0},{"date":"2022-07-21","close":1640.0},{"date":"2022-07-22","close":1620.0},{"date":"2022-07-25","close":1625.0},{"date":"2022-07-26","close":1640.0},{"date":"2022-07-27","close":1640.0},{"date":"2022-07-28","close":1645.0},{"date":"2022-07-29","close":1680.0},{"date":"2022-08-01","close":1680.0},{"date":"2022-08-02","close":1685.0},{"date":"2022-08-03","close":1750.0},{"date":"2022-08-04","close":1755.0},{"date":"2022-08-05","close":1775.0},{"date":"2022-08-08","close":1775.0},{"date":"2022-08-09","close":1740.0},{"date":"2022-08-10","close":1700.0},{"date":"2022-08-11","close":1685.0},{"date":"2022-08-12","close":1695.0},{"date":"2022-08-16","close":1690.0},{"date":"2022-08-17","close":1670.0},{"date":"2022-08-18","close":1670.0},{"date":"2022-08-19","close":1650.0},{"date":"2022-08-22","close":1630.0},{"date":"2022-08-23","close":1615.0},{"date":"2022-08-24","close":1630.0},{"date":"2022-08-25","close":1675.0},{"date":"2022-08-26","close":1655.0},{"date":"2022-08-29","close":1615.0},{"date":"2022-08-30","close":1620.0},{"date":"2022-08-31","close":1625.0},{"date":"2022-09-01","close":1600.0},{"date":"2022-09-02","close":1610.0},{"date":"2022-09-05","close":1605.0},{"date":"2022-09-06","close":1605.0},{"date":"2022-09-07","close":1575.0},{"date":"2022-09-08","close":1585.0},{"date":"2022-09-13","close":1630.0},{"date":"2022-09-14","close":1615.0},{"date":"2022-09-15","close":1600.0},{"date":"2022-09-16","close":1585.0},{"date":"2022-09-19","close":1575.0},{"date":"2022-09-20","close":1605.0},{"date":"2022-09-21","close":1630.0},{"date":"2022-09-22","close":1650.0},{"date":"2022-09-23","close":1600.0},{"date":"2022-09-26","close":1510.0},{"date":"2022-09-27","close":1440.0},{"date":"2022-09-28","close":1375.0},{"date":"2022-09-29","close":1360.0},{"date":"2022-09-30","close":1330.0},{"date":"2022-10-04","close":1390.0},{"date":"2022-10-05","close":1390.0},{"date":"2022-10-06","close":1390.0},{"date":"2022-10-07","close":1450.0},{"date":"2022-10-11","close":1425.0},{"date":"2022-10-12","close":1435.0},{"date":"2022-10-13","close":1435.0},{"date":"2022-10-14","close":1435.0},{"date":"2022-10-17","close":1430.0},{"date":"2022-10-18","close":1430.0},{"date":"2022-10-19","close":1430.0},{"date":"2022-10-20","close":1415.0},{"date":"2022-10-21","close":1405.0},{"date":"2022-10-24","close":1385.0},{"date":"2022-10-25","close":1390.0},{"date":"2022-10-26","close":1405.0},{"date":"2022-10-27","close":1440.0},{"date":"2022-10-28","close":1465.0},{"date":"2022-10-31","close":1480.0},{"date":"2022-11-01","close":1515.0},{"date":"2022-11-02","close":1500.0},{"date":"2022-11-03","close":1520.0},{"date":"2022-11-04","close":1525.0},{"date":"2022-11-07","close":1520.0},{"date":"2022-11-08","close":1525.0},{"date":"2022-11-09","close":1530.0},{"date":"2022-11-10","close":1550.0},{"date":"2022-11-11","close":1560.0},{"date":"2022-11-14","close":1560.0},{"date":"2022-11-15","close":1560.0},{"date":"2022-11-16","close":1540.0},{"date":"2022-11-17","close":1540.0},{"date":"2022-11-18","close":1545.0},{"date":"2022-11-21","close":1545.0},{"date":"2022-11-22","close":1545.0},{"date":"2022-11-23","close":1550.0},{"date":"2022-11-24","close":1545.0},{"date":"2022-11-25","close":1540.0},{"date":"2022-11-28","close":1530.0},{"date":"2022-11-29","close":1530.0},{"date":"2022-11-30","close":1535.0},{"date":"2022-12-01","close":1545.0},{"date":"2022-12-02","close":1545.0},{"date":"2022-12-05","close":1525.0},{"date":"2022-12-06","close":1525.0},{"date":"2022-12-07","close":1500.0},{"date":"2022-12-08","close":1490.0},{"date":"2022-12-09","close":1505.0},{"date":"2022-12-12","close":1500.0},{"date":"2022-12-13","close":1515.0},{"date":"2022-12-14","close":1510.0},{"date":"2022-12-15","close":1500.0},{"date":"2022-12-16","close":1490.0},{"date":"2022-12-19","close":1485.0},{"date":"2022-12-20","close":1480.0},{"date":"2022-12-21","close":1465.0},{"date":"2022-12-22","close":1480.0},{"date":"2022-12-23","close":1395.0},{"date":"2022-12-26","close":1400.0},{"date":"2022-12-27","close":1410.0},{"date":"2022-12-28","close":1410.0},{"date":"2022-12-29","close":1415.0},{"date":"2023-01-02","close":1420.0},{"date":"2023-01-03","close":1410.0},{"date":"2023-01-04","close":1405.0},{"date":"2023-01-05","close":1425.0},{"date":"2023-01-06","close":1455.0},{"date":"2023-01-09","close":1485.0},{"date":"2023-01-10","close":1480.0},{"date":"2023-01-11","close":1500.0},{"date":"2023-01-12","close":1505.0},{"date":"2023-01-13","close":1505.0},{"date":"2023-01-16","close":1530.0},{"date":"2023-01-17","close":1520.0},{"date":"2023-01-18","close":1525.0},{"date":"2023-01-19","close":1530.0},{"date":"2023-01-20","close":1535.0},{"date":"2023-01-25","close":1535.0},{"date":"2023-01-26","close":1560.0},{"date":"2023-01-27","close":1582.0},{"date":"2023-01-30","close":1594.0},{"date":"2023-01-31","close":1645.0},{"date":"2023-02-01","close":1630.0},{"date":"2023-02-02","close":1615.0},{"date":"2023-02-03","close":1598.0},{"date":"2023-02-06","close":1570.0},{"date":"2023-02-07","close":1565.0},{"date":"2023-02-08","close":1577.0},{"date":"2023-02-09","close":1585.0},{"date":"2023-02-10","close":1585.0},{"date":"2023-02-13","close":1589.0},{"date":"2023-02-14","close":1593.0},{"date":"2023-02-15","close":1592.0},{"date":"2023-02-16","close":1580.0},{"date":"2023-02-17","close":1564.0},{"date":"2023-02-20","close":1563.0},{"date":"2023-02-21","close":1554.0},{"date":"2023-02-22","close":1549.0},{"date":"2023-02-23","close":1590.0},{"date":"2023-02-24","close":1590.0},{"date":"2023-02-27","close":1587.0},{"date":"2023-02-28","close":1577.0},{"date":"2023-03-02","close":1580.0},{"date":"2023-03-03","close":1555.0},{"date":"2023-03-06","close":1545.0},{"date":"2023-03-07","close":1543.0},{"date":"2023-03-08","close":1522.0},{"date":"2023-03-09","close":1526.0},{"date":"2023-03-10","close":1517.0},{"date":"2023-03-13","close":1481.0},{"date":"2023-03-14","close":1384.0},{"date":"2023-03-15","close":1398.0},{"date":"2023-03-16","close":1380.0},{"date":"2023-03-17","close":1379.0},{"date":"2023-03-20","close":1382.0},{"date":"2023-03-21","close":1394.0},{"date":"2023-03-22","close":1393.0},{"date":"2023-03-23","close":1384.0},{"date":"2023-03-24","close":1398.0},{"date":"2023-03-27","close":1371.0},{"date":"2023-03-28","close":1386.0},{"date":"2023-03-29","close":1416.0},{"date":"2023-03-30","close":1468.0},{"date":"2023-03-31","close":1474.0},{"date":"2023-04-03","close":1461.0},{"date":"2023-04-04","close":1460.0},{"date":"2023-04-05","close":1481.0},{"date":"2023-04-06","close":1472.0},{"date":"2023-04-07","close":1455.0},{"date":"2023-04-10","close":1461.0},{"date":"2023-04-11","close":1497.0},{"date":"2023-04-12","close":1530.0},{"date":"2023-04-13","close":1566.0},{"date":"2023-04-14","close":1564.0},{"date":"2023-04-17","close":1560.0},{"date":"2023-04-18","close":1565.0},{"date":"2023-04-19","close":1564.0},{"date":"2023-04-20","close":1547.0},{"date":"2023-04-21","close":1530.0},{"date":"2023-04-24","close":1518.0},{"date":"2023-04-25","close":1526.0},{"date":"2023-04-26","close":1553.0},{"date":"2023-04-27","close":1564.0},{"date":"2023-04-28","close":1550.0},{"date":"2023-05-02","close":1548.0},{"date":"2023-05-03","close":1532.0},{"date":"2023-05-04","close":1523.0},{"date":"2023-05-08","close":1621.0},{"date":"2023-05-09","close":1728.0},{"date":"2023-05-10","close":1745.0},{"date":"2023-05-11","close":1738.0},{"date":"2023-05-12","close":1718.0},{"date":"2023-05-15","close":1678.0},{"date":"2023-05-16","close":1672.0},{"date":"2023-05-17","close":1687.0},{"date":"2023-05-18","close":1689.0},{"date":"2023-05-19","close":1685.0},{"date":"2023-05-22","close":1667.0},{"date":"2023-05-23","close":1676.0},{"date":"2023-05-24","close":1679.0},{"date":"2023-05-25","close":1686.0},{"date":"2023-05-26","close":1688.0},{"date":"2023-05-30","close":1696.0},{"date":"2023-05-31","close":1743.0},{"date":"2023-06-01","close":1736.0},{"date":"2023-06-02","close":1732.0},{"date":"2023-06-05","close":1739.0},{"date":"2023-06-07","close":1748.0},{"date":"2023-06-08","close":1787.0},{"date":"2023-06-09","close":1812.0},{"date":"2023-06-12","close":1812.0},{"date":"2023-06-13","close":1837.0},{"date":"2023-06-14","close":1831.0},{"date":"2023-06-15","close":1846.0},{"date":"2023-06-16","close":1846.0},{"date":"2023-06-19","close":1814.0},{"date":"2023-06-20","close":1765.0},{"date":"2023-06-21","close":1768.0},{"date":"2023-06-22","close":1726.0},{"date":"2023-06-23","close":1725.0},{"date":"2023-06-26","close":1727.0},{"date":"2023-06-27","close":1724.0},{"date":"2023-06-28","close":1723.0},{"date":"2023-06-29","close":1724.0},{"date":"2023-06-30","close":1743.0},{"date":"2023-07-03","close":1799.0},{"date":"2023-07-04","close":1818.0},{"date":"2023-07-05","close":1803.0},{"date":"2023-07-06","close":1803.0},{"date":"2023-07-07","close":1766.0},{"date":"2023-07-10","close":1768.0},{"date":"2023-07-11","close":1764.0},{"date":"2023-07-12","close":1760.0},{"date":"2023-07-13","close":1733.0},{"date":"2023-07-14","close":1701.0},{"date":"2023-07-17","close":1684.0},{"date":"2023-07-18","close":1691.0},{"date":"2023-07-19","close":1672.0},{"date":"2023-07-20","close":1646.0},{"date":"2023-07-21","close":1668.0},{"date":"2023-07-24","close":1661.0},{"date":"2023-07-25","close":1610.0},{"date":"2023-07-26","close":1579.0},{"date":"2023-07-27","close":1601.0},{"date":"2023-07-28","close":1608.0},{"date":"2023-07-31","close":1629.0},{"date":"2023-08-01","close":1635.0},{"date":"2023-08-02","close":1635.0},{"date":"2023-08-03","close":1632.0},{"date":"2023-08-04","close":1664.0},{"date":"2023-08-07","close":1743.0},{"date":"2023-08-08","close":1755.0},{"date":"2023-08-09","close":1738.0},{"date":"2023-08-10","close":1732.0},{"date":"2023-08-11","close":1740.0},{"date":"2023-08-14","close":1743.0},{"date":"2023-08-16","close":1732.0},{"date":"2023-08-17","close":1699.0},{"date":"2023-08-18","close":1692.0},{"date":"2023-08-21","close":1711.0},{"date":"2023-08-22","close":1779.0},{"date":"2023-08-23","close":1830.0},{"date":"2023-08-24","close":1786.0},{"date":"2023-08-25","close":1755.0},{"date":"2023-08-28","close":1802.0},{"date":"2023-08-29","close":1800.0},{"date":"2023-08-30","close":1780.0},{"date":"2023-08-31","close":1766.0},{"date":"2023-09-01","close":1765.0},{"date":"2023-09-04","close":1764.0},{"date":"2023-09-05","close":1764.0},{"date":"2023-09-06","close":1763.0},{"date":"2023-09-07","close":1765.0},{"date":"2023-09-08","close":1784.0},{"date":"2023-09-11","close":1800.0},{"date":"2023-09-12","close":1771.0},{"date":"2023-09-13","close":1770.0},{"date":"2023-09-14","close":1794.0},{"date":"2023-09-15","close":1842.0},{"date":"2023-09-18","close":2390.0},{"date":"2023-09-19","close":3105.0},{"date":"2023-09-20","close":2830.0},{"date":"2023-09-21","close":2800.0},{"date":"2023-09-22","close":2620.0},{"date":"2023-09-25","close":2615.0},{"date":"2023-09-26","close":2795.0},{"date":"2023-09-27","close":2790.0},{"date":"2023-10-04","close":2705.0},{"date":"2023-10-05","close":2770.0},{"date":"2023-10-06","close":2890.0},{"date":"2023-10-10","close":2770.0},{"date":"2023-10-11","close":2895.0},{"date":"2023-10-12","close":2850.0},{"date":"2023-10-13","close":2750.0},{"date":"2023-10-16","close":2555.0},{"date":"2023-10-17","close":2475.0},{"date":"2023-10-18","close":2430.0},{"date":"2023-10-19","close":2350.0},{"date":"2023-10-20","close":2260.0},{"date":"2023-10-23","close":2230.0},{"date":"2023-10-24","close":2255.0},{"date":"2023-10-25","close":2405.0},{"date":"2023-10-26","close":2355.0},{"date":"2023-10-27","close":2315.0},{"date":"2023-10-30","close":2355.0},{"date":"2023-10-31","close":2395.0},{"date":"2023-11-01","close":2405.0},{"date":"2023-11-02","close":2435.0},{"date":"2023-11-03","close":2425.0},{"date":"2023-11-06","close":2445.0},{"date":"2023-11-07","close":2330.0},{"date":"2023-11-08","close":2345.0},{"date":"2023-11-09","close":2435.0},{"date":"2023-11-10","close":2460.0},{"date":"2023-11-13","close":2495.0},{"date":"2023-11-14","close":2575.0},{"date":"2023-11-15","close":2545.0},{"date":"2023-11-16","close":2500.0},{"date":"2023-11-17","close":2425.0},{"date":"2023-11-20","close":2440.0},{"date":"2023-11-21","close":2450.0},{"date":"2023-11-22","close":2370.0},{"date":"2023-11-23","close":2375.0},{"date":"2023-11-24","close":2360.0},{"date":"2023-11-27","close":2345.0},{"date":"2023-11-28","close":2340.0},{"date":"2023-11-29","close":2290.0},{"date":"2023-11-30","close":2335.0},{"date":"2023-12-01","close":2355.0},{"date":"2023-12-04","close":2340.0},{"date":"2023-12-05","close":2335.0},{"date":"2023-12-06","close":2410.0},{"date":"2023-12-07","close":2370.0},{"date":"2023-12-08","close":2360.0},{"date":"2023-12-11","close":2320.0},{"date":"2023-12-12","close":2320.0},{"date":"2023-12-13","close":2280.0},{"date":"2023-12-14","close":2240.0},{"date":"2023-12-15","close":2220.0},{"date":"2023-12-18","close":2245.0},{"date":"2023-12-19","close":2305.0},{"date":"2023-12-20","close":2375.0},{"date":"2023-12-21","close":2330.0},{"date":"2023-12-22","close":2295.0},{"date":"2023-12-26","close":2310.0},{"date":"2023-12-27","close":2320.0},{"date":"2023-12-28","close":2390.0},{"date":"2024-01-02","close":2395.0},{"date":"2024-01-03","close":2365.0},{"date":"2024-01-04","close":2410.0},{"date":"2024-01-05","close":2375.0},{"date":"2024-01-08","close":2365.0},{"date":"2024-01-09","close":2460.0},{"date":"2024-01-10","close":2475.0},{"date":"2024-01-11","close":2415.0},{"date":"2024-01-12","close":2470.0},{"date":"2024-01-15","close":2525.0},{"date":"2024-01-16","close":2500.0},{"date":"2024-01-17","close":2485.0},{"date":"2024-01-18","close":2455.0},{"date":"2024-01-19","close":2450.0},{"date":"2024-01-22","close":2390.0},{"date":"2024-01-23","close":2335.0},{"date":"2024-01-24","close":2345.0},{"date":"2024-01-25","close":2365.0},{"date":"2024-01-26","close":2395.0},{"date":"2024-01-29","close":2370.0},{"date":"2024-01-30","close":2465.0},{"date":"2024-01-31","close":2525.0},{"date":"2024-02-01","close":2610.0},{"date":"2024-02-02","close":2670.0},{"date":"2024-02-05","close":2620.0},{"date":"2024-02-06","close":2545.0},{"date":"2024-02-07","close":2685.0},{"date":"2024-02-08","close":2595.0},{"date":"2024-02-13","close":3370.0},{"date":"2024-02-14","close":3375.0},{"date":"2024-02-15","close":3280.0},{"date":"2024-02-16","close":3360.0},{"date":"2024-02-19","close":3300.0},{"date":"2024-02-20","close":3220.0},{"date":"2024-02-21","close":3280.0},{"date":"2024-02-22","close":3155.0},{"date":"2024-02-23","close":3050.0},{"date":"2024-02-26","close":2945.0},{"date":"2024-02-27","close":2795.0},{"date":"2024-02-28","close":2845.0},{"date":"2024-02-29","close":2860.0},{"date":"2024-03-04","close":2860.0},{"date":"2024-03-05","close":2900.0},{"date":"2024-03-06","close":2875.0},{"date":"2024-03-07","close":2820.0},{"date":"2024-03-08","close":2810.0},{"date":"2024-03-11","close":2775.0},{"date":"2024-03-12","close":2770.0},{"date":"2024-03-13","close":2765.0},{"date":"2024-03-14","close":2960.0},{"date":"2024-03-15","close":2865.0},{"date":"2024-03-18","close":2880.0},{"date":"2024-03-19","close":2860.0},{"date":"2024-03-20","close":2790.0},{"date":"2024-03-21","close":2805.0},{"date":"2024-03-22","close":2865.0},{"date":"2024-03-25","close":2820.0},{"date":"2024-03-26","close":2875.0},{"date":"2024-03-27","close":2840.0},{"date":"2024-03-28","close":2800.0},{"date":"2024-03-29","close":3195.0},{"date":"2024-04-01","close":3115.0},{"date":"2024-04-02","close":2865.0},{"date":"2024-04-03","close":2850.0},{"date":"2024-04-04","close":2855.0},{"date":"2024-04-05","close":2880.0},{"date":"2024-04-08","close":3035.0},{"date":"2024-04-09","close":3245.0},{"date":"2024-04-11","close":3260.0},{"date":"2024-04-12","close":3270.0},{"date":"2024-04-15","close":3220.0},{"date":"2024-04-16","close":3245.0},{"date":"2024-04-17","close":3145.0},{"date":"2024-04-18","close":3195.0},{"date":"2024-04-19","close":3190.0},{"date":"2024-04-22","close":3265.0},{"date":"2024-04-23","close":3850.0},{"date":"2024-04-24","close":3795.0},{"date":"2024-04-25","close":3745.0},{"date":"2024-04-26","close":3530.0},{"date":"2024-04-29","close":3525.0},{"date":"2024-04-30","close":3465.0},{"date":"2024-05-02","close":3355.0},{"date":"2024-05-03","close":3370.0},{"date":"2024-05-07","close":3390.0},{"date":"2024-05-08","close":3440.0},{"date":"2024-05-09","close":3470.0},{"date":"2024-05-10","close":3400.0},{"date":"2024-05-13","close":3375.0},{"date":"2024-05-14","close":3400.0},{"date":"2024-05-16","close":3530.0},{"date":"2024-05-17","close":3460.0},{"date":"2024-05-20","close":3455.0},{"date":"2024-05-21","close":3410.0},{"date":"2024-05-22","close":3400.0},{"date":"2024-05-23","close":3385.0},{"date":"2024-05-24","close":3340.0},{"date":"2024-05-27","close":3245.0},{"date":"2024-05-28","close":3250.0},{"date":"2024-05-29","close":3225.0},{"date":"2024-05-30","close":3155.0},{"date":"2024-05-31","close":3125.0},{"date":"2024-06-03","close":3120.0},{"date":"2024-06-04","close":3165.0},{"date":"2024-06-05","close":3190.0},{"date":"2024-06-07","close":3390.0},{"date":"2024-06-10","close":3625.0},{"date":"2024-06-11","close":3755.0},{"date":"2024-06-12","close":3610.0},{"date":"2024-06-13","close":3630.0},{"date":"2024-06-14","close":3675.0},{"date":"2024-06-17","close":3680.0},{"date":"2024-06-18","close":3770.0},{"date":"2024-06-19","close":3950.0},{"date":"2024-06-20","close":3970.0},{"date":"2024-06-21","close":4040.0},{"date":"2024-06-24","close":3990.0},{"date":"2024-06-25","close":3990.0},{"date":"2024-06-26","close":4000.0},{"date":"2024-06-27","close":3815.0},{"date":"2024-06-28","close":2915.0},{"date":"2024-07-01","close":2705.0},{"date":"2024-07-02","close":2615.0},{"date":"2024-07-03","close":2755.0},{"date":"2024-07-04","close":2720.0},{"date":"2024-07-05","close":2705.0},{"date":"2024-07-08","close":2710.0},{"date":"2024-07-09","close":2770.0},{"date":"2024-07-10","close":2895.0},{"date":"2024-07-11","close":2845.0},{"date":"2024-07-12","close":2850.0},{"date":"2024-07-15","close":2890.0},{"date":"2024-07-16","close":2840.0},{"date":"2024-07-17","close":2815.0},{"date":"2024-07-18","close":2825.0},{"date":"2024-07-19","close":2785.0},{"date":"2024-07-22","close":2760.0},{"date":"2024-07-23","close":2750.0},{"date":"2024-07-24","close":2730.0},{"date":"2024-07-25","close":2745.0},{"date":"2024-07-26","close":2745.0},{"date":"2024-07-29","close":2735.0},{"date":"2024-07-30","close":2700.0},{"date":"2024-07-31","close":2825.0},{"date":"2024-08-01","close":2925.0},{"date":"2024-08-02","close":2800.0},{"date":"2024-08-05","close":2560.0},{"date":"2024-08-06","close":2655.0},{"date":"2024-08-07","close":2730.0},{"date":"2024-08-08","close":2685.0},{"date":"2024-08-09","close":2785.0},{"date":"2024-08-12","close":2860.0},{"date":"2024-08-13","close":2835.0},{"date":"2024-08-14","close":2830.0},{"date":"2024-08-16","close":2765.0},{"date":"2024-08-19","close":2810.0},{"date":"2024-08-20","close":2855.0},{"date":"2024-08-21","close":2775.0},{"date":"2024-08-22","close":2740.0},{"date":"2024-08-23","close":2710.0},{"date":"2024-08-26","close":2670.0},{"date":"2024-08-27","close":2710.0},{"date":"2024-08-28","close":2680.0},{"date":"2024-08-29","close":2730.0},{"date":"2024-08-30","close":2700.0},{"date":"2024-09-02","close":2680.0},{"date":"2024-09-03","close":2710.0},{"date":"2024-09-04","close":2630.0},{"date":"2024-09-05","close":2580.0},{"date":"2024-09-06","close":2530.0},{"date":"2024-09-09","close":2565.0},{"date":"2024-09-10","close":2525.0},{"date":"2024-09-11","close":2450.0},{"date":"2024-09-12","close":2565.0},{"date":"2024-09-13","close":2545.0},{"date":"2024-09-19","close":2535.0},{"date":"2024-09-20","close":2590.0},{"date":"2024-09-23","close":2545.0},{"date":"2024-09-24","close":2510.0},{"date":"2024-09-25","close":2455.0},{"date":"2024-09-26","close":2525.0},{"date":"2024-09-27","close":2545.0},{"date":"2024-09-30","close":2520.0},{"date":"2024-10-02","close":2425.0},{"date":"2024-10-04","close":2345.0},{"date":"2024-10-07","close":2345.0},{"date":"2024-10-08","close":2235.0},{"date":"2024-10-10","close":2180.0},{"date":"2024-10-11","close":2250.0},{"date":"2024-10-14","close":2250.0},{"date":"2024-10-15","close":2375.0},{"date":"2024-10-16","close":2360.0},{"date":"2024-10-17","close":2305.0},{"date":"2024-10-18","close":2280.0},{"date":"2024-10-21","close":2285.0},{"date":"2024-10-22","close":2240.0},{"date":"2024-10-23","close":2250.0},{"date":"2024-10-24","close":2195.0},{"date":"2024-10-25","close":2195.0},{"date":"2024-10-28","close":2215.0},{"date":"2024-10-29","close":2270.0},{"date":"2024-10-30","close":2275.0},{"date":"2024-10-31","close":2270.0},{"date":"2024-11-01","close":2320.0},{"date":"2024-11-04","close":2330.0},{"date":"2024-11-05","close":2330.0},{"date":"2024-11-06","close":2330.0},{"date":"2024-11-07","close":2330.0},{"date":"2024-11-08","close":2295.0},{"date":"2024-11-11","close":2210.0},{"date":"2024-11-12","close":2075.0},{"date":"2024-11-13","close":2000.0},{"date":"2024-11-14","close":2125.0},{"date":"2024-11-15","close":2080.0},{"date":"2024-11-18","close":2050.0},{"date":"2024-11-19","close":1994.0},{"date":"2024-11-20","close":1953.0},{"date":"2024-11-21","close":1947.0},{"date":"2024-11-22","close":1978.0},{"date":"2024-11-25","close":2045.0},{"date":"2024-11-26","close":2015.0},{"date":"2024-11-27","close":2050.0},{"date":"2024-11-28","close":2050.0},{"date":"2024-11-29","close":2035.0},{"date":"2024-12-02","close":2050.0},{"date":"2024-12-03","close":2085.0},{"date":"2024-12-04","close":2050.0},{"date":"2024-12-05","close":2000.0},{"date":"2024-12-06","close":1979.0},{"date":"2024-12-09","close":1820.0},{"date":"2024-12-10","close":1947.0},{"date":"2024-12-11","close":2000.0},{"date":"2024-12-12","close":2050.0},{"date":"2024-12-13","close":2045.0},{"date":"2024-12-16","close":2045.0},{"date":"2024-12-17","close":2020.0},{"date":"2024-12-18","close":2040.0},{"date":"2024-12-19","close":2010.0},{"date":"2024-12-20","close":1988.0},{"date":"2024-12-23","close":2045.0},{"date":"2024-12-24","close":2070.0},{"date":"2024-12-26","close":2055.0},{"date":"2024-12-27","close":2030.0},{"date":"2024-12-30","close":2015.0},{"date":"2025-01-02","close":2015.0},{"date":"2025-01-03","close":2040.0},{"date":"2025-01-06","close":2055.0},{"date":"2025-01-07","close":2060.0},{"date":"2025-01-08","close":2130.0},{"date":"2025-01-09","close":2100.0},{"date":"2025-01-10","close":2105.0},{"date":"2025-01-13","close":2085.0},{"date":"2025-01-14","close":2040.0},{"date":"2025-01-15","close":2005.0},{"date":"2025-01-16","close":2030.0},{"date":"2025-01-17","close":2040.0},{"date":"2025-01-20","close":1996.0},{"date":"2025-01-21","close":1999.0},{"date":"2025-01-22","close":1989.0},{"date":"2025-01-23","close":1979.0},{"date":"2025-01-24","close":1975.0},{"date":"2025-01-31","close":1961.0},{"date":"2025-02-03","close":1914.0},{"date":"2025-02-04","close":1912.0},{"date":"2025-02-05","close":1911.0},{"date":"2025-02-06","close":1877.0},{"date":"2025-02-07","close":1751.0},{"date":"2025-02-10","close":1802.0},{"date":"2025-02-11","close":1791.0},{"date":"2025-02-12","close":1775.0},{"date":"2025-02-13","close":1765.0},{"date":"2025-02-14","close":1781.0},{"date":"2025-02-17","close":1814.0},{"date":"2025-02-18","close":1812.0},{"date":"2025-02-19","close":1842.0},{"date":"2025-02-20","close":1856.0},{"date":"2025-02-21","close":1862.0},{"date":"2025-02-24","close":1859.0},{"date":"2025-02-25","close":1829.0},{"date":"2025-02-26","close":1830.0},{"date":"2025-02-27","close":1830.0},{"date":"2025-02-28","close":1810.0},{"date":"2025-03-04","close":1766.0},{"date":"2025-03-05","close":1788.0},{"date":"2025-03-06","close":1803.0},{"date":"2025-03-07","close":1786.0},{"date":"2025-03-10","close":1802.0},{"date":"2025-03-11","close":1798.0},{"date":"2025-03-12","close":1866.0},{"date":"2025-03-13","close":1852.0},{"date":"2025-03-14","close":1839.0},{"date":"2025-03-17","close":1822.0},{"date":"2025-03-18","close":1801.0},{"date":"2025-03-19","close":1808.0},{"date":"2025-03-20","close":1781.0},{"date":"2025-03-21","close":1812.0},{"date":"2025-03-24","close":1801.0},{"date":"2025-03-25","close":1781.0},{"date":"2025-03-26","close":1780.0},{"date":"2025-03-27","close":1803.0},{"date":"2025-03-28","close":1795.0},{"date":"2025-03-31","close":1765.0},{"date":"2025-04-01","close":1778.0},{"date":"2025-04-02","close":1770.0},{"date":"2025-04-03","close":1742.0},{"date":"2025-04-04","close":1758.0},{"date":"2025-04-07","close":1671.0},{"date":"2025-04-08","close":1539.0},{"date":"2025-04-09","close":1568.0},{"date":"2025-04-10","close":1613.0},{"date":"2025-04-11","close":1618.0},{"date":"2025-04-14","close":1618.0},{"date":"2025-04-15","close":1644.0},{"date":"2025-04-16","close":1648.0},{"date":"2025-04-17","close":1664.0},{"date":"2025-04-18","close":1684.0},{"date":"2025-04-21","close":1690.0},{"date":"2025-04-22","close":1731.0},{"date":"2025-04-23","close":1719.0},{"date":"2025-04-24","close":1705.0},{"date":"2025-04-25","close":1712.0},{"date":"2025-04-28","close":1707.0},{"date":"2025-04-29","close":1728.0},{"date":"2025-04-30","close":1724.0},{"date":"2025-05-02","close":1708.0},{"date":"2025-05-07","close":1685.0},{"date":"2025-05-08","close":1604.0},{"date":"2025-05-09","close":1580.0},{"date":"2025-05-12","close":1576.0},{"date":"2025-05-13","close":1585.0},{"date":"2025-05-14","close":1599.0},{"date":"2025-05-15","close":1577.0},{"date":"2025-05-16","close":1528.0},{"date":"2025-05-19","close":1538.0},{"date":"2025-05-20","close":1551.0},{"date":"2025-05-21","close":1579.0},{"date":"2025-05-22","close":1575.0},{"date":"2025-05-23","close":1580.0},{"date":"2025-05-26","close":1590.0},{"date":"2025-05-27","close":1554.0},{"date":"2025-05-28","close":1577.0},{"date":"2025-05-29","close":1622.0},{"date":"2025-05-30","close":1638.0},{"date":"2025-06-02","close":1635.0},{"date":"2025-06-04","close":1667.0},{"date":"2025-06-05","close":1694.0},{"date":"2025-06-09","close":1729.0},{"date":"2025-06-10","close":1691.0},{"date":"2025-06-11","close":1707.0},{"date":"2025-06-12","close":1720.0},{"date":"2025-06-13","close":1699.0},{"date":"2025-06-16","close":1675.0},{"date":"2025-06-17","close":1693.0},{"date":"2025-06-18","close":1685.0},{"date":"2025-06-19","close":1668.0},{"date":"2025-06-20","close":1731.0},{"date":"2025-06-23","close":1723.0},{"date":"2025-06-24","close":1740.0},{"date":"2025-06-25","close":1934.0},{"date":"2025-06-26","close":1874.0},{"date":"2025-06-27","close":1777.0},{"date":"2025-06-30","close":1805.0},{"date":"2025-07-01","close":1830.0},{"date":"2025-07-02","close":1814.0},{"date":"2025-07-03","close":1835.0},{"date":"2025-07-04","close":1848.0},{"date":"2025-07-07","close":1853.0},{"date":"2025-07-08","close":1881.0},{"date":"2025-07-09","close":1903.0},{"date":"2025-07-10","close":1912.0},{"date":"2025-07-11","close":1945.0},{"date":"2025-07-14","close":2000.0},{"date":"2025-07-15","close":1949.0},{"date":"2025-07-16","close":1920.0},{"date":"2025-07-17","close":1919.0},{"date":"2025-07-18","close":1894.0},{"date":"2025-07-21","close":1952.0},{"date":"2025-07-22","close":1902.0},{"date":"2025-07-23","close":1888.0},{"date":"2025-07-24","close":1824.0},{"date":"2025-07-25","close":1796.0},{"date":"2025-07-28","close":1762.0},{"date":"2025-07-29","close":1783.0},{"date":"2025-07-30","close":1761.0},{"date":"2025-07-31","close":1748.0},{"date":"2025-08-01","close":1672.0},{"date":"2025-08-04","close":1703.0},{"date":"2025-08-05","close":1728.0},{"date":"2025-08-06","close":1764.0},{"date":"2025-08-07","close":1762.0},{"date":"2025-08-08","close":1746.0},{"date":"2025-08-11","close":1720.0},{"date":"2025-08-12","close":1727.0},{"date":"2025-08-13","close":1709.0},{"date":"2025-08-14","close":1700.0},{"date":"2025-08-18","close":1673.0},{"date":"2025-08-19","close":1660.0},{"date":"2025-08-20","close":1639.0},{"date":"2025-08-21","close":1663.0},{"date":"2025-08-22","close":1641.0},{"date":"2025-08-25","close":1643.0},{"date":"2025-08-26","close":1641.0},{"date":"2025-08-27","close":1610.0},{"date":"2025-08-28","close":1605.0},{"date":"2025-08-29","close":1617.0},{"date":"2025-09-01","close":1620.0},{"date":"2025-09-02","close":1620.0},{"date":"2025-09-03","close":1593.0},{"date":"2025-09-04","close":1591.0},{"date":"2025-09-05","close":1603.0},{"date":"2025-09-08","close":1600.0},{"date":"2025-09-09","close":1619.0},{"date":"2025-09-10","close":1633.0},{"date":"2025-09-11","close":1612.0},{"date":"2025-09-12","close":1925.0},{"date":"2025-09-15","close":1789.0},{"date":"2025-09-16","close":1763.0},{"date":"2025-09-17","close":1740.0},{"date":"2025-09-18","close":1827.0},{"date":"2025-09-19","close":2095.0},{"date":"2025-09-22","close":1949.0},{"date":"2025-09-23","close":2055.0},{"date":"2025-09-24","close":2045.0},{"date":"2025-09-25","close":2010.0},{"date":"2025-09-26","close":1985.0},{"date":"2025-09-29","close":2010.0},{"date":"2025-09-30","close":1963.0},{"date":"2025-10-01","close":2000.0},{"date":"2025-10-02","close":2055.0},{"date":"2025-10-10","close":2040.0},{"date":"2025-10-13","close":2005.0},{"date":"2025-10-14","close":2005.0},{"date":"2025-10-15","close":2090.0},{"date":"2025-10-16","close":1998.0},{"date":"2025-10-17","close":1925.0},{"date":"2025-10-20","close":1932.0},{"date":"2025-10-21","close":1912.0},{"date":"2025-10-22","close":1950.0},{"date":"2025-10-23","close":1970.0},{"date":"2025-10-24","close":1985.0},{"date":"2025-10-27","close":1999.0},{"date":"2025-10-28","close":2025.0},{"date":"2025-10-29","close":1967.0},{"date":"2025-10-30","close":1908.0},{"date":"2025-10-31","close":1899.0},{"date":"2025-11-03","close":1835.0},{"date":"2025-11-04","close":1844.0},{"date":"2025-11-05","close":1841.0},{"date":"2025-11-06","close":1906.0},{"date":"2025-11-07","close":1898.0},{"date":"2025-11-10","close":1839.0},{"date":"2025-11-11","close":1779.0},{"date":"2025-11-12","close":1823.0},{"date":"2025-11-13","close":1841.0},{"date":"2025-11-14","close":1810.0},{"date":"2025-11-17","close":1806.0},{"date":"2025-11-18","close":1751.0},{"date":"2025-11-19","close":1724.0},{"date":"2025-11-20","close":1747.0},{"date":"2025-11-21","close":1740.0},{"date":"2025-11-24","close":1751.0},{"date":"2025-11-25","close":1740.0},{"date":"2025-11-26","close":1773.0},{"date":"2025-11-27","close":1782.0},{"date":"2025-11-28","close":1811.0},{"date":"2025-12-01","close":1875.0},{"date":"2025-12-02","close":1867.0},{"date":"2025-12-03","close":1840.0},{"date":"2025-12-04","close":1815.0},{"date":"2025-12-05","close":1823.0},{"date":"2025-12-08","close":1787.0},{"date":"2025-12-09","close":1805.0},{"date":"2025-12-10","close":1760.0},{"date":"2025-12-11","close":1783.0},{"date":"2025-12-12","close":1810.0},{"date":"2025-12-15","close":1783.0},{"date":"2025-12-16","close":1778.0},{"date":"2025-12-17","close":1797.0},{"date":"2025-12-18","close":1763.0},{"date":"2025-12-19","close":1772.0},{"date":"2025-12-22","close":1777.0},{"date":"2025-12-23","close":1780.0},{"date":"2025-12-24","close":1791.0},{"date":"2025-12-26","close":1749.0},{"date":"2025-12-29","close":1768.0},{"date":"2025-12-30","close":1739.0},{"date":"2026-01-02","close":1739.0},{"date":"2026-01-05","close":1721.0},{"date":"2026-01-06","close":1735.0},{"date":"2026-01-07","close":1705.0},{"date":"2026-01-08","close":1645.0},{"date":"2026-01-09","close":1646.0},{"date":"2026-01-12","close":1668.0},{"date":"2026-01-13","close":1665.0},{"date":"2026-01-14","close":1668.0},{"date":"2026-01-15","close":1661.0},{"date":"2026-01-16","close":1650.0},{"date":"2026-01-19","close":1647.0},{"date":"2026-01-20","close":1677.0},{"date":"2026-01-21","close":1676.0},{"date":"2026-01-22","close":1670.0},{"date":"2026-01-23","close":1713.0},{"date":"2026-01-26","close":1698.0},{"date":"2026-01-27","close":1715.0},{"date":"2026-01-28","close":1661.0},{"date":"2026-01-29","close":1677.0},{"date":"2026-01-30","close":1661.0},{"date":"2026-02-02","close":1638.0},{"date":"2026-02-03","close":1690.0},{"date":"2026-02-04","close":1769.0},{"date":"2026-02-05","close":1750.0},{"date":"2026-02-06","close":1711.0},{"date":"2026-02-09","close":1726.0},{"date":"2026-02-10","close":1775.0},{"date":"2026-02-11","close":1794.0},{"date":"2026-02-12","close":1812.0},{"date":"2026-02-13","close":1900.0},{"date":"2026-02-19","close":1943.0},{"date":"2026-02-20","close":2525.0},{"date":"2026-02-23","close":2725.0},{"date":"2026-02-24","close":2385.0},{"date":"2026-02-25","close":2630.0},{"date":"2026-02-26","close":2440.0},{"date":"2026-02-27","close":2300.0},{"date":"2026-03-03","close":2140.0},{"date":"2026-03-04","close":1918.0},{"date":"2026-03-05","close":2060.0},{"date":"2026-03-06","close":2150.0},{"date":"2026-03-09","close":2075.0},{"date":"2026-03-10","close":2035.0},{"date":"2026-03-11","close":2095.0},{"date":"2026-03-12","close":2145.0},{"date":"2026-03-13","close":2085.0},{"date":"2026-03-16","close":2035.0},{"date":"2026-03-17","close":2055.0},{"date":"2026-03-18","close":2085.0},{"date":"2026-03-19","close":2050.0},{"date":"2026-03-20","close":2120.0},{"date":"2026-03-23","close":2020.0},{"date":"2026-03-24","close":2060.0},{"date":"2026-03-25","close":2090.0},{"date":"2026-03-26","close":2115.0},{"date":"2026-03-27","close":2130.0},{"date":"2026-03-30","close":2080.0},{"date":"2026-03-31","close":2000.0},{"date":"2026-04-01","close":2150.0},{"date":"2026-04-02","close":2045.0},{"date":"2026-04-03","close":2065.0},{"date":"2026-04-06","close":2025.0},{"date":"2026-04-07","close":2000.0},{"date":"2026-04-08","close":2115.0},{"date":"2026-04-09","close":2185.0},{"date":"2026-04-10","close":2185.0},{"date":"2026-04-13","close":2140.0},{"date":"2026-04-14","close":2160.0},{"date":"2026-04-15","close":2150.0},{"date":"2026-04-16","close":2195.0},{"date":"2026-04-17","close":2185.0},{"date":"2026-04-20","close":2155.0},{"date":"2026-04-21","close":2135.0},{"date":"2026-04-22","close":2110.0},{"date":"2026-04-23","close":2090.0},{"date":"2026-04-24","close":2145.0},{"date":"2026-04-27","close":2150.0},{"date":"2026-04-28","close":2195.0},{"date":"2026-04-29","close":2160.0},{"date":"2026-04-30","close":2115.0},{"date":"2026-05-04","close":2195.0},{"date":"2026-05-06","close":2170.0},{"date":"2026-05-07","close":2080.0},{"date":"2026-05-08","close":2065.0},{"date":"2026-05-11","close":2010.0},{"date":"2026-05-12","close":1969.0},{"date":"2026-05-13","close":1969.0},{"date":"2026-05-14","close":2090.0},{"date":"2026-05-15","close":2070.0},{"date":"2026-05-18","close":2160.0},{"date":"2026-05-19","close":2275.0},{"date":"2026-05-20","close":2190.0},{"date":"2026-05-21","close":2190.0},{"date":"2026-05-22","close":2230.0},{"date":"2026-05-26","close":2325.0},{"date":"2026-05-27","close":2285.0},{"date":"2026-05-28","close":2140.0},{"date":"2026-05-29","close":2040.0},{"date":"2026-06-01","close":1948.0},{"date":"2026-06-02","close":1906.0},{"date":"2026-06-04","close":1904.0},{"date":"2026-06-05","close":1903.0},{"date":"2026-06-08","close":1766.0},{"date":"2026-06-09","close":1919.0},{"date":"2026-06-10","close":1854.0},{"date":"2026-06-11","close":1864.0},{"date":"2026-06-12","close":1899.0},{"date":"2026-06-15","close":1886.0},{"date":"2026-06-16","close":1968.0},{"date":"2026-06-17","close":1961.0},{"date":"2026-06-18","close":1893.0},{"date":"2026-06-19","close":1816.0},{"date":"2026-06-22","close":1780.0},{"date":"2026-06-23","close":1700.0},{"date":"2026-06-24","close":1684.0},{"date":"2026-06-25","close":1674.0},{"date":"2026-06-26","close":1729.0},{"date":"2026-06-29","close":2245.0},{"date":"2026-06-30","close":2205.0},{"date":"2026-07-01","close":2050.0},{"date":"2026-07-02","close":1990.0},{"date":"2026-07-03","close":2025.0},{"date":"2026-07-06","close":2085.0},{"date":"2026-07-07","close":2090.0},{"date":"2026-07-08","close":2050.0},{"date":"2026-07-09","close":2060.0},{"date":"2026-07-10","close":2140.0},{"date":"2026-07-13","close":2275.0},{"date":"2026-07-14","close":2350.0},{"date":"2026-07-15","close":2650.0},{"date":"2026-07-16","close":2490.0},{"date":"2026-07-20","close":2380.0},{"date":"2026-07-21","close":2180.0},{"date":"2026-07-22","close":2310.0},{"date":"2026-07-23","close":2210.0},{"date":"2026-07-24","close":2290.0},{"date":"2026-07-27","close":2125.0},{"date":"2026-07-28","close":2050.0},{"date":"2026-07-29","close":1929.0},{"date":"2026-07-30","close":1940.0},{"date":"2026-07-31","close":1903.0},{"date":"2026-08-03","close":1884.0},{"date":"2026-08-04","close":1937.0},{"date":"2026-08-05","close":1959.0},{"date":"2026-08-06","close":2040.0},{"date":"2026-08-07","close":1997.0},{"date":"2026-08-10","close":2035.0},{"date":"2026-08-11","close":2015.0},{"date":"2026-08-12","close":1992.0},{"date":"2026-08-13","close":1983.0},{"date":"2026-08-14","close":2045.0},{"date":"2026-08-18","close":2025.0},{"date":"2026-08-19","close":2075.0},{"date":"2026-08-20","close":2025.0},{"date":"2026-08-21","close":2055.0},{"date":"2026-08-24","close":1963.0},{"date":"2026-08-25","close":2030.0},{"date":"2026-08-26","close":2085.0},{"date":"2026-08-27","close":2080.0},{"date":"2026-08-28","close":2140.0},{"date":"2026-08-31","close":2065.0},{"date":"2026-09-01","close":2155.0},{"date":"2026-09-02","close":2090.0},{"date":"2026-09-03","close":2145.0},{"date":"2026-09-04","close":2050.0},{"date":"2026-09-07","close":2080.0},{"date":"2026-09-08","close":2050.0},{"date":"2026-09-09","close":2020.0},{"date":"2026-09-10","close":2105.0},{"date":"2026-09-11","close":2120.0},{"date":"2026-09-14","close":2080.0},{"date":"2026-09-15","close":2065.0},{"date":"2026-09-16","close":2045.0},{"date":"2026-09-17","close":2095.0},{"date":"2026-09-18","close":2065.0},{"date":"2026-09-21","close":2060.0},{"date":"2026-09-22","close":2035.0},{"date":"2026-09-23","close":2035.0},{"date":"2026-09-28","close":2070.0},{"date":"2026-09-29","close":2040.0},{"date":"2026-09-30","close":2060.0},{"date":"2026-10-01","close":2120.0},{"date":"2026-10-02","close":2230.0},{"date":"2026-10-06","close":2180.0},{"date":"2026-10-07","close":2245.0},{"date":"2026-10-08","close":2295.0},{"date":"2026-10-12","close":2350.0},{"date":"2026-10-13","close":2555.0},{"date":"2026-10-14","close":2665.0},{"date":"2026-10-15","close":2545.0},{"date":"2026-10-16","close":2530.0},{"date":"2026-10-19","close":2480.0},{"date":"2026-10-20","close":2510.0},{"date":"2026-10-21","close":2525.0},{"date":"2026-10-22","close":2500.0},{"date":"2026-10-23","close":2500.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-93586.0,"foreign_net":55469.0,"institution_net":38117.0},{"date":"2026-10-21","retail_net":-171153.0,"foreign_net":157375.0,"institution_net":13778.0},{"date":"2026-10-20","retail_net":-306767.0,"foreign_net":227802.0,"institution_net":78965.0},{"date":"2026-10-19","retail_net":-209422.0,"foreign_net":280235.0,"institution_net":-70813.0},{"date":"2026-10-16","retail_net":-283121.0,"foreign_net":189623.0,"institution_net":93498.0},{"date":"2026-10-15","retail_net":-145854.0,"foreign_net":244632.0,"institution_net":-98778.0},{"date":"2026-10-14","retail_net":-1149128.0,"foreign_net":901600.0,"institution_net":247528.0},{"date":"2026-10-13","retail_net":-703025.0,"foreign_net":164536.0,"institution_net":538489.0},{"date":"2026-10-12","retail_net":-35469.0,"foreign_net":18403.0,"institution_net":17066.0},{"date":"2026-10-08","retail_net":-87303.0,"foreign_net":91132.0,"institution_net":-3829.0},{"date":"2026-10-07","retail_net":-102468.0,"foreign_net":103484.0,"institution_net":-1016.0},{"date":"2026-10-06","retail_net":-35604.0,"foreign_net":22770.0,"institution_net":12834.0},{"date":"2026-10-02","retail_net":-239928.0,"foreign_net":235824.0,"institution_net":4104.0},{"date":"2026-10-01","retail_net":-94560.0,"foreign_net":90256.0,"institution_net":4304.0},{"date":"2026-09-30","retail_net":177054.0,"foreign_net":-167096.0,"institution_net":-9958.0},{"date":"2026-09-29","retail_net":21792.0,"foreign_net":-11847.0,"institution_net":-9945.0},{"date":"2026-09-28","retail_net":-61314.0,"foreign_net":75729.0,"institution_net":-14415.0},{"date":"2026-09-23","retail_net":100202.0,"foreign_net":-87139.0,"institution_net":-13063.0},{"date":"2026-09-22","retail_net":26594.0,"foreign_net":-25035.0,"institution_net":-1559.0},{"date":"2026-09-21","retail_net":30635.0,"foreign_net":-26362.0,"institution_net":-4273.0},{"date":"2026-09-18","retail_net":30776.0,"foreign_net":-16366.0,"institution_net":-14410.0},{"date":"2026-09-17","retail_net":-119215.0,"foreign_net":115153.0,"institution_net":4062.0},{"date":"2026-09-16","retail_net":4743.0,"foreign_net":-13239.0,"institution_net":8496.0},{"date":"2026-09-15","retail_net":34155.0,"foreign_net":1862.0,"institution_net":-36017.0},{"date":"2026-09-14","retail_net":17912.0,"foreign_net":-23702.0,"institution_net":5790.0},{"date":"2026-09-11","retail_net":-62765.0,"foreign_net":59434.0,"institution_net":3331.0},{"date":"2026-09-10","retail_net":-165066.0,"foreign_net":131002.0,"institution_net":34064.0},{"date":"2026-09-09","retail_net":78350.0,"foreign_net":-63123.0,"institution_net":-15227.0},{"date":"2026-09-08","retail_net":86729.0,"foreign_net":-7891.0,"institution_net":-78838.0},{"date":"2026-09-07","retail_net":-141886.0,"foreign_net":101404.0,"institution_net":40482.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-93586.0,"foreign_net":55469.0,"institution_net":38117.0},"d3":{"retail_net":-571506.0,"foreign_net":440646.0,"institution_net":130860.0},"d7":{"retail_net":-2359031.0,"foreign_net":2056736.0,"institution_net":302295.0},"d14":{"retail_net":-3657388.0,"foreign_net":2783141.0,"institution_net":874247.0},"d30":{"retail_net":-3598692.0,"foreign_net":2825925.0,"institution_net":772767.0}},"analysis":"최근 5일 외국인 순매수 91.05만, 기관 순매수 15.35만. 30일 누적: 외국인 282.59만, 기관 77.28만.","foreign_flow":910504.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":153545.0},"insider_trades":[],"price_analysis":{"current":2495.0,"low_30d":1988.0,"support":2072.7,"high_30d":2835.0,"change_1d":-0.2,"change_7d":1.0,"change_30d":22.2,"resistance":2750.3,"position_in_range":60.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.81,"per":3.16,"quarter":"2024-Q2"},{"pbr":0.76,"per":6.35,"quarter":"2024-Q3"},{"pbr":0.67,"per":25.82,"quarter":"2024-Q4"},{"pbr":0.93,"per":null,"quarter":"2025-Q1"},{"pbr":0.8,"per":103.2,"quarter":"2025-Q2"},{"pbr":0.88,"per":15.7,"quarter":"2025-Q3"},{"pbr":0.75,"per":10.51,"quarter":"2025-Q4"},{"pbr":0.75,"per":30.6,"quarter":"2026-Q1"},{"pbr":0.59,"per":null,"quarter":"2026-Q2"},{"pbr":0.78,"per":null,"quarter":"현재"}],"timeline":[{"close":2915.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2520.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2015.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1765.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":1805.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":1963.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1739.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2205.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.77,"pbr_5y_low":0.59,"per_5y_avg":27.91,"per_5y_low":3.16,"current_pbr":0.78,"current_per":null,"pbr_5y_high":0.93,"per_5y_high":103.2,"pbr_5y_median":0.76,"per_5y_median":15.7,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":55.6,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 73 과매수 구간","부채비율(부채총계/자본총계) 12.7배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"INSURANCE - PROPERTY & CASUALTY"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +0.3%"},"momentum":{"grade":"C","reason":"RSI 73"},"valuation":{"grade":"C","reason":"적자 (EPS -47, PBR 0.78x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 0.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.01,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.13,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-0.16,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":12.73,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-0.85,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-0.57,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.81,"per":3.16,"close":2915.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.76,"per":6.35,"close":2520.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.67,"per":25.82,"close":2015.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.93,"per":null,"close":1765.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.8,"per":103.2,"close":1805.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.88,"per":15.7,"close":1963.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.75,"per":10.51,"close":1739.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.75,"per":30.6,"close":2000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.59,"per":null,"close":2205.0,"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":"0.1%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":4.0,"pbr":null,"per":null,"roa":9.62774362279307e-05,"roe":0.001321529149128475,"revenue":646919000000.0,"market_cap":null,"net_income":1313000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":13637671000000.0,"total_equity":993546000000.0,"profit_margin":0.0020296204006993146,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3057000000.0,"operating_margin":0.004725475677789646},{"eps":-63.7,"pbr":1.08,"per":12.94,"roa":-0.001425285738533361,"roe":-0.028049716693178642,"revenue":644824000000.0,"market_cap":662600000000.0,"net_income":-19767000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":13868798000000.0,"total_equity":704713000000.0,"profit_margin":-0.030654876369365903,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-28456000000.0,"operating_margin":-0.044129871096609305},{"eps":-153.58,"pbr":null,"per":null,"roa":-0.003307426167909493,"roe":-0.07768653505111621,"revenue":653269000000.0,"market_cap":null,"net_income":-47661000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":14410299000000.0,"total_equity":613504000000.0,"profit_margin":-0.07295769430357173,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-64570000000.0,"operating_margin":-0.09884136550180707},{"eps":166.05,"pbr":null,"per":null,"roa":0.0034622916190048102,"roe":0.08720868245181446,"revenue":631096000000.0,"market_cap":null,"net_income":51531000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":14883495000000.0,"total_equity":590893000000.0,"profit_margin":0.08165318747068592,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":68025000000.0,"operating_margin":0.10778867240483223},{"eps":116.59,"pbr":null,"per":null,"roa":0.0024393078735265184,"roe":0.06047205035382049,"revenue":625680000000.0,"market_cap":null,"net_income":36182000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":14832896000000.0,"total_equity":598326000000.0,"profit_margin":0.057828282828282826,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":48272000000.0,"operating_margin":0.07715125942974044},{"eps":36.35,"pbr":null,"per":null,"roa":0.000723712870577143,"roe":0.022307060726241928,"revenue":608670102263.0,"market_cap":null,"net_income":11279341182.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":15585381496677.0,"total_equity":505639955009.0,"profit_margin":0.018531124068792055,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":13009597777.0,"operating_margin":0.021373807796096888},{"eps":-193.96,"pbr":null,"per":null,"roa":-0.0038729985617146985,"roe":-0.07578585798894474,"revenue":618476807093.0,"market_cap":null,"net_income":-60192121514.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":15541477889770.0,"total_equity":794239494165.0,"profit_margin":-0.09732316688950463,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-76762993128.0,"operating_margin":-0.1241162033040589},{"eps":58.51,"pbr":null,"per":null,"roa":0.0011861182100407445,"roe":0.020669398997545375,"revenue":594808840638.0,"market_cap":null,"net_income":18158996145.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":15309600671569.0,"total_equity":878544951750.0,"profit_margin":0.030529129536007595,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":23861306438.0,"operating_margin":0.04011592432352895},{"eps":81.81,"pbr":null,"per":null,"roa":0.0016801909106105828,"roe":0.026520656644028,"revenue":581769083799.0,"market_cap":null,"net_income":25387896771.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":15110126242603.0,"total_equity":957287638529.0,"profit_margin":0.04363913016005413,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":32815498616.0,"operating_margin":0.05640639822541289},{"eps":131.68,"pbr":null,"per":null,"roa":0.0027498456667990044,"roe":0.03736787754978787,"revenue":560521184962.0,"market_cap":null,"net_income":40866631511.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":14861427317327.0,"total_equity":1093629988927.0,"profit_margin":0.07290827288494103,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":51147457001.0,"operating_margin":0.09124981958437038},{"eps":124.89,"pbr":null,"per":null,"roa":0.002611162797661061,"roe":0.030852147657592484,"revenue":522366143525.0,"market_cap":null,"net_income":38757445582.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":14842983216794.0,"total_equity":1256231689675.0,"profit_margin":0.0741959372030877,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":51388229214.0,"operating_margin":0.09837588031112626},{"eps":585.0,"pbr":null,"per":null,"roa":0.013273532302679636,"roe":0.13481791814382602,"revenue":504833194606.0,"market_cap":null,"net_income":181554858852.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":13677961126847.0,"total_equity":1346667129649.0,"profit_margin":0.35963336165660725,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":236698662066.0,"operating_margin":0.4688650916680169}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":923.38,"per":3.16,"date":"2024-06","close":2915.0,"source":"reported"},{"eps":923.38,"per":3.06,"date":"2024-07","close":2825.0,"source":"reported"},{"eps":923.38,"per":2.92,"date":"2024-08","close":2700.0,"source":"reported"},{"eps":396.89,"per":6.35,"date":"2024-09","close":2520.0,"source":"reported"},{"eps":396.89,"per":5.72,"date":"2024-10","close":2270.0,"source":"reported"},{"eps":396.89,"per":5.13,"date":"2024-11","close":2035.0,"source":"reported"},{"eps":78.04,"per":25.82,"date":"2024-12","close":2015.0,"source":"reported"},{"eps":78.04,"per":25.13,"date":"2025-01","close":1961.0,"source":"reported"},{"eps":78.04,"per":23.19,"date":"2025-02","close":1810.0,"source":"reported"},{"eps":17.49,"per":103.2,"date":"2025-06","close":1805.0,"source":"reported"},{"eps":17.49,"per":99.94,"date":"2025-07","close":1748.0,"source":"reported"},{"eps":17.49,"per":92.45,"date":"2025-08","close":1617.0,"source":"reported"},{"eps":125.03,"per":15.7,"date":"2025-09","close":1963.0,"source":"reported"},{"eps":125.03,"per":15.19,"date":"2025-10","close":1899.0,"source":"reported"},{"eps":125.03,"per":14.48,"date":"2025-11","close":1811.0,"source":"reported"},{"eps":165.41,"per":10.51,"date":"2025-12","close":1739.0,"source":"reported"},{"eps":165.41,"per":10.04,"date":"2026-01","close":1661.0,"source":"reported"},{"eps":165.41,"per":13.9,"date":"2026-02","close":2300.0,"source":"reported"},{"eps":65.36,"per":30.6,"date":"2026-03","close":2000.0,"source":"reported"},{"eps":65.36,"per":32.36,"date":"2026-04","close":2115.0,"source":"reported"},{"eps":65.36,"per":31.21,"date":"2026-05","close":2040.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":27.15,"std":30.65,"count":21,"current":31.21,"lower_1sd":0.0,"upper_1sd":57.79},"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":"롯데손해보험","phase":"above-fold","symbol_resolved":true}