{"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":"2026-10-23T09:45:59.661397+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":0.2,"direction":"higher_better","percentile":50},{"name":"영업이익 성장률","unit":"%","value":-39.0,"direction":"higher_better","percentile":22}],"summary":"매출 +0.2%","percentile":36},"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":74.2,"direction":null,"percentile":74},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":15.2,"direction":"higher_better","percentile":71}],"summary":"RSI 74","percentile":72},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -9원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -9, PBR 0.42x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-0.5,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":4.35,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -0.5%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.88,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.41,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2.3,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.1,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.9x, 순차입금비율 1.4x","percentile":31}},"signals":[],"summary":"알루코(001780)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 1786.25억. 현재가 1,845원, 전일 대비 -6.5%, 30일 +15.2%. ROE -0.5%. 기술적 시그널: RSI 74(과매수), MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 8.72만, 기관 순매수 1.02만.","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":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":77.89930796478848,"grade":"B","trend":"상승","atr_14":133.14285714285714,"rsi_14":74.15458937198068,"sma_20":1715.3,"sma_60":1679.5666666666666,"comment":"상승 추세, RSI 74","analysis":"RSI(14) 74.2로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(77.90)가 시그널선(46.88)을 상회합니다(골든크로스). 현재가가 SMA20(1715)과 SMA60(1680) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 1435~1995 (현재 위치 73%).","bb_lower":1435.1956622970647,"bb_upper":1995.4043377029352,"macd_signal":46.8763978752344},"change_pct":-6.99,"chart_data":[{"date":"2024-10-23","open":2310,"high":2405,"low":2310,"close":2380,"volume":251609,"rsi_14":42.86,"sma_20":2450.25,"sma_60":2475.75,"sma_120":2772.17},{"date":"2024-10-24","open":2355,"high":2370,"low":2315,"close":2330,"volume":210511,"rsi_14":40.21,"sma_20":2447.5,"sma_60":2468.92,"sma_120":2764.17},{"date":"2024-10-25","open":2325,"high":2355,"low":2290,"close":2290,"volume":252803,"rsi_14":25.84,"sma_20":2440.75,"sma_60":2461.75,"sma_120":2756.33},{"date":"2024-10-28","open":2290,"high":2355,"low":2285,"close":2340,"volume":139763,"rsi_14":33.67,"sma_20":2436.5,"sma_60":2457.0,"sma_120":2748.88},{"date":"2024-10-29","open":2345,"high":2345,"low":2295,"close":2325,"volume":192092,"rsi_14":28.42,"sma_20":2428.5,"sma_60":2451.0,"sma_120":2740.67},{"date":"2024-10-30","open":2320,"high":2350,"low":2300,"close":2310,"volume":169380,"rsi_14":27.84,"sma_20":2419.75,"sma_60":2444.5,"sma_120":2732.17},{"date":"2024-10-31","open":2310,"high":2330,"low":2265,"close":2315,"volume":199386,"rsi_14":30.43,"sma_20":2413.25,"sma_60":2439.0,"sma_120":2723.79},{"date":"2024-11-01","open":2315,"high":2315,"low":2270,"close":2285,"volume":125149,"rsi_14":27.84,"sma_20":2406.25,"sma_60":2432.42,"sma_120":2715.21},{"date":"2024-11-04","open":2285,"high":2330,"low":2270,"close":2320,"volume":188044,"rsi_14":34.69,"sma_20":2397.0,"sma_60":2425.5,"sma_120":2706.75},{"date":"2024-11-05","open":2300,"high":2390,"low":2300,"close":2360,"volume":195814,"rsi_14":42.42,"sma_20":2390.0,"sma_60":2421.33,"sma_120":2698.54},{"date":"2024-11-06","open":2365,"high":2385,"low":2325,"close":2360,"volume":163699,"rsi_14":39.36,"sma_20":2381.5,"sma_60":2423.5,"sma_120":2690.54},{"date":"2024-11-07","open":2365,"high":2380,"low":2330,"close":2360,"volume":155965,"rsi_14":44.58,"sma_20":2373.25,"sma_60":2423.33,"sma_120":2682.83},{"date":"2024-11-08","open":2370,"high":2405,"low":2350,"close":2370,"volume":179657,"rsi_14":46.43,"sma_20":2367.0,"sma_60":2422.33,"sma_120":2674.79},{"date":"2024-11-11","open":2380,"high":2400,"low":2270,"close":2280,"volume":295122,"rsi_14":44.83,"sma_20":2356.0,"sma_60":2420.25,"sma_120":2665.75},{"date":"2024-11-12","open":2270,"high":2285,"low":2150,"close":2165,"volume":533525,"rsi_14":28.28,"sma_20":2340.75,"sma_60":2415.5,"sma_120":2655.92},{"date":"2024-11-13","open":2105,"high":2165,"low":2100,"close":2105,"volume":304688,"rsi_14":27.72,"sma_20":2324.25,"sma_60":2408.5,"sma_120":2646.04},{"date":"2024-11-14","open":2115,"high":2150,"low":2035,"close":2070,"volume":347173,"rsi_14":28.0,"sma_20":2304.75,"sma_60":2401.83,"sma_120":2634.38},{"date":"2024-11-15","open":2050,"high":2120,"low":2010,"close":2115,"volume":387009,"rsi_14":27.27,"sma_20":2290.25,"sma_60":2394.5,"sma_120":2623.58},{"date":"2024-11-18","open":2150,"high":2230,"low":2135,"close":2185,"volume":353835,"rsi_14":37.27,"sma_20":2279.5,"sma_60":2387.75,"sma_120":2613.88},{"date":"2024-11-19","open":2190,"high":2195,"low":2150,"close":2165,"volume":261932,"rsi_14":36.94,"sma_20":2271.5,"sma_60":2381.75,"sma_120":2604.46},{"date":"2024-11-20","open":2185,"high":2185,"low":2140,"close":2145,"volume":154965,"rsi_14":35.09,"sma_20":2259.75,"sma_60":2374.42,"sma_120":2595.54},{"date":"2024-11-21","open":2130,"high":2160,"low":2125,"close":2145,"volume":93503,"rsi_14":37.04,"sma_20":2250.5,"sma_60":2367.5,"sma_120":2587.46},{"date":"2024-11-22","open":2130,"high":2175,"low":2130,"close":2140,"volume":155753,"rsi_14":32.35,"sma_20":2243.0,"sma_60":2361.17,"sma_120":2579.21},{"date":"2024-11-25","open":2140,"high":2185,"low":2140,"close":2180,"volume":242573,"rsi_14":32.35,"sma_20":2235.0,"sma_60":2356.0,"sma_120":2571.54},{"date":"2024-11-26","open":2185,"high":2210,"low":2160,"close":2210,"volume":255799,"rsi_14":36.11,"sma_20":2229.25,"sma_60":2350.67,"sma_120":2564.12},{"date":"2024-11-27","open":2220,"high":2220,"low":2155,"close":2155,"volume":166831,"rsi_14":32.77,"sma_20":2221.5,"sma_60":2343.42,"sma_120":2556.25},{"date":"2024-11-28","open":2145,"high":2200,"low":2145,"close":2180,"volume":116439,"rsi_14":34.43,"sma_20":2214.75,"sma_60":2338.17,"sma_120":2548.46},{"date":"2024-11-29","open":2180,"high":2180,"low":2125,"close":2130,"volume":200929,"rsi_14":36.84,"sma_20":2207.0,"sma_60":2332.92,"sma_120":2540.71},{"date":"2024-12-02","open":2135,"high":2150,"low":2055,"close":2055,"volume":451191,"rsi_14":39.62,"sma_20":2193.75,"sma_60":2325.83,"sma_120":2532.29},{"date":"2024-12-03","open":2045,"high":2160,"low":2045,"close":2120,"volume":329169,"rsi_14":51.4,"sma_20":2181.75,"sma_60":2320.08,"sma_120":2524.79},{"date":"2024-12-04","open":2075,"high":2100,"low":2025,"close":2045,"volume":418886,"rsi_14":47.83,"sma_20":2166.0,"sma_60":2313.08,"sma_120":2516.62},{"date":"2024-12-05","open":2045,"high":2060,"low":1991,"close":1992,"volume":344136,"rsi_14":39.45,"sma_20":2147.6,"sma_60":2307.37,"sma_120":2508.22},{"date":"2024-12-06","open":1995,"high":2015,"low":1910,"close":1941,"volume":430338,"rsi_14":28.37,"sma_20":2126.15,"sma_60":2301.22,"sma_120":2499.32},{"date":"2024-12-09","open":1901,"high":1921,"low":1755,"close":1766,"volume":703293,"rsi_14":22.25,"sma_20":2100.45,"sma_60":2292.82,"sma_120":2488.74},{"date":"2024-12-10","open":1766,"high":1909,"low":1766,"close":1900,"volume":619430,"rsi_14":35.29,"sma_20":2087.2,"sma_60":2286.07,"sma_120":2479.66},{"date":"2024-12-11","open":1881,"high":2015,"low":1881,"close":2010,"volume":433132,"rsi_14":42.84,"sma_20":2082.45,"sma_60":2281.57,"sma_120":2471.32},{"date":"2024-12-12","open":2000,"high":2040,"low":1970,"close":2030,"volume":276956,"rsi_14":44.26,"sma_20":2080.45,"sma_60":2277.57,"sma_120":2463.53},{"date":"2024-12-13","open":2000,"high":2065,"low":1999,"close":2065,"volume":247062,"rsi_14":43.97,"sma_20":2077.95,"sma_60":2272.82,"sma_120":2456.32},{"date":"2024-12-16","open":2080,"high":2120,"low":2065,"close":2110,"volume":267675,"rsi_14":44.83,"sma_20":2074.2,"sma_60":2268.73,"sma_120":2449.41},{"date":"2024-12-17","open":2110,"high":2115,"low":2055,"close":2085,"volume":169541,"rsi_14":46.27,"sma_20":2070.2,"sma_60":2264.15,"sma_120":2442.45},{"date":"2024-12-18","open":2110,"high":2165,"low":2080,"close":2100,"volume":294141,"rsi_14":45.69,"sma_20":2067.95,"sma_60":2259.32,"sma_120":2436.2},{"date":"2024-12-19","open":2090,"high":2095,"low":2045,"close":2060,"volume":154091,"rsi_14":46.19,"sma_20":2063.7,"sma_60":2253.9,"sma_120":2428.78},{"date":"2024-12-20","open":2060,"high":2095,"low":2015,"close":2030,"volume":239644,"rsi_14":48.57,"sma_20":2058.2,"sma_60":2247.32,"sma_120":2421.32},{"date":"2024-12-23","open":2035,"high":2085,"low":2025,"close":2065,"volume":136907,"rsi_14":46.74,"sma_20":2052.45,"sma_60":2241.32,"sma_120":2414.41},{"date":"2024-12-24","open":2065,"high":2100,"low":2040,"close":2055,"volume":164554,"rsi_14":50.64,"sma_20":2044.7,"sma_60":2234.15,"sma_120":2406.99},{"date":"2024-12-26","open":2060,"high":2070,"low":2010,"close":2020,"volume":124125,"rsi_14":51.84,"sma_20":2037.95,"sma_60":2226.4,"sma_120":2399.45},{"date":"2024-12-27","open":1982,"high":2025,"low":1974,"close":1991,"volume":195609,"rsi_14":53.39,"sma_20":2028.5,"sma_60":2218.83,"sma_120":2392.21},{"date":"2024-12-30","open":1983,"high":2030,"low":1955,"close":2005,"volume":112517,"rsi_14":70.71,"sma_20":2022.25,"sma_60":2211.83,"sma_120":2385.25},{"date":"2025-01-02","open":1991,"high":2055,"low":1991,"close":2030,"volume":155776,"rsi_14":63.89,"sma_20":2021.0,"sma_60":2203.92,"sma_120":2378.71},{"date":"2025-01-03","open":2020,"high":2075,"low":2020,"close":2050,"volume":121101,"rsi_14":55.29,"sma_20":2017.5,"sma_60":2196.42,"sma_120":2371.79},{"date":"2025-01-06","open":2060,"high":2090,"low":2050,"close":2080,"volume":186119,"rsi_14":56.44,"sma_20":2019.25,"sma_60":2188.92,"sma_120":2365.17},{"date":"2025-01-07","open":2075,"high":2100,"low":2060,"close":2075,"volume":131973,"rsi_14":51.4,"sma_20":2023.4,"sma_60":2181.42,"sma_120":2358.21},{"date":"2025-01-08","open":2070,"high":2085,"low":2055,"close":2075,"volume":146505,"rsi_14":44.41,"sma_20":2030.1,"sma_60":2174.42,"sma_120":2351.38},{"date":"2025-01-09","open":2075,"high":2130,"low":2060,"close":2095,"volume":299035,"rsi_14":51.62,"sma_20":2046.55,"sma_60":2167.67,"sma_120":2344.92},{"date":"2025-01-10","open":2095,"high":2115,"low":2070,"close":2110,"volume":160624,"rsi_14":51.62,"sma_20":2057.05,"sma_60":2161.67,"sma_120":2338.92},{"date":"2025-01-13","open":2110,"high":2135,"low":2060,"close":2065,"volume":191235,"rsi_14":50.8,"sma_20":2059.8,"sma_60":2155.5,"sma_120":2332.17},{"date":"2025-01-14","open":2070,"high":2130,"low":2070,"close":2110,"volume":279876,"rsi_14":62.2,"sma_20":2063.8,"sma_60":2149.67,"sma_120":2326.12},{"date":"2025-01-15","open":2100,"high":2125,"low":2090,"close":2090,"volume":181259,"rsi_14":53.99,"sma_20":2065.05,"sma_60":2144.42,"sma_120":2319.83},{"date":"2025-01-16","open":2090,"high":2115,"low":2075,"close":2110,"volume":130740,"rsi_14":58.51,"sma_20":2065.05,"sma_60":2139.58,"sma_120":2314.25},{"date":"2025-01-17","open":2110,"high":2135,"low":2095,"close":2105,"volume":198099,"rsi_14":64.51,"sma_20":2066.05,"sma_60":2135.92,"sma_120":2308.67},{"date":"2025-01-20","open":2105,"high":2120,"low":2085,"close":2110,"volume":116997,"rsi_14":72.12,"sma_20":2066.55,"sma_60":2131.42,"sma_120":2303.58},{"date":"2025-01-21","open":2110,"high":2125,"low":2050,"close":2085,"volume":258732,"rsi_14":64.29,"sma_20":2067.8,"sma_60":2127.33,"sma_120":2298.12},{"date":"2025-01-22","open":2080,"high":2100,"low":2065,"close":2085,"volume":145208,"rsi_14":60.78,"sma_20":2070.55,"sma_60":2123.92,"sma_120":2292.83},{"date":"2025-01-23","open":2085,"high":2085,"low":2010,"close":2020,"volume":247393,"rsi_14":45.0,"sma_20":2068.3,"sma_60":2118.58,"sma_120":2287.79},{"date":"2025-01-24","open":2010,"high":2045,"low":2000,"close":2025,"volume":268894,"rsi_14":40.0,"sma_20":2066.8,"sma_60":2113.58,"sma_120":2282.29},{"date":"2025-01-31","open":2030,"high":2030,"low":1985,"close":1997,"volume":217181,"rsi_14":36.91,"sma_20":2065.65,"sma_60":2108.37,"sma_120":2276.43},{"date":"2025-02-03","open":1971,"high":1997,"low":1921,"close":1923,"volume":246025,"rsi_14":29.57,"sma_20":2062.25,"sma_60":2101.83,"sma_120":2270.42},{"date":"2025-02-04","open":1924,"high":1960,"low":1924,"close":1955,"volume":101355,"rsi_14":31.77,"sma_20":2059.75,"sma_60":2096.33,"sma_120":2264.38},{"date":"2025-02-05","open":1955,"high":1990,"low":1955,"close":1978,"volume":111718,"rsi_14":33.16,"sma_20":2057.15,"sma_60":2090.63,"sma_120":2258.07},{"date":"2025-02-06","open":1979,"high":2050,"low":1979,"close":2030,"volume":193822,"rsi_14":45.61,"sma_20":2056.15,"sma_60":2085.13,"sma_120":2253.23},{"date":"2025-02-07","open":2030,"high":2045,"low":1999,"close":2000,"volume":82248,"rsi_14":35.68,"sma_20":2052.15,"sma_60":2079.13,"sma_120":2251.32},{"date":"2025-02-10","open":2000,"high":2180,"low":2000,"close":2025,"volume":1364345,"rsi_14":41.65,"sma_20":2049.65,"sma_60":2073.55,"sma_120":2248.44},{"date":"2025-02-11","open":2035,"high":2400,"low":2000,"close":2230,"volume":14681067,"rsi_14":60.45,"sma_20":2057.4,"sma_60":2071.22,"sma_120":2246.78},{"date":"2025-02-12","open":2165,"high":2255,"low":2130,"close":2170,"volume":3579376,"rsi_14":55.17,"sma_20":2061.15,"sma_60":2069.38,"sma_120":2244.82},{"date":"2025-02-13","open":2170,"high":2210,"low":2150,"close":2180,"volume":854561,"rsi_14":55.52,"sma_20":2064.65,"sma_60":2069.63,"sma_120":2242.57},{"date":"2025-02-14","open":2175,"high":2235,"low":2155,"close":2235,"volume":957265,"rsi_14":61.3,"sma_20":2073.15,"sma_60":2071.8,"sma_120":2240.15},{"date":"2025-02-17","open":2260,"high":2315,"low":2240,"close":2240,"volume":2261206,"rsi_14":61.58,"sma_20":2079.65,"sma_60":2074.63,"sma_120":2238.23},{"date":"2025-02-18","open":2220,"high":2265,"low":2220,"close":2260,"volume":553248,"rsi_14":69.23,"sma_20":2088.15,"sma_60":2077.05,"sma_120":2235.78},{"date":"2025-02-19","open":2250,"high":2330,"low":2220,"close":2275,"volume":939438,"rsi_14":69.72,"sma_20":2096.4,"sma_60":2078.55,"sma_120":2233.15},{"date":"2025-02-20","open":2275,"high":2290,"low":2220,"close":2245,"volume":698024,"rsi_14":69.5,"sma_20":2103.4,"sma_60":2079.88,"sma_120":2230.82},{"date":"2025-02-21","open":2245,"high":2310,"low":2240,"close":2255,"volume":440317,"rsi_14":79.02,"sma_20":2110.65,"sma_60":2081.72,"sma_120":2228.07},{"date":"2025-02-24","open":2220,"high":2270,"low":2215,"close":2265,"volume":311892,"rsi_14":78.18,"sma_20":2119.65,"sma_60":2083.72,"sma_120":2225.61},{"date":"2025-02-25","open":2240,"high":2265,"low":2230,"close":2230,"volume":280821,"rsi_14":72.42,"sma_20":2126.9,"sma_60":2085.22,"sma_120":2223.19},{"date":"2025-02-26","open":2260,"high":2320,"low":2245,"close":2275,"volume":1012766,"rsi_14":72.07,"sma_20":2139.65,"sma_60":2086.8,"sma_120":2221.4},{"date":"2025-02-27","open":2285,"high":2290,"low":2225,"close":2230,"volume":327135,"rsi_14":70.18,"sma_20":2149.9,"sma_60":2087.13,"sma_120":2218.9},{"date":"2025-02-28","open":2225,"high":2225,"low":2145,"close":2210,"volume":463867,"rsi_14":66.37,"sma_20":2160.55,"sma_60":2088.05,"sma_120":2215.73},{"date":"2025-03-04","open":2195,"high":2240,"low":2125,"close":2240,"volume":394637,"rsi_14":51.28,"sma_20":2176.4,"sma_60":2089.05,"sma_120":2213.61},{"date":"2025-03-05","open":2240,"high":2285,"low":2235,"close":2275,"volume":564037,"rsi_14":64.38,"sma_20":2192.4,"sma_60":2091.47,"sma_120":2212.19},{"date":"2025-03-06","open":2290,"high":2300,"low":2240,"close":2260,"volume":453654,"rsi_14":60.81,"sma_20":2206.5,"sma_60":2094.88,"sma_120":2210.36},{"date":"2025-03-07","open":2260,"high":2310,"low":2230,"close":2245,"volume":891231,"rsi_14":51.52,"sma_20":2217.25,"sma_60":2096.97,"sma_120":2208.53},{"date":"2025-03-10","open":2225,"high":2285,"low":2195,"close":2225,"volume":493876,"rsi_14":47.83,"sma_20":2228.5,"sma_60":2099.97,"sma_120":2206.53},{"date":"2025-03-11","open":2155,"high":2185,"low":2110,"close":2175,"volume":347082,"rsi_14":38.67,"sma_20":2236.0,"sma_60":2103.02,"sma_120":2205.19},{"date":"2025-03-12","open":2175,"high":2290,"low":2175,"close":2260,"volume":815958,"rsi_14":48.31,"sma_20":2237.5,"sma_60":2108.33,"sma_120":2204.78},{"date":"2025-03-13","open":2240,"high":2250,"low":2180,"close":2180,"volume":375719,"rsi_14":43.43,"sma_20":2238.0,"sma_60":2115.23,"sma_120":2204.03},{"date":"2025-03-14","open":2180,"high":2220,"low":2155,"close":2210,"volume":154189,"rsi_14":45.63,"sma_20":2239.5,"sma_60":2120.4,"sma_120":2203.23},{"date":"2025-03-17","open":2220,"high":2235,"low":2185,"close":2185,"volume":179237,"rsi_14":42.45,"sma_20":2237.0,"sma_60":2123.32,"sma_120":2202.44},{"date":"2025-03-18","open":2190,"high":2275,"low":2190,"close":2265,"volume":558148,"rsi_14":53.04,"sma_20":2238.25,"sma_60":2127.23,"sma_120":2202.4},{"date":"2025-03-19","open":2265,"high":2300,"low":2260,"close":2280,"volume":415823,"rsi_14":50.46,"sma_20":2239.25,"sma_60":2130.82,"sma_120":2201.82},{"date":"2025-03-20","open":2310,"high":2315,"low":2240,"close":2250,"volume":405230,"rsi_14":51.89,"sma_20":2238.0,"sma_60":2133.15,"sma_120":2200.94},{"date":"2025-03-21","open":2250,"high":2255,"low":2205,"close":2225,"volume":235634,"rsi_14":51.4,"sma_20":2237.0,"sma_60":2135.48,"sma_120":2199.82},{"date":"2025-03-24","open":2225,"high":2230,"low":2200,"close":2200,"volume":127163,"rsi_14":46.23,"sma_20":2234.25,"sma_60":2137.15,"sma_120":2198.23},{"date":"2025-03-25","open":2195,"high":2225,"low":2140,"close":2150,"volume":300441,"rsi_14":38.53,"sma_20":2228.5,"sma_60":2138.65,"sma_120":2196.28},{"date":"2025-03-26","open":2155,"high":2225,"low":2150,"close":2200,"volume":245556,"rsi_14":44.83,"sma_20":2227.0,"sma_60":2141.48,"sma_120":2194.4},{"date":"2025-03-27","open":2180,"high":2215,"low":2155,"close":2155,"volume":153697,"rsi_14":42.62,"sma_20":2221.0,"sma_60":2142.98,"sma_120":2192.15},{"date":"2025-03-28","open":2155,"high":2155,"low":2075,"close":2085,"volume":239526,"rsi_14":39.39,"sma_20":2213.75,"sma_60":2143.48,"sma_120":2188.82},{"date":"2025-03-31","open":2045,"high":2065,"low":2005,"close":2015,"volume":336259,"rsi_14":38.24,"sma_20":2204.0,"sma_60":2143.4,"sma_120":2184.9},{"date":"2025-04-01","open":2015,"high":2080,"low":2000,"close":2060,"volume":173831,"rsi_14":34.38,"sma_20":2195.0,"sma_60":2144.55,"sma_120":2181.69},{"date":"2025-04-02","open":2060,"high":2080,"low":2015,"close":2035,"volume":139304,"rsi_14":37.61,"sma_20":2183.0,"sma_60":2145.05,"sma_120":2178.44},{"date":"2025-04-03","open":2005,"high":2325,"low":1908,"close":2060,"volume":2618251,"rsi_14":37.07,"sma_20":2173.0,"sma_60":2145.55,"sma_120":2174.73},{"date":"2025-04-04","open":2160,"high":2310,"low":2070,"close":2090,"volume":4001720,"rsi_14":41.88,"sma_20":2165.25,"sma_60":2146.22,"sma_120":2171.32},{"date":"2025-04-07","open":2060,"high":2080,"low":2000,"close":2000,"volume":695552,"rsi_14":27.73,"sma_20":2154.0,"sma_60":2144.88,"sma_120":2166.9},{"date":"2025-04-08","open":2020,"high":2045,"low":1970,"close":1970,"volume":662146,"rsi_14":24.59,"sma_20":2143.75,"sma_60":2143.13,"sma_120":2162.28},{"date":"2025-04-09","open":1951,"high":1995,"low":1881,"close":1889,"volume":659129,"rsi_14":22.69,"sma_20":2125.2,"sma_60":2140.03,"sma_120":2157.22},{"date":"2025-04-10","open":1977,"high":2005,"low":1940,"close":2000,"volume":485605,"rsi_14":34.94,"sma_20":2116.2,"sma_60":2138.45,"sma_120":2153.06},{"date":"2025-04-11","open":1969,"high":2020,"low":1958,"close":2020,"volume":319597,"rsi_14":37.87,"sma_20":2106.7,"sma_60":2136.95,"sma_120":2149.31},{"date":"2025-04-14","open":2025,"high":2080,"low":2005,"close":2080,"volume":329740,"rsi_14":45.35,"sma_20":2101.45,"sma_60":2137.2,"sma_120":2146.35},{"date":"2025-04-15","open":2080,"high":2120,"low":2050,"close":2110,"volume":251803,"rsi_14":43.85,"sma_20":2093.7,"sma_60":2137.2,"sma_120":2143.43},{"date":"2025-04-16","open":2090,"high":2135,"low":2090,"close":2110,"volume":256309,"rsi_14":46.72,"sma_20":2085.2,"sma_60":2137.53,"sma_120":2140.97},{"date":"2025-04-17","open":2085,"high":2120,"low":2085,"close":2110,"volume":185746,"rsi_14":52.03,"sma_20":2078.2,"sma_60":2137.53,"sma_120":2138.56},{"date":"2025-04-18","open":2125,"high":2145,"low":2100,"close":2135,"volume":191612,"rsi_14":60.49,"sma_20":2073.7,"sma_60":2138.03,"sma_120":2136.97},{"date":"2025-04-21","open":2135,"high":2155,"low":2105,"close":2120,"volume":201858,"rsi_14":55.54,"sma_20":2069.7,"sma_60":2138.2,"sma_120":2134.81},{"date":"2025-04-22","open":2115,"high":2140,"low":2090,"close":2135,"volume":244771,"rsi_14":59.4,"sma_20":2068.95,"sma_60":2139.03,"sma_120":2133.18},{"date":"2025-04-23","open":2165,"high":2190,"low":2140,"close":2160,"volume":275060,"rsi_14":59.4,"sma_20":2066.95,"sma_60":2140.28,"sma_120":2132.1},{"date":"2025-04-24","open":2165,"high":2175,"low":2135,"close":2155,"volume":262283,"rsi_14":56.41,"sma_20":2066.95,"sma_60":2142.53,"sma_120":2130.56},{"date":"2025-04-25","open":2155,"high":2180,"low":2155,"close":2165,"volume":199684,"rsi_14":69.32,"sma_20":2070.95,"sma_60":2144.87,"sma_120":2129.22},{"date":"2025-04-28","open":2165,"high":2180,"low":2130,"close":2135,"volume":238288,"rsi_14":69.32,"sma_20":2076.95,"sma_60":2147.17,"sma_120":2127.77},{"date":"2025-04-29","open":2125,"high":2150,"low":2110,"close":2135,"volume":202308,"rsi_14":85.55,"sma_20":2080.7,"sma_60":2150.7,"sma_120":2126.27},{"date":"2025-04-30","open":2135,"high":2145,"low":2090,"close":2120,"volume":270715,"rsi_14":74.0,"sma_20":2084.95,"sma_60":2153.45,"sma_120":2124.89},{"date":"2025-05-02","open":2110,"high":2140,"low":2100,"close":2115,"volume":164398,"rsi_14":70.21,"sma_20":2087.7,"sma_60":2155.73,"sma_120":2123.18},{"date":"2025-05-07","open":2130,"high":2180,"low":2110,"close":2170,"volume":509370,"rsi_14":69.57,"sma_20":2091.7,"sma_60":2158.07,"sma_120":2121.6},{"date":"2025-05-08","open":2170,"high":2250,"low":2165,"close":2220,"volume":561993,"rsi_14":72.0,"sma_20":2102.7,"sma_60":2161.73,"sma_120":2120.43},{"date":"2025-05-09","open":2240,"high":2290,"low":2215,"close":2265,"volume":863790,"rsi_14":76.27,"sma_20":2117.45,"sma_60":2165.73,"sma_120":2119.64},{"date":"2025-05-12","open":2275,"high":2345,"low":2245,"close":2335,"volume":920878,"rsi_14":80.82,"sma_20":2139.75,"sma_60":2167.48,"sma_120":2119.35},{"date":"2025-05-13","open":2355,"high":2405,"low":2300,"close":2335,"volume":571315,"rsi_14":79.41,"sma_20":2156.5,"sma_60":2170.23,"sma_120":2119.81},{"date":"2025-05-14","open":2335,"high":2400,"low":2325,"close":2380,"volume":593316,"rsi_14":85.14,"sma_20":2174.5,"sma_60":2173.57,"sma_120":2121.6},{"date":"2025-05-15","open":2390,"high":2395,"low":2340,"close":2380,"volume":369797,"rsi_14":84.51,"sma_20":2189.5,"sma_60":2175.98,"sma_120":2123.89},{"date":"2025-05-16","open":2380,"high":2405,"low":2355,"close":2365,"volume":323158,"rsi_14":79.71,"sma_20":2202.25,"sma_60":2178.07,"sma_120":2126.35},{"date":"2025-05-19","open":2365,"high":2440,"low":2365,"close":2435,"volume":685185,"rsi_14":84.15,"sma_20":2218.5,"sma_60":2180.98,"sma_120":2129.02},{"date":"2025-05-20","open":2455,"high":2510,"low":2435,"close":2500,"volume":812664,"rsi_14":86.02,"sma_20":2238.0,"sma_60":2184.73,"sma_120":2131.64},{"date":"2025-05-21","open":2470,"high":2630,"low":2470,"close":2630,"volume":1119651,"rsi_14":93.81,"sma_20":2262.75,"sma_60":2191.15,"sma_120":2135.52},{"date":"2025-05-22","open":2605,"high":2705,"low":2500,"close":2540,"volume":1433125,"rsi_14":80.92,"sma_20":2283.75,"sma_60":2195.9,"sma_120":2138.81},{"date":"2025-05-23","open":2545,"high":2580,"low":2330,"close":2345,"volume":1352061,"rsi_14":63.47,"sma_20":2294.25,"sma_60":2197.23,"sma_120":2140.47},{"date":"2025-05-26","open":2350,"high":2405,"low":2295,"close":2325,"volume":579735,"rsi_14":62.35,"sma_20":2302.5,"sma_60":2198.82,"sma_120":2142.02},{"date":"2025-05-27","open":2340,"high":2350,"low":2285,"close":2305,"volume":371074,"rsi_14":58.28,"sma_20":2310.0,"sma_60":2199.32,"sma_120":2143.06},{"date":"2025-05-28","open":2305,"high":2315,"low":2255,"close":2285,"volume":477561,"rsi_14":54.14,"sma_20":2316.0,"sma_60":2200.23,"sma_120":2143.68},{"date":"2025-05-29","open":2285,"high":2320,"low":2280,"close":2300,"volume":233897,"rsi_14":52.32,"sma_20":2324.25,"sma_60":2201.73,"sma_120":2144.89},{"date":"2025-05-30","open":2315,"high":2315,"low":2235,"close":2255,"volume":318897,"rsi_14":44.52,"sma_20":2330.25,"sma_60":2201.98,"sma_120":2145.52},{"date":"2025-06-02","open":2250,"high":2285,"low":2235,"close":2245,"volume":257121,"rsi_14":43.92,"sma_20":2336.5,"sma_60":2201.48,"sma_120":2146.47},{"date":"2025-06-04","open":2280,"high":2285,"low":2245,"close":2285,"volume":302643,"rsi_14":43.54,"sma_20":2345.0,"sma_60":2201.9,"sma_120":2148.39},{"date":"2025-06-05","open":2285,"high":2310,"low":2270,"close":2290,"volume":330390,"rsi_14":43.92,"sma_20":2351.0,"sma_60":2202.65,"sma_120":2149.81},{"date":"2025-06-09","open":2300,"high":2340,"low":2275,"close":2320,"volume":401145,"rsi_14":47.02,"sma_20":2356.0,"sma_60":2204.23,"sma_120":2152.1},{"date":"2025-06-10","open":2330,"high":2405,"low":2295,"close":2380,"volume":578985,"rsi_14":46.31,"sma_20":2361.75,"sma_60":2207.65,"sma_120":2155.33},{"date":"2025-06-11","open":2395,"high":2430,"low":2360,"close":2420,"volume":393538,"rsi_14":44.44,"sma_20":2366.0,"sma_60":2210.32,"sma_120":2159.32},{"date":"2025-06-12","open":2415,"high":2475,"low":2405,"close":2420,"volume":494090,"rsi_14":32.2,"sma_20":2370.25,"sma_60":2214.32,"sma_120":2164.78},{"date":"2025-06-13","open":2425,"high":2440,"low":2340,"close":2350,"volume":639909,"rsi_14":33.33,"sma_20":2368.75,"sma_60":2216.65,"sma_120":2168.53},{"date":"2025-06-16","open":2330,"high":2355,"low":2300,"close":2340,"volume":319494,"rsi_14":49.35,"sma_20":2366.75,"sma_60":2219.23,"sma_120":2171.28},{"date":"2025-06-17","open":2340,"high":2385,"low":2310,"close":2355,"volume":295701,"rsi_14":53.95,"sma_20":2366.25,"sma_60":2220.73,"sma_120":2173.98},{"date":"2025-06-18","open":2350,"high":2355,"low":2320,"close":2320,"volume":299907,"rsi_14":51.9,"sma_20":2360.5,"sma_60":2221.4,"sma_120":2176.11},{"date":"2025-06-19","open":2345,"high":2355,"low":2305,"close":2340,"volume":213494,"rsi_14":56.96,"sma_20":2352.5,"sma_60":2222.9,"sma_120":2178.03},{"date":"2025-06-20","open":2340,"high":2365,"low":2325,"close":2365,"volume":282287,"rsi_14":58.02,"sma_20":2339.25,"sma_60":2225.23,"sma_120":2180.36},{"date":"2025-06-23","open":2330,"high":2360,"low":2275,"close":2300,"volume":501447,"rsi_14":55.29,"sma_20":2327.25,"sma_60":2226.9,"sma_120":2182.03},{"date":"2025-06-24","open":2310,"high":2375,"low":2310,"close":2360,"volume":520658,"rsi_14":62.11,"sma_20":2328.0,"sma_60":2230.4,"sma_120":2184.53},{"date":"2025-06-25","open":2360,"high":2400,"low":2355,"close":2385,"volume":332914,"rsi_14":60.87,"sma_20":2331.0,"sma_60":2233.48,"sma_120":2187.48},{"date":"2025-06-26","open":2400,"high":2400,"low":2285,"close":2335,"volume":421787,"rsi_14":54.46,"sma_20":2332.5,"sma_60":2236.48,"sma_120":2189.73},{"date":"2025-06-27","open":2390,"high":2395,"low":2260,"close":2260,"volume":496981,"rsi_14":44.55,"sma_20":2331.25,"sma_60":2239.4,"sma_120":2191.44},{"date":"2025-06-30","open":2290,"high":2305,"low":2255,"close":2270,"volume":248570,"rsi_14":39.0,"sma_20":2329.75,"sma_60":2243.65,"sma_120":2193.53},{"date":"2025-07-01","open":2275,"high":2320,"low":2265,"close":2295,"volume":332450,"rsi_14":37.11,"sma_20":2331.75,"sma_60":2247.57,"sma_120":2196.06},{"date":"2025-07-02","open":2295,"high":2300,"low":2240,"close":2295,"volume":259022,"rsi_14":37.11,"sma_20":2334.25,"sma_60":2251.9,"sma_120":2198.47},{"date":"2025-07-03","open":2300,"high":2345,"low":2285,"close":2340,"volume":239738,"rsi_14":48.91,"sma_20":2337.0,"sma_60":2256.57,"sma_120":2201.06},{"date":"2025-07-04","open":2340,"high":2350,"low":2285,"close":2300,"volume":156449,"rsi_14":45.92,"sma_20":2337.5,"sma_60":2260.07,"sma_120":2203.14},{"date":"2025-07-07","open":2300,"high":2305,"low":2250,"close":2255,"volume":340990,"rsi_14":40.38,"sma_20":2334.25,"sma_60":2264.32,"sma_120":2204.6},{"date":"2025-07-08","open":2255,"high":2330,"low":2250,"close":2325,"volume":289110,"rsi_14":50.45,"sma_20":2331.5,"sma_60":2270.23,"sma_120":2206.68},{"date":"2025-07-09","open":2350,"high":2435,"low":2315,"close":2370,"volume":1035064,"rsi_14":52.59,"sma_20":2329.0,"sma_60":2278.25,"sma_120":2209.14},{"date":"2025-07-10","open":2375,"high":2385,"low":2330,"close":2360,"volume":226509,"rsi_14":49.56,"sma_20":2326.0,"sma_60":2284.25,"sma_120":2211.35},{"date":"2025-07-11","open":2380,"high":2380,"low":2340,"close":2355,"volume":159060,"rsi_14":55.45,"sma_20":2326.25,"sma_60":2289.83,"sma_120":2213.39},{"date":"2025-07-14","open":2355,"high":2360,"low":2315,"close":2335,"volume":197413,"rsi_14":47.31,"sma_20":2326.0,"sma_60":2294.08,"sma_120":2215.64},{"date":"2025-07-15","open":2320,"high":2335,"low":2290,"close":2320,"volume":203260,"rsi_14":42.86,"sma_20":2324.25,"sma_60":2297.58,"sma_120":2217.39},{"date":"2025-07-16","open":2315,"high":2315,"low":2280,"close":2310,"volume":168869,"rsi_14":46.99,"sma_20":2323.75,"sma_60":2300.92,"sma_120":2219.22},{"date":"2025-07-17","open":2310,"high":2315,"low":2275,"close":2310,"volume":181769,"rsi_14":57.35,"sma_20":2322.25,"sma_60":2304.25,"sma_120":2220.89},{"date":"2025-07-18","open":2320,"high":2425,"low":2305,"close":2385,"volume":1084311,"rsi_14":64.2,"sma_20":2323.25,"sma_60":2308.42,"sma_120":2223.22},{"date":"2025-07-21","open":2390,"high":2435,"low":2360,"close":2410,"volume":484480,"rsi_14":64.2,"sma_20":2328.75,"sma_60":2313.25,"sma_120":2225.72},{"date":"2025-07-22","open":2395,"high":2435,"low":2345,"close":2430,"volume":556353,"rsi_14":65.88,"sma_20":2332.25,"sma_60":2318.17,"sma_120":2228.6},{"date":"2025-07-23","open":2450,"high":2460,"low":2390,"close":2420,"volume":628772,"rsi_14":60.26,"sma_20":2334.0,"sma_60":2322.5,"sma_120":2231.39},{"date":"2025-07-24","open":2440,"high":2440,"low":2365,"close":2400,"volume":371820,"rsi_14":63.51,"sma_20":2337.25,"sma_60":2326.58,"sma_120":2234.56},{"date":"2025-07-25","open":2400,"high":2400,"low":2355,"close":2370,"volume":245679,"rsi_14":66.2,"sma_20":2342.75,"sma_60":2330.0,"sma_120":2237.43},{"date":"2025-07-28","open":2375,"high":2530,"low":2360,"close":2410,"volume":1574920,"rsi_14":63.08,"sma_20":2349.75,"sma_60":2334.58,"sma_120":2240.88},{"date":"2025-07-29","open":2390,"high":2635,"low":2350,"close":2390,"volume":4344093,"rsi_14":53.33,"sma_20":2354.5,"sma_60":2338.83,"sma_120":2244.77},{"date":"2025-07-30","open":2390,"high":2435,"low":2365,"close":2420,"volume":551602,"rsi_14":59.38,"sma_20":2360.75,"sma_60":2343.83,"sma_120":2248.64},{"date":"2025-07-31","open":2445,"high":2450,"low":2375,"close":2390,"volume":608401,"rsi_14":55.07,"sma_20":2363.25,"sma_60":2348.42,"sma_120":2252.07},{"date":"2025-08-01","open":2350,"high":2380,"low":2250,"close":2250,"volume":1011120,"rsi_14":40.86,"sma_20":2360.75,"sma_60":2349.75,"sma_120":2253.91},{"date":"2025-08-04","open":2255,"high":2300,"low":2220,"close":2290,"volume":257560,"rsi_14":46.94,"sma_20":2362.5,"sma_60":2350.92,"sma_120":2256.32},{"date":"2025-08-05","open":2295,"high":2375,"low":2295,"close":2335,"volume":381917,"rsi_14":52.38,"sma_20":2363.0,"sma_60":2352.08,"sma_120":2258.91},{"date":"2025-08-06","open":2330,"high":2405,"low":2325,"close":2395,"volume":306933,"rsi_14":57.26,"sma_20":2364.25,"sma_60":2353.08,"sma_120":2260.28},{"date":"2025-08-07","open":2405,"high":2430,"low":2380,"close":2410,"volume":302538,"rsi_14":52.38,"sma_20":2366.75,"sma_60":2354.33,"sma_120":2262.28},{"date":"2025-08-08","open":2410,"high":2540,"low":2410,"close":2465,"volume":1133874,"rsi_14":54.95,"sma_20":2372.25,"sma_60":2355.75,"sma_120":2264.66},{"date":"2025-08-11","open":2480,"high":2540,"low":2460,"close":2480,"volume":604315,"rsi_14":54.55,"sma_20":2379.5,"sma_60":2357.42,"sma_120":2266.7},{"date":"2025-08-12","open":2480,"high":2520,"low":2470,"close":2500,"volume":522525,"rsi_14":57.14,"sma_20":2388.5,"sma_60":2359.67,"sma_120":2268.87},{"date":"2025-08-13","open":2505,"high":2520,"low":2430,"close":2465,"volume":366669,"rsi_14":55.65,"sma_20":2396.25,"sma_60":2360.17,"sma_120":2270.57},{"date":"2025-08-14","open":2460,"high":2500,"low":2435,"close":2460,"volume":255078,"rsi_14":58.18,"sma_20":2403.75,"sma_60":2359.5,"sma_120":2272.12},{"date":"2025-08-18","open":2440,"high":2450,"low":2355,"close":2385,"volume":427974,"rsi_14":47.86,"sma_20":2403.75,"sma_60":2355.42,"sma_120":2273.28},{"date":"2025-08-19","open":2385,"high":2395,"low":2280,"close":2285,"volume":549996,"rsi_14":42.11,"sma_20":2397.5,"sma_60":2351.17,"sma_120":2273.53},{"date":"2025-08-20","open":2280,"high":2280,"low":2185,"close":2210,"volume":562744,"rsi_14":35.21,"sma_20":2386.5,"sma_60":2348.92,"sma_120":2273.07},{"date":"2025-08-21","open":2210,"high":2240,"low":2185,"close":2195,"volume":475816,"rsi_14":35.97,"sma_20":2375.25,"sma_60":2346.75,"sma_120":2272.78},{"date":"2025-08-22","open":2195,"high":2230,"low":2185,"close":2200,"volume":357336,"rsi_14":45.54,"sma_20":2365.25,"sma_60":2345.0,"sma_120":2272.16},{"date":"2025-08-25","open":2225,"high":2230,"low":2205,"close":2220,"volume":255679,"rsi_14":43.52,"sma_20":2357.75,"sma_60":2343.92,"sma_120":2272.07},{"date":"2025-08-26","open":2215,"high":2230,"low":2195,"close":2210,"volume":161282,"rsi_14":37.62,"sma_20":2347.75,"sma_60":2342.42,"sma_120":2272.07},{"date":"2025-08-27","open":2225,"high":2230,"low":2195,"close":2220,"volume":221516,"rsi_14":30.77,"sma_20":2339.25,"sma_60":2341.83,"sma_120":2271.91},{"date":"2025-08-28","open":2210,"high":2220,"low":2190,"close":2200,"volume":227017,"rsi_14":27.17,"sma_20":2328.25,"sma_60":2341.08,"sma_120":2271.28},{"date":"2025-08-29","open":2190,"high":2205,"low":2165,"close":2170,"volume":398723,"rsi_14":16.09,"sma_20":2317.25,"sma_60":2339.17,"sma_120":2270.53},{"date":"2025-09-01","open":2180,"high":2185,"low":2095,"close":2095,"volume":577156,"rsi_14":11.11,"sma_20":2309.5,"sma_60":2335.92,"sma_120":2269.28},{"date":"2025-09-02","open":2095,"high":2145,"low":2095,"close":2145,"volume":189362,"rsi_14":16.19,"sma_20":2302.25,"sma_60":2333.0,"sma_120":2268.62},{"date":"2025-09-03","open":2150,"high":2150,"low":2105,"close":2145,"volume":104973,"rsi_14":17.35,"sma_20":2292.75,"sma_60":2329.08,"sma_120":2268.37},{"date":"2025-09-04","open":2150,"high":2180,"low":2150,"close":2155,"volume":158746,"rsi_14":19.19,"sma_20":2280.75,"sma_60":2324.67,"sma_120":2267.49},{"date":"2025-09-05","open":2155,"high":2180,"low":2145,"close":2180,"volume":135099,"rsi_14":26.97,"sma_20":2269.25,"sma_60":2320.67,"sma_120":2267.49},{"date":"2025-09-08","open":2185,"high":2195,"low":2165,"close":2190,"volume":151132,"rsi_14":36.62,"sma_20":2255.5,"sma_60":2318.0,"sma_120":2267.32},{"date":"2025-09-09","open":2180,"high":2205,"low":2175,"close":2200,"volume":180896,"rsi_14":48.28,"sma_20":2241.5,"sma_60":2315.67,"sma_120":2267.45},{"date":"2025-09-10","open":2195,"high":2210,"low":2175,"close":2195,"volume":191927,"rsi_14":50.0,"sma_20":2226.25,"sma_60":2313.0,"sma_120":2266.87},{"date":"2025-09-11","open":2190,"high":2205,"low":2165,"close":2165,"volume":351610,"rsi_14":44.26,"sma_20":2211.25,"sma_60":2310.42,"sma_120":2265.91},{"date":"2025-09-12","open":2180,"high":2195,"low":2170,"close":2195,"volume":161778,"rsi_14":46.03,"sma_20":2198.0,"sma_60":2308.0,"sma_120":2265.45},{"date":"2025-09-15","open":2195,"high":2210,"low":2165,"close":2180,"volume":236130,"rsi_14":45.31,"sma_20":2187.75,"sma_60":2304.92,"sma_120":2265.07},{"date":"2025-09-16","open":2185,"high":2185,"low":2140,"close":2145,"volume":331351,"rsi_14":39.13,"sma_20":2180.75,"sma_60":2302.33,"sma_120":2264.62},{"date":"2025-09-17","open":2180,"high":2205,"low":2145,"close":2145,"volume":223492,"rsi_14":41.54,"sma_20":2177.5,"sma_60":2298.75,"sma_120":2264.57},{"date":"2025-09-18","open":2145,"high":2175,"low":2145,"close":2165,"volume":205161,"rsi_14":49.21,"sma_20":2176.0,"sma_60":2295.08,"sma_120":2264.28},{"date":"2025-09-19","open":2175,"high":2175,"low":2125,"close":2150,"volume":311208,"rsi_14":60.78,"sma_20":2173.5,"sma_60":2292.0,"sma_120":2264.24},{"date":"2025-09-22","open":2135,"high":2150,"low":2115,"close":2130,"volume":228500,"rsi_14":46.67,"sma_20":2169.0,"sma_60":2289.83,"sma_120":2264.62},{"date":"2025-09-23","open":2115,"high":2130,"low":2095,"close":2105,"volume":324192,"rsi_14":42.0,"sma_20":2163.75,"sma_60":2287.08,"sma_120":2265.37},{"date":"2025-09-24","open":2100,"high":2105,"low":2065,"close":2095,"volume":247815,"rsi_14":38.0,"sma_20":2157.5,"sma_60":2283.75,"sma_120":2265.66},{"date":"2025-09-25","open":2105,"high":2105,"low":2070,"close":2085,"volume":230315,"rsi_14":29.79,"sma_20":2151.75,"sma_60":2280.25,"sma_120":2266.07},{"date":"2025-09-26","open":2065,"high":2070,"low":2015,"close":2025,"volume":456470,"rsi_14":21.05,"sma_20":2144.5,"sma_60":2275.0,"sma_120":2265.78},{"date":"2025-09-29","open":2025,"high":2040,"low":2000,"close":2020,"volume":235708,"rsi_14":17.86,"sma_20":2140.75,"sma_60":2270.33,"sma_120":2265.2},{"date":"2025-09-30","open":2020,"high":2035,"low":2000,"close":2000,"volume":137086,"rsi_14":16.95,"sma_20":2133.5,"sma_60":2266.08,"sma_120":2265.2},{"date":"2025-10-01","open":2005,"high":2020,"low":1995,"close":2000,"volume":147946,"rsi_14":18.87,"sma_20":2126.25,"sma_60":2260.67,"sma_120":2265.45},{"date":"2025-10-02","open":2000,"high":2045,"low":1998,"close":2035,"volume":242058,"rsi_14":20.37,"sma_20":2120.25,"sma_60":2255.08,"sma_120":2266.67},{"date":"2025-10-10","open":2035,"high":2040,"low":2010,"close":2030,"volume":207607,"rsi_14":21.15,"sma_20":2112.75,"sma_60":2249.58,"sma_120":2266.92},{"date":"2025-10-13","open":2020,"high":2025,"low":1984,"close":2000,"volume":233269,"rsi_14":21.57,"sma_20":2103.25,"sma_60":2243.67,"sma_120":2266.75},{"date":"2025-10-14","open":2005,"high":2075,"low":2005,"close":2050,"volume":292380,"rsi_14":34.43,"sma_20":2095.75,"sma_60":2238.92,"sma_120":2266.5},{"date":"2025-10-15","open":2050,"high":2090,"low":2045,"close":2060,"volume":276254,"rsi_14":32.2,"sma_20":2089.0,"sma_60":2234.58,"sma_120":2266.08},{"date":"2025-10-16","open":2080,"high":2085,"low":2055,"close":2065,"volume":314225,"rsi_14":35.09,"sma_20":2084.0,"sma_60":2230.5,"sma_120":2265.71},{"date":"2025-10-17","open":2090,"high":2105,"low":2035,"close":2065,"volume":341695,"rsi_14":37.74,"sma_20":2077.5,"sma_60":2226.42,"sma_120":2265.33},{"date":"2025-10-20","open":2070,"high":2085,"low":2025,"close":2080,"volume":316734,"rsi_14":45.1,"sma_20":2072.5,"sma_60":2221.33,"sma_120":2264.88},{"date":"2025-10-21","open":2080,"high":2095,"low":2045,"close":2050,"volume":511898,"rsi_14":41.82,"sma_20":2067.75,"sma_60":2215.33,"sma_120":2264.29},{"date":"2025-10-22","open":2045,"high":2120,"low":2045,"close":2100,"volume":553973,"rsi_14":52.38,"sma_20":2065.5,"sma_60":2209.83,"sma_120":2264.0},{"date":"2025-10-23","open":2100,"high":2130,"low":2065,"close":2090,"volume":299201,"rsi_14":62.26,"sma_20":2061.75,"sma_60":2204.33,"sma_120":2263.42},{"date":"2025-10-24","open":2110,"high":2195,"low":2110,"close":2160,"volume":1191209,"rsi_14":71.21,"sma_20":2062.25,"sma_60":2200.33,"sma_120":2263.46},{"date":"2025-10-27","open":2220,"high":2235,"low":2175,"close":2190,"volume":848142,"rsi_14":77.94,"sma_20":2065.25,"sma_60":2197.33,"sma_120":2263.67},{"date":"2025-10-28","open":2180,"high":2200,"low":2150,"close":2185,"volume":623567,"rsi_14":76.81,"sma_20":2069.25,"sma_60":2193.58,"sma_120":2264.08},{"date":"2025-10-29","open":2195,"high":2200,"low":2140,"close":2155,"volume":401289,"rsi_14":67.65,"sma_20":2072.25,"sma_60":2189.67,"sma_120":2264.25},{"date":"2025-10-30","open":2165,"high":2170,"low":2095,"close":2095,"volume":389453,"rsi_14":58.23,"sma_20":2072.75,"sma_60":2184.25,"sma_120":2264.04},{"date":"2025-10-31","open":2085,"high":2095,"low":2045,"close":2055,"volume":341438,"rsi_14":56.79,"sma_20":2074.25,"sma_60":2178.67,"sma_120":2263.54},{"date":"2025-11-03","open":2060,"high":2075,"low":2030,"close":2050,"volume":420468,"rsi_14":50.0,"sma_20":2075.75,"sma_60":2175.33,"sma_120":2262.54},{"date":"2025-11-04","open":2050,"high":2070,"low":2030,"close":2040,"volume":308622,"rsi_14":47.22,"sma_20":2077.75,"sma_60":2171.17,"sma_120":2261.04},{"date":"2025-11-05","open":2040,"high":2045,"low":1938,"close":2000,"volume":744545,"rsi_14":41.77,"sma_20":2077.75,"sma_60":2165.58,"sma_120":2258.83},{"date":"2025-11-06","open":2010,"high":2030,"low":1988,"close":2000,"volume":300029,"rsi_14":41.77,"sma_20":2076.0,"sma_60":2159.0,"sma_120":2256.04},{"date":"2025-11-07","open":1994,"high":2000,"low":1940,"close":1977,"volume":539625,"rsi_14":37.22,"sma_20":2073.35,"sma_60":2151.78,"sma_120":2253.06},{"date":"2025-11-10","open":1977,"high":2030,"low":1975,"close":2005,"volume":385530,"rsi_14":44.39,"sma_20":2073.6,"sma_60":2144.12,"sma_120":2249.93},{"date":"2025-11-11","open":2000,"high":2075,"low":2000,"close":2035,"volume":209266,"rsi_14":41.47,"sma_20":2072.85,"sma_60":2136.7,"sma_120":2247.06},{"date":"2025-11-12","open":2050,"high":2130,"low":2050,"close":2115,"volume":584741,"rsi_14":52.77,"sma_20":2075.6,"sma_60":2130.28,"sma_120":2244.97},{"date":"2025-11-13","open":2110,"high":2130,"low":2085,"close":2100,"volume":179204,"rsi_14":42.42,"sma_20":2077.35,"sma_60":2124.2,"sma_120":2242.18},{"date":"2025-11-14","open":2080,"high":2080,"low":2025,"close":2040,"volume":205180,"rsi_14":32.39,"sma_20":2076.1,"sma_60":2117.2,"sma_120":2238.35},{"date":"2025-11-17","open":2040,"high":2045,"low":1993,"close":1998,"volume":265351,"rsi_14":29.81,"sma_20":2072.0,"sma_60":2110.75,"sma_120":2233.08},{"date":"2025-11-18","open":1970,"high":2020,"low":1936,"close":1942,"volume":464216,"rsi_14":28.22,"sma_20":2066.6,"sma_60":2105.03,"sma_120":2228.1},{"date":"2025-11-19","open":1942,"high":1950,"low":1900,"close":1905,"volume":449886,"rsi_14":29.61,"sma_20":2056.85,"sma_60":2099.95,"sma_120":2224.43},{"date":"2025-11-20","open":1905,"high":1989,"low":1905,"close":1985,"volume":247664,"rsi_14":43.08,"sma_20":2051.6,"sma_60":2096.45,"sma_120":2221.6},{"date":"2025-11-21","open":1965,"high":1969,"low":1929,"close":1940,"volume":153459,"rsi_14":39.93,"sma_20":2040.6,"sma_60":2092.12,"sma_120":2218.56},{"date":"2025-11-24","open":1944,"high":1955,"low":1901,"close":1910,"volume":337622,"rsi_14":38.52,"sma_20":2026.6,"sma_60":2086.95,"sma_120":2215.43},{"date":"2025-11-25","open":1923,"high":1939,"low":1904,"close":1920,"volume":226914,"rsi_14":42.54,"sma_20":2013.35,"sma_60":2082.12,"sma_120":2212.27},{"date":"2025-11-26","open":1921,"high":1982,"low":1921,"close":1980,"volume":197637,"rsi_14":48.32,"sma_20":2004.6,"sma_60":2078.12,"sma_120":2209.97},{"date":"2025-11-27","open":1990,"high":2010,"low":1980,"close":1999,"volume":228391,"rsi_14":51.86,"sma_20":1999.8,"sma_60":2074.77,"sma_120":2207.93},{"date":"2025-11-28","open":1999,"high":2030,"low":1999,"close":2020,"volume":164161,"rsi_14":51.28,"sma_20":1998.05,"sma_60":2072.27,"sma_120":2205.72},{"date":"2025-12-01","open":2040,"high":2050,"low":1991,"close":2010,"volume":208697,"rsi_14":47.79,"sma_20":1996.05,"sma_60":2070.85,"sma_120":2203.38},{"date":"2025-12-02","open":1993,"high":2025,"low":1993,"close":2000,"volume":118063,"rsi_14":38.38,"sma_20":1994.05,"sma_60":2068.43,"sma_120":2200.72},{"date":"2025-12-03","open":2020,"high":2020,"low":1999,"close":2010,"volume":81081,"rsi_14":40.82,"sma_20":1994.55,"sma_60":2066.18,"sma_120":2197.63},{"date":"2025-12-04","open":2020,"high":2020,"low":1986,"close":1994,"volume":121902,"rsi_14":44.84,"sma_20":1994.25,"sma_60":2063.5,"sma_120":2194.08},{"date":"2025-12-05","open":1980,"high":2020,"low":1980,"close":2010,"volume":176015,"rsi_14":51.43,"sma_20":1995.9,"sma_60":2060.67,"sma_120":2190.67},{"date":"2025-12-08","open":2020,"high":2020,"low":1994,"close":2005,"volume":194431,"rsi_14":58.54,"sma_20":1995.9,"sma_60":2057.58,"sma_120":2187.79},{"date":"2025-12-09","open":2000,"high":2005,"low":1989,"close":2000,"volume":178694,"rsi_14":64.09,"sma_20":1994.15,"sma_60":2054.25,"sma_120":2184.96},{"date":"2025-12-10","open":2000,"high":2020,"low":1980,"close":1983,"volume":226324,"rsi_14":49.64,"sma_20":1987.55,"sma_60":2050.72,"sma_120":2181.86},{"date":"2025-12-11","open":2010,"high":2020,"low":1983,"close":1990,"volume":255774,"rsi_14":60.59,"sma_20":1982.05,"sma_60":2047.8,"sma_120":2179.11},{"date":"2025-12-12","open":1990,"high":2005,"low":1978,"close":2000,"volume":291913,"rsi_14":70.83,"sma_20":1980.05,"sma_60":2044.55,"sma_120":2176.28},{"date":"2025-12-15","open":1994,"high":2050,"low":1977,"close":2020,"volume":331203,"rsi_14":72.12,"sma_20":1981.15,"sma_60":2041.88,"sma_120":2173.4},{"date":"2025-12-16","open":2020,"high":2025,"low":1983,"close":1995,"volume":233342,"rsi_14":53.93,"sma_20":1983.8,"sma_60":2039.38,"sma_120":2170.86},{"date":"2025-12-17","open":2005,"high":2005,"low":1976,"close":1986,"volume":221029,"rsi_14":46.41,"sma_20":1987.85,"sma_60":2036.73,"sma_120":2167.74},{"date":"2025-12-18","open":1976,"high":1984,"low":1935,"close":1958,"volume":247706,"rsi_14":33.51,"sma_20":1986.5,"sma_60":2033.28,"sma_120":2164.18},{"date":"2025-12-19","open":2090,"high":2275,"low":2050,"close":2105,"volume":11909673,"rsi_14":64.62,"sma_20":1994.75,"sma_60":2032.53,"sma_120":2162.27},{"date":"2025-12-22","open":2170,"high":2325,"low":2150,"close":2230,"volume":5101879,"rsi_14":76.14,"sma_20":2010.75,"sma_60":2034.2,"sma_120":2162.02},{"date":"2025-12-23","open":2280,"high":2310,"low":2085,"close":2105,"volume":2280293,"rsi_14":58.56,"sma_20":2020.0,"sma_60":2034.2,"sma_120":2160.64},{"date":"2025-12-24","open":2135,"high":2140,"low":2065,"close":2095,"volume":918094,"rsi_14":59.2,"sma_20":2025.75,"sma_60":2034.2,"sma_120":2158.97},{"date":"2025-12-26","open":2065,"high":2250,"low":2050,"close":2105,"volume":3960715,"rsi_14":58.75,"sma_20":2031.05,"sma_60":2034.53,"sma_120":2157.39},{"date":"2025-12-29","open":2110,"high":2195,"low":2110,"close":2160,"volume":1410502,"rsi_14":63.07,"sma_20":2038.05,"sma_60":2036.78,"sma_120":2155.89},{"date":"2025-12-30","open":2160,"high":2165,"low":2110,"close":2125,"volume":733439,"rsi_14":60.03,"sma_20":2043.8,"sma_60":2038.53,"sma_120":2154.43},{"date":"2026-01-02","open":2140,"high":2275,"low":2115,"close":2150,"volume":1136263,"rsi_14":63.23,"sma_20":2051.3,"sma_60":2041.03,"sma_120":2153.56},{"date":"2026-01-05","open":2165,"high":2180,"low":2125,"close":2135,"volume":927952,"rsi_14":61.35,"sma_20":2057.55,"sma_60":2043.28,"sma_120":2151.97},{"date":"2026-01-06","open":2135,"high":2190,"low":2135,"close":2165,"volume":873632,"rsi_14":62.52,"sma_20":2066.1,"sma_60":2045.45,"sma_120":2150.27},{"date":"2026-01-07","open":2165,"high":2185,"low":2075,"close":2130,"volume":1024422,"rsi_14":58.16,"sma_20":2072.1,"sma_60":2047.12,"sma_120":2148.35},{"date":"2026-01-08","open":2130,"high":2130,"low":2030,"close":2030,"volume":651667,"rsi_14":52.34,"sma_20":2073.35,"sma_60":2047.62,"sma_120":2145.64},{"date":"2026-01-09","open":2060,"high":2105,"low":2010,"close":2075,"volume":537646,"rsi_14":55.67,"sma_20":2077.1,"sma_60":2048.03,"sma_120":2143.47},{"date":"2026-01-12","open":2055,"high":2160,"low":2055,"close":2120,"volume":542002,"rsi_14":60.1,"sma_20":2083.95,"sma_60":2049.03,"sma_120":2141.81},{"date":"2026-01-13","open":2120,"high":2155,"low":2090,"close":2135,"volume":506292,"rsi_14":52.24,"sma_20":2091.2,"sma_60":2050.2,"sma_120":2140.35},{"date":"2026-01-14","open":2135,"high":2140,"low":2075,"close":2085,"volume":441428,"rsi_14":37.82,"sma_20":2095.45,"sma_60":2050.53,"sma_120":2138.47},{"date":"2026-01-15","open":2075,"high":2095,"low":2020,"close":2090,"volume":505295,"rsi_14":48.42,"sma_20":2098.95,"sma_60":2050.7,"sma_120":2136.02},{"date":"2026-01-16","open":2095,"high":2135,"low":2080,"close":2100,"volume":719456,"rsi_14":50.53,"sma_20":2104.2,"sma_60":2051.53,"sma_120":2133.43},{"date":"2026-01-19","open":2130,"high":2315,"low":2110,"close":2250,"volume":7097813,"rsi_14":61.79,"sma_20":2117.4,"sma_60":2054.03,"sma_120":2131.93},{"date":"2026-01-20","open":2280,"high":2285,"low":2200,"close":2260,"volume":2120444,"rsi_14":58.77,"sma_20":2132.5,"sma_60":2056.87,"sma_120":2130.6},{"date":"2026-01-21","open":2235,"high":2245,"low":2175,"close":2205,"volume":1144265,"rsi_14":56.78,"sma_20":2137.5,"sma_60":2057.62,"sma_120":2128.97},{"date":"2026-01-22","open":2225,"high":2240,"low":2180,"close":2205,"volume":986406,"rsi_14":54.87,"sma_20":2136.25,"sma_60":2057.87,"sma_120":2127.6},{"date":"2026-01-23","open":2220,"high":2230,"low":2185,"close":2205,"volume":894278,"rsi_14":56.36,"sma_20":2141.25,"sma_60":2058.2,"sma_120":2125.89},{"date":"2026-01-26","open":2235,"high":2260,"low":2210,"close":2235,"volume":1104261,"rsi_14":56.36,"sma_20":2148.25,"sma_60":2059.53,"sma_120":2124.6},{"date":"2026-01-27","open":2230,"high":2230,"low":2185,"close":2195,"volume":945706,"rsi_14":55.86,"sma_20":2152.75,"sma_60":2061.2,"sma_120":2122.72},{"date":"2026-01-28","open":2205,"high":2250,"low":2195,"close":2225,"volume":1404668,"rsi_14":70.1,"sma_20":2156.0,"sma_60":2064.03,"sma_120":2121.35},{"date":"2026-01-29","open":2305,"high":2440,"low":2240,"close":2290,"volume":4910606,"rsi_14":71.29,"sma_20":2164.25,"sma_60":2068.03,"sma_120":2121.68},{"date":"2026-01-30","open":2380,"high":2440,"low":2270,"close":2285,"volume":3109343,"rsi_14":67.74,"sma_20":2171.0,"sma_60":2072.12,"sma_120":2121.64},{"date":"2026-02-02","open":2265,"high":2295,"low":2200,"close":2220,"volume":954230,"rsi_14":58.25,"sma_20":2175.25,"sma_60":2075.78,"sma_120":2120.68},{"date":"2026-02-03","open":2250,"high":2260,"low":2195,"close":2240,"volume":751333,"rsi_14":65.98,"sma_20":2179.0,"sma_60":2079.78,"sma_120":2119.39},{"date":"2026-02-04","open":2250,"high":2320,"low":2230,"close":2290,"volume":1255100,"rsi_14":68.87,"sma_20":2187.0,"sma_60":2085.0,"sma_120":2118.39},{"date":"2026-02-05","open":2290,"high":2300,"low":2230,"close":2235,"volume":661120,"rsi_14":61.74,"sma_20":2197.25,"sma_60":2088.83,"sma_120":2116.47},{"date":"2026-02-06","open":2200,"high":2225,"low":2110,"close":2210,"volume":891286,"rsi_14":45.56,"sma_20":2204.0,"sma_60":2091.75,"sma_120":2114.22},{"date":"2026-02-09","open":2240,"high":2270,"low":2210,"close":2230,"volume":516478,"rsi_14":46.74,"sma_20":2209.5,"sma_60":2093.67,"sma_120":2111.97},{"date":"2026-02-10","open":2230,"high":2295,"low":2210,"close":2285,"volume":1066843,"rsi_14":58.7,"sma_20":2217.0,"sma_60":2096.75,"sma_120":2110.47},{"date":"2026-02-11","open":2290,"high":2360,"low":2265,"close":2355,"volume":1713087,"rsi_14":64.15,"sma_20":2230.5,"sma_60":2102.0,"sma_120":2109.6},{"date":"2026-02-12","open":2375,"high":2380,"low":2295,"close":2315,"volume":812490,"rsi_14":59.65,"sma_20":2241.75,"sma_60":2107.28,"sma_120":2109.02},{"date":"2026-02-13","open":2275,"high":2375,"low":2260,"close":2345,"volume":1243396,"rsi_14":59.65,"sma_20":2254.0,"sma_60":2114.0,"sma_120":2109.52},{"date":"2026-02-19","open":2360,"high":2385,"low":2320,"close":2340,"volume":1159741,"rsi_14":63.55,"sma_20":2258.5,"sma_60":2121.25,"sma_120":2110.6},{"date":"2026-02-20","open":2340,"high":2355,"low":2305,"close":2320,"volume":612668,"rsi_14":59.05,"sma_20":2261.5,"sma_60":2126.83,"sma_120":2111.64},{"date":"2026-02-23","open":2325,"high":2355,"low":2305,"close":2345,"volume":863054,"rsi_14":55.67,"sma_20":2268.5,"sma_60":2133.58,"sma_120":2112.85},{"date":"2026-02-24","open":2340,"high":2340,"low":2285,"close":2320,"volume":533502,"rsi_14":53.47,"sma_20":2274.25,"sma_60":2140.42,"sma_120":2113.68},{"date":"2026-02-25","open":2335,"high":2355,"low":2300,"close":2315,"volume":686551,"rsi_14":60.67,"sma_20":2279.75,"sma_60":2147.0,"sma_120":2114.56},{"date":"2026-02-26","open":2315,"high":2330,"low":2265,"close":2310,"volume":1004681,"rsi_14":58.14,"sma_20":2283.5,"sma_60":2152.5,"sma_120":2115.31},{"date":"2026-02-27","open":2310,"high":2315,"low":2235,"close":2240,"volume":643981,"rsi_14":44.44,"sma_20":2285.75,"sma_60":2156.52,"sma_120":2115.64},{"date":"2026-03-03","open":2220,"high":2260,"low":2150,"close":2150,"volume":987413,"rsi_14":41.24,"sma_20":2282.0,"sma_60":2158.68,"sma_120":2115.47},{"date":"2026-03-04","open":2100,"high":2115,"low":1911,"close":1922,"volume":2206584,"rsi_14":29.07,"sma_20":2263.6,"sma_60":2157.22,"sma_120":2114.03},{"date":"2026-03-05","open":2085,"high":2170,"low":2005,"close":2100,"volume":2026082,"rsi_14":42.32,"sma_20":2254.35,"sma_60":2158.88,"sma_120":2113.66},{"date":"2026-03-06","open":2130,"high":2155,"low":2005,"close":2075,"volume":888180,"rsi_14":37.13,"sma_20":2247.1,"sma_60":2159.97,"sma_120":2113.07},{"date":"2026-03-09","open":2030,"high":2135,"low":1981,"close":2010,"volume":902191,"rsi_14":28.73,"sma_20":2235.6,"sma_60":2160.23,"sma_120":2111.87},{"date":"2026-03-10","open":2040,"high":2090,"low":2000,"close":2035,"volume":558729,"rsi_14":32.41,"sma_20":2222.85,"sma_60":2160.65,"sma_120":2110.66},{"date":"2026-03-11","open":2055,"high":2215,"low":2050,"close":2170,"volume":1378020,"rsi_14":40.29,"sma_20":2219.6,"sma_60":2163.4,"sma_120":2110.49},{"date":"2026-03-12","open":2215,"high":2225,"low":2125,"close":2170,"volume":530414,"rsi_14":40.51,"sma_20":2217.6,"sma_60":2166.23,"sma_120":2110.24},{"date":"2026-03-13","open":2160,"high":2250,"low":2100,"close":2140,"volume":1545883,"rsi_14":40.07,"sma_20":2213.1,"sma_60":2168.85,"sma_120":2109.78},{"date":"2026-03-16","open":2220,"high":2235,"low":2145,"close":2145,"volume":2305085,"rsi_14":38.71,"sma_20":2206.1,"sma_60":2171.43,"sma_120":2109.62},{"date":"2026-03-17","open":2140,"high":2155,"low":2100,"close":2145,"volume":852482,"rsi_14":39.84,"sma_20":2195.6,"sma_60":2173.85,"sma_120":2109.2},{"date":"2026-03-18","open":2145,"high":2165,"low":2105,"close":2110,"volume":571985,"rsi_14":38.5,"sma_20":2185.35,"sma_60":2175.35,"sma_120":2108.62},{"date":"2026-03-19","open":2130,"high":2140,"low":2055,"close":2065,"volume":717682,"rsi_14":36.84,"sma_20":2171.35,"sma_60":2176.52,"sma_120":2107.95},{"date":"2026-03-20","open":2070,"high":2135,"low":2050,"close":2115,"volume":617224,"rsi_14":43.14,"sma_20":2160.1,"sma_60":2178.67,"sma_120":2107.7},{"date":"2026-03-23","open":2100,"high":2110,"low":2045,"close":2065,"volume":724458,"rsi_14":45.12,"sma_20":2147.35,"sma_60":2180.45,"sma_120":2106.87},{"date":"2026-03-24","open":2115,"high":2120,"low":2050,"close":2100,"volume":331333,"rsi_14":63.13,"sma_20":2135.1,"sma_60":2180.37,"sma_120":2106.45},{"date":"2026-03-25","open":2130,"high":2160,"low":2105,"close":2145,"volume":458124,"rsi_14":54.13,"sma_20":2126.35,"sma_60":2178.95,"sma_120":2106.57},{"date":"2026-03-26","open":2145,"high":2165,"low":2080,"close":2120,"volume":607733,"rsi_14":54.13,"sma_20":2116.6,"sma_60":2179.2,"sma_120":2106.7},{"date":"2026-03-27","open":2080,"high":2125,"low":2050,"close":2120,"volume":431866,"rsi_14":61.46,"sma_20":2107.1,"sma_60":2179.62,"sma_120":2106.91},{"date":"2026-03-30","open":2195,"high":2240,"low":2075,"close":2145,"volume":2411960,"rsi_14":61.46,"sma_20":2102.35,"sma_60":2180.28,"sma_120":2107.41},{"date":"2026-03-31","open":2205,"high":2740,"low":2165,"close":2655,"volume":55588679,"rsi_14":78.36,"sma_20":2127.6,"sma_60":2188.53,"sma_120":2112.66},{"date":"2026-04-01","open":2360,"high":2430,"low":2126,"close":2405,"volume":11440468,"rsi_14":61.19,"sma_20":2152.25,"sma_60":2193.37,"sma_120":2115.95},{"date":"2026-04-02","open":2470,"high":2560,"low":2345,"close":2385,"volume":12232005,"rsi_14":61.19,"sma_20":2166.5,"sma_60":2197.28,"sma_120":2119.16},{"date":"2026-04-03","open":2575,"high":2575,"low":2430,"close":2440,"volume":7354990,"rsi_14":62.88,"sma_20":2184.75,"sma_60":2202.37,"sma_120":2122.82},{"date":"2026-04-06","open":2500,"high":2900,"low":2430,"close":2780,"volume":39524145,"rsi_14":71.38,"sma_20":2223.25,"sma_60":2212.62,"sma_120":2129.03},{"date":"2026-04-07","open":2685,"high":2810,"low":2550,"close":2595,"volume":11147049,"rsi_14":64.83,"sma_20":2251.25,"sma_60":2220.37,"sma_120":2133.74},{"date":"2026-04-08","open":2460,"high":2585,"low":2455,"close":2505,"volume":5442913,"rsi_14":63.1,"sma_20":2268.0,"sma_60":2228.28,"sma_120":2137.95},{"date":"2026-04-09","open":2560,"high":2645,"low":2455,"close":2505,"volume":7269551,"rsi_14":61.96,"sma_20":2284.75,"sma_60":2235.45,"sma_120":2141.74},{"date":"2026-04-10","open":2530,"high":2625,"low":2510,"close":2590,"volume":3575660,"rsi_14":65.77,"sma_20":2307.25,"sma_60":2243.28,"sma_120":2146.16},{"date":"2026-04-13","open":2650,"high":3055,"low":2590,"close":2885,"volume":45487864,"rsi_14":70.39,"sma_20":2344.25,"sma_60":2255.78,"sma_120":2152.99},{"date":"2026-04-14","open":2880,"high":3020,"low":2790,"close":2850,"volume":13317296,"rsi_14":68.41,"sma_20":2379.5,"sma_60":2268.53,"sma_120":2159.53},{"date":"2026-04-15","open":2850,"high":2865,"low":2655,"close":2680,"volume":5405999,"rsi_14":63.59,"sma_20":2408.0,"sma_60":2278.37,"sma_120":2164.53},{"date":"2026-04-16","open":2680,"high":2695,"low":2595,"close":2620,"volume":2575332,"rsi_14":61.79,"sma_20":2435.75,"sma_60":2287.03,"sma_120":2169.28},{"date":"2026-04-17","open":2615,"high":2670,"low":2555,"close":2605,"volume":1792525,"rsi_14":60.9,"sma_20":2460.25,"sma_60":2292.95,"sma_120":2173.49},{"date":"2026-04-20","open":2615,"high":2665,"low":2580,"close":2585,"volume":1649501,"rsi_14":47.84,"sma_20":2486.25,"sma_60":2298.37,"sma_120":2177.62},{"date":"2026-04-21","open":2590,"high":2625,"low":2505,"close":2565,"volume":2017367,"rsi_14":55.36,"sma_20":2509.5,"sma_60":2304.37,"sma_120":2180.99},{"date":"2026-04-22","open":2600,"high":2780,"low":2570,"close":2590,"volume":9216334,"rsi_14":57.35,"sma_20":2531.75,"sma_60":2310.78,"sma_120":2184.32},{"date":"2026-04-23","open":2620,"high":2630,"low":2505,"close":2515,"volume":2085766,"rsi_14":52.65,"sma_20":2551.5,"sma_60":2315.95,"sma_120":2187.07},{"date":"2026-04-24","open":2560,"high":2575,"low":2525,"close":2540,"volume":1146098,"rsi_14":39.09,"sma_20":2572.5,"sma_60":2321.03,"sma_120":2190.28},{"date":"2026-04-27","open":2600,"high":2740,"low":2585,"close":2650,"volume":2606472,"rsi_14":52.68,"sma_20":2597.75,"sma_60":2328.62,"sma_120":2194.91},{"date":"2026-04-28","open":2800,"high":3445,"low":2760,"close":3445,"volume":51047780,"rsi_14":77.17,"sma_20":2637.25,"sma_60":2348.95,"sma_120":2206.49},{"date":"2026-04-29","open":3460,"high":3495,"low":3130,"close":3260,"volume":19369666,"rsi_14":69.71,"sma_20":2679.5,"sma_60":2365.12,"sma_120":2216.57},{"date":"2026-04-30","open":3270,"high":3270,"low":2975,"close":3005,"volume":7057801,"rsi_14":59.95,"sma_20":2710.5,"sma_60":2377.12,"sma_120":2224.62},{"date":"2026-05-04","open":3010,"high":3255,"low":2975,"close":3100,"volume":12529398,"rsi_14":55.7,"sma_20":2743.5,"sma_60":2391.78,"sma_120":2233.78},{"date":"2026-05-06","open":3130,"high":3140,"low":2945,"close":2985,"volume":3748862,"rsi_14":53.44,"sma_20":2753.75,"sma_60":2404.2,"sma_120":2241.99},{"date":"2026-05-07","open":3000,"high":3020,"low":2845,"close":2890,"volume":3079623,"rsi_14":55.56,"sma_20":2768.5,"sma_60":2414.2,"sma_120":2249.6},{"date":"2026-05-08","open":2900,"high":2955,"low":2825,"close":2905,"volume":2034264,"rsi_14":57.72,"sma_20":2788.5,"sma_60":2425.37,"sma_120":2257.1},{"date":"2026-05-11","open":2910,"high":3010,"low":2825,"close":2865,"volume":4091232,"rsi_14":56.95,"sma_20":2806.5,"sma_60":2436.28,"sma_120":2264.02},{"date":"2026-05-12","open":2865,"high":2945,"low":2750,"close":2790,"volume":3371933,"rsi_14":55.32,"sma_20":2816.5,"sma_60":2445.62,"sma_120":2269.64},{"date":"2026-05-13","open":2850,"high":2930,"low":2715,"close":2720,"volume":2579370,"rsi_14":53.92,"sma_20":2808.25,"sma_60":2452.87,"sma_120":2274.81},{"date":"2026-05-14","open":2720,"high":3170,"low":2720,"close":2900,"volume":13615035,"rsi_14":57.28,"sma_20":2810.75,"sma_60":2461.95,"sma_120":2281.97},{"date":"2026-05-15","open":2905,"high":2905,"low":2615,"close":2640,"volume":3766085,"rsi_14":52.7,"sma_20":2808.75,"sma_60":2467.37,"sma_120":2287.32},{"date":"2026-05-18","open":2685,"high":2685,"low":2520,"close":2570,"volume":1634088,"rsi_14":50.64,"sma_20":2806.25,"sma_60":2471.12,"sma_120":2292.56},{"date":"2026-05-19","open":2655,"high":2690,"low":2515,"close":2545,"volume":1525314,"rsi_14":47.69,"sma_20":2803.25,"sma_60":2474.53,"sma_120":2297.89},{"date":"2026-05-20","open":2520,"high":2580,"low":2385,"close":2420,"volume":1200272,"rsi_14":18.07,"sma_20":2795.0,"sma_60":2476.2,"sma_120":2301.52},{"date":"2026-05-21","open":2475,"high":2560,"low":2475,"close":2525,"volume":1056274,"rsi_14":25.9,"sma_20":2793.0,"sma_60":2479.2,"sma_120":2306.39},{"date":"2026-05-22","open":2575,"high":2625,"low":2550,"close":2605,"volume":988816,"rsi_14":35.19,"sma_20":2793.75,"sma_60":2483.95,"sma_120":2312.18},{"date":"2026-05-26","open":2630,"high":2700,"low":2465,"close":2485,"volume":1432664,"rsi_14":27.64,"sma_20":2792.25,"sma_60":2486.78,"sma_120":2316.89},{"date":"2026-05-27","open":2490,"high":2495,"low":2325,"close":2360,"volume":1421102,"rsi_14":27.44,"sma_20":2783.25,"sma_60":2487.62,"sma_120":2320.06},{"date":"2026-05-28","open":2360,"high":2440,"low":2245,"close":2330,"volume":1582178,"rsi_14":28.79,"sma_20":2767.25,"sma_60":2489.12,"sma_120":2322.82},{"date":"2026-05-29","open":2330,"high":2345,"low":2180,"close":2235,"volume":1177172,"rsi_14":26.07,"sma_20":2706.75,"sma_60":2490.53,"sma_120":2324.61},{"date":"2026-06-01","open":2235,"high":2235,"low":2125,"close":2145,"volume":1190262,"rsi_14":25.17,"sma_20":2651.0,"sma_60":2494.25,"sma_120":2325.73},{"date":"2026-06-02","open":2140,"high":2185,"low":2045,"close":2120,"volume":1198605,"rsi_14":26.07,"sma_20":2606.75,"sma_60":2494.58,"sma_120":2326.73},{"date":"2026-06-04","open":2100,"high":2160,"low":2055,"close":2120,"volume":707263,"rsi_14":27.44,"sma_20":2557.75,"sma_60":2495.33,"sma_120":2327.65},{"date":"2026-06-05","open":2090,"high":2110,"low":2030,"close":2045,"volume":600813,"rsi_14":15.1,"sma_20":2510.75,"sma_60":2495.92,"sma_120":2328.07},{"date":"2026-06-08","open":1990,"high":2000,"low":1911,"close":1920,"volume":817654,"rsi_14":16.97,"sma_20":2462.25,"sma_60":2494.0,"sma_120":2327.32},{"date":"2026-06-09","open":1920,"high":2015,"low":1920,"close":1984,"volume":701213,"rsi_14":22.97,"sma_20":2416.2,"sma_60":2490.9,"sma_120":2327.15},{"date":"2026-06-10","open":1968,"high":1999,"low":1890,"close":1938,"volume":798877,"rsi_14":22.53,"sma_20":2369.85,"sma_60":2487.03,"sma_120":2326.63},{"date":"2026-06-11","open":1938,"high":1938,"low":1875,"close":1925,"volume":482432,"rsi_14":25.08,"sma_20":2326.6,"sma_60":2483.45,"sma_120":2326.15},{"date":"2026-06-12","open":1940,"high":2060,"low":1940,"close":2025,"volume":910764,"rsi_14":24.7,"sma_20":2291.85,"sma_60":2481.45,"sma_120":2326.44},{"date":"2026-06-15","open":2050,"high":2080,"low":1998,"close":2010,"volume":675813,"rsi_14":17.77,"sma_20":2247.35,"sma_60":2479.2,"sma_120":2326.53},{"date":"2026-06-16","open":2020,"high":2085,"low":2000,"close":2030,"volume":867454,"rsi_14":22.36,"sma_20":2216.85,"sma_60":2477.87,"sma_120":2326.61},{"date":"2026-06-17","open":2050,"high":2100,"low":2010,"close":2080,"volume":803666,"rsi_14":31.28,"sma_20":2192.35,"sma_60":2478.12,"sma_120":2327.32},{"date":"2026-06-18","open":2075,"high":2075,"low":1954,"close":1980,"volume":829037,"rsi_14":28.61,"sma_20":2164.1,"sma_60":2475.87,"sma_120":2327.27},{"date":"2026-06-19","open":1981,"high":1984,"low":1881,"close":1907,"volume":998591,"rsi_14":29.4,"sma_20":2138.45,"sma_60":2473.23,"sma_120":2326.84},{"date":"2026-06-22","open":1905,"high":1933,"low":1848,"close":1901,"volume":628635,"rsi_14":32.87,"sma_20":2107.25,"sma_60":2469.92,"sma_120":2325.14},{"date":"2026-06-23","open":1860,"high":1916,"low":1770,"close":1787,"volume":899206,"rsi_14":29.21,"sma_20":2066.35,"sma_60":2463.95,"sma_120":2321.45},{"date":"2026-06-24","open":1770,"high":1839,"low":1760,"close":1770,"volume":573542,"rsi_14":28.61,"sma_20":2030.6,"sma_60":2458.12,"sma_120":2318.66},{"date":"2026-06-25","open":1755,"high":1802,"low":1679,"close":1701,"volume":728485,"rsi_14":28.82,"sma_20":1997.65,"sma_60":2451.13,"sma_120":2315.38},{"date":"2026-06-26","open":1691,"high":1699,"low":1590,"close":1620,"volume":675915,"rsi_14":30.47,"sma_20":1962.15,"sma_60":2442.38,"sma_120":2311.33},{"date":"2026-06-29","open":1600,"high":1785,"low":1600,"close":1785,"volume":580172,"rsi_14":38.55,"sma_20":1939.65,"sma_60":2427.88,"sma_120":2308.21},{"date":"2026-06-30","open":1775,"high":1783,"low":1667,"close":1717,"volume":333076,"rsi_14":37.6,"sma_20":1918.25,"sma_60":2416.25,"sma_120":2304.81},{"date":"2026-07-01","open":1715,"high":1796,"low":1697,"close":1767,"volume":331702,"rsi_14":41.49,"sma_20":1900.6,"sma_60":2405.95,"sma_120":2301.62},{"date":"2026-07-02","open":1751,"high":1767,"low":1651,"close":1657,"volume":558451,"rsi_14":30.38,"sma_20":1877.45,"sma_60":2392.9,"sma_120":2297.63},{"date":"2026-07-03","open":1657,"high":1690,"low":1609,"close":1688,"volume":306037,"rsi_14":33.12,"sma_20":1859.6,"sma_60":2374.7,"sma_120":2293.66},{"date":"2026-07-06","open":1672,"high":1695,"low":1638,"close":1682,"volume":185490,"rsi_14":31.49,"sma_20":1847.7,"sma_60":2359.48,"sma_120":2289.93},{"date":"2026-07-07","open":1668,"high":1690,"low":1628,"close":1648,"volume":338314,"rsi_14":26.62,"sma_20":1830.9,"sma_60":2345.2,"sma_120":2286.74},{"date":"2026-07-08","open":1648,"high":1668,"low":1571,"close":1573,"volume":623333,"rsi_14":27.36,"sma_20":1812.65,"sma_60":2329.67,"sma_120":2282.56},{"date":"2026-07-09","open":1566,"high":1650,"low":1566,"close":1618,"volume":265623,"rsi_14":33.41,"sma_20":1797.3,"sma_60":2313.47,"sma_120":2278.38},{"date":"2026-07-10","open":1612,"high":1693,"low":1612,"close":1674,"volume":190894,"rsi_14":37.68,"sma_20":1779.75,"sma_60":2293.28,"sma_120":2274.53},{"date":"2026-07-13","open":1680,"high":1733,"low":1607,"close":1655,"volume":364541,"rsi_14":42.01,"sma_20":1762.0,"sma_60":2273.37,"sma_120":2270.95},{"date":"2026-07-14","open":1655,"high":1655,"low":1569,"close":1606,"volume":613957,"rsi_14":40.44,"sma_20":1740.8,"sma_60":2255.47,"sma_120":2266.92},{"date":"2026-07-15","open":1610,"high":1657,"low":1606,"close":1631,"volume":204490,"rsi_14":45.7,"sma_20":1718.35,"sma_60":2238.98,"sma_120":2263.01},{"date":"2026-07-16","open":1628,"high":1650,"low":1588,"close":1621,"volume":277275,"rsi_14":50.07,"sma_20":1700.4,"sma_60":2222.58,"sma_120":2257.77},{"date":"2026-07-20","open":1633,"high":1633,"low":1553,"close":1570,"volume":308500,"rsi_14":32.91,"sma_20":1683.55,"sma_60":2205.67,"sma_120":2252.02},{"date":"2026-07-21","open":1601,"high":1628,"low":1508,"close":1544,"volume":343847,"rsi_14":35.26,"sma_20":1665.7,"sma_60":2188.65,"sma_120":2246.51},{"date":"2026-07-22","open":1550,"high":1590,"low":1550,"close":1557,"volume":297139,"rsi_14":30.91,"sma_20":1654.2,"sma_60":2171.43,"sma_120":2241.11},{"date":"2026-07-23","open":1549,"high":1670,"low":1549,"close":1665,"volume":400107,"rsi_14":50.73,"sma_20":1648.95,"sma_60":2157.27,"sma_120":2236.61},{"date":"2026-07-24","open":1663,"high":1695,"low":1623,"close":1638,"volume":256324,"rsi_14":45.4,"sma_20":1645.8,"sma_60":2142.23,"sma_120":2231.63},{"date":"2026-07-27","open":1638,"high":1679,"low":1625,"close":1629,"volume":129610,"rsi_14":45.16,"sma_20":1646.25,"sma_60":2125.22,"sma_120":2226.92},{"date":"2026-07-28","open":1613,"high":1617,"low":1557,"close":1560,"volume":404252,"rsi_14":42.44,"sma_20":1635.0,"sma_60":2093.8,"sma_120":2221.38},{"date":"2026-07-29","open":1565,"high":1624,"low":1446,"close":1500,"volume":599590,"rsi_14":43.56,"sma_20":1624.15,"sma_60":2064.47,"sma_120":2214.79},{"date":"2026-07-30","open":1380,"high":1554,"low":1380,"close":1496,"volume":417088,"rsi_14":38.4,"sma_20":1610.6,"sma_60":2039.32,"sma_120":2208.22},{"date":"2026-07-31","open":1501,"high":1598,"low":1501,"close":1595,"volume":453045,"rsi_14":43.06,"sma_20":1607.5,"sma_60":2014.23,"sma_120":2203.01},{"date":"2026-08-03","open":1594,"high":1628,"low":1562,"close":1578,"volume":184910,"rsi_14":43.21,"sma_20":1602.0,"sma_60":1990.78,"sma_120":2197.49},{"date":"2026-08-04","open":1571,"high":1672,"low":1571,"close":1668,"volume":433747,"rsi_14":55.1,"sma_20":1601.3,"sma_60":1970.42,"sma_120":2192.31},{"date":"2026-08-05","open":1669,"high":1750,"low":1669,"close":1732,"volume":495895,"rsi_14":57.81,"sma_20":1605.5,"sma_60":1950.87,"sma_120":2188.12},{"date":"2026-08-06","open":1744,"high":1770,"low":1700,"close":1720,"volume":260724,"rsi_14":57.63,"sma_20":1612.85,"sma_60":1931.78,"sma_120":2184.03},{"date":"2026-08-07","open":1748,"high":1797,"low":1720,"close":1766,"volume":778957,"rsi_14":65.22,"sma_20":1620.25,"sma_60":1914.72,"sma_120":2180.17},{"date":"2026-08-10","open":1769,"high":1845,"low":1766,"close":1845,"volume":563441,"rsi_14":71.59,"sma_20":1628.8,"sma_60":1900.13,"sma_120":2176.5},{"date":"2026-08-11","open":1840,"high":1915,"low":1816,"close":1909,"volume":654454,"rsi_14":73.53,"sma_20":1641.5,"sma_60":1883.62,"sma_120":2172.78},{"date":"2026-08-12","open":1920,"high":1935,"low":1880,"close":1910,"volume":327611,"rsi_14":69.11,"sma_20":1656.7,"sma_60":1871.45,"sma_120":2169.41},{"date":"2026-08-13","open":1911,"high":1925,"low":1837,"close":1840,"volume":432361,"rsi_14":64.77,"sma_20":1667.15,"sma_60":1859.28,"sma_120":2165.2},{"date":"2026-08-14","open":1862,"high":1890,"low":1823,"close":1890,"volume":249835,"rsi_14":68.0,"sma_20":1680.6,"sma_60":1848.37,"sma_120":2161.45},{"date":"2026-08-18","open":1891,"high":1900,"low":1798,"close":1822,"volume":465550,"rsi_14":68.09,"sma_20":1693.2,"sma_60":1838.4,"sma_120":2157.3},{"date":"2026-08-19","open":1776,"high":1810,"low":1712,"close":1719,"volume":450807,"rsi_14":64.28,"sma_20":1701.95,"sma_60":1824.97,"sma_120":2152.08},{"date":"2026-08-20","open":1749,"high":1773,"low":1713,"close":1721,"volume":270701,"rsi_14":64.71,"sma_20":1710.15,"sma_60":1810.23,"sma_120":2147.09},{"date":"2026-08-21","open":1712,"high":1712,"low":1622,"close":1643,"volume":534769,"rsi_14":53.23,"sma_20":1709.05,"sma_60":1796.2,"sma_120":2141.49},{"date":"2026-08-24","open":1668,"high":1707,"low":1634,"close":1639,"volume":429992,"rsi_14":54.17,"sma_20":1709.1,"sma_60":1784.18,"sma_120":2135.9},{"date":"2026-08-25","open":1663,"high":1678,"low":1585,"close":1670,"volume":310954,"rsi_14":50.15,"sma_20":1711.15,"sma_60":1773.18,"sma_120":2131.15},{"date":"2026-08-26","open":1670,"high":1678,"low":1620,"close":1667,"volume":519222,"rsi_14":44.68,"sma_20":1716.5,"sma_60":1763.72,"sma_120":2127.12},{"date":"2026-08-27","open":1674,"high":1691,"low":1657,"close":1667,"volume":216836,"rsi_14":45.58,"sma_20":1724.85,"sma_60":1755.75,"sma_120":2125.0},{"date":"2026-08-28","open":1668,"high":1686,"low":1639,"close":1668,"volume":216646,"rsi_14":41.16,"sma_20":1733.45,"sma_60":1748.22,"sma_120":2121.4},{"date":"2026-08-31","open":1678,"high":1678,"low":1618,"close":1661,"volume":184461,"rsi_14":30.91,"sma_20":1736.75,"sma_60":1740.57,"sma_120":2117.95},{"date":"2026-09-01","open":1650,"high":1662,"low":1621,"close":1641,"volume":182421,"rsi_14":19.41,"sma_20":1739.9,"sma_60":1733.83,"sma_120":2114.88},{"date":"2026-09-02","open":1627,"high":1640,"low":1592,"close":1592,"volume":267540,"rsi_14":17.28,"sma_20":1736.1,"sma_60":1728.37,"sma_120":2111.18},{"date":"2026-09-03","open":1635,"high":1635,"low":1588,"close":1611,"volume":226257,"rsi_14":23.68,"sma_20":1730.05,"sma_60":1722.15,"sma_120":2106.53},{"date":"2026-09-04","open":1614,"high":1629,"low":1588,"close":1595,"volume":168605,"rsi_14":13.22,"sma_20":1723.8,"sma_60":1716.43,"sma_120":2101.73},{"date":"2026-09-07","open":1595,"high":1616,"low":1590,"close":1607,"volume":160927,"rsi_14":18.84,"sma_20":1715.85,"sma_60":1711.13,"sma_120":2097.29},{"date":"2026-09-08","open":1608,"high":1631,"low":1600,"close":1601,"volume":251488,"rsi_14":26.21,"sma_20":1703.65,"sma_60":1704.07,"sma_120":2092.76},{"date":"2026-09-09","open":1600,"high":1611,"low":1594,"close":1606,"volume":163495,"rsi_14":27.09,"sma_20":1688.5,"sma_60":1697.33,"sma_120":2088.27},{"date":"2026-09-10","open":1606,"high":1630,"low":1582,"close":1624,"volume":242911,"rsi_14":45.03,"sma_20":1674.2,"sma_60":1690.57,"sma_120":2084.22},{"date":"2026-09-11","open":1603,"high":1624,"low":1590,"close":1604,"volume":235679,"rsi_14":41.55,"sma_20":1662.4,"sma_60":1682.63,"sma_120":2080.38},{"date":"2026-09-14","open":1602,"high":1602,"low":1560,"close":1569,"volume":233664,"rsi_14":26.07,"sma_20":1646.35,"sma_60":1675.78,"sma_120":2075.82},{"date":"2026-09-15","open":1564,"high":1575,"low":1534,"close":1546,"volume":272690,"rsi_14":23.81,"sma_20":1632.55,"sma_60":1669.77,"sma_120":2071.5},{"date":"2026-09-16","open":1551,"high":1559,"low":1540,"close":1554,"volume":155045,"rsi_14":26.36,"sma_20":1624.3,"sma_60":1663.98,"sma_120":2066.95},{"date":"2026-09-17","open":1552,"high":1575,"low":1544,"close":1571,"volume":134446,"rsi_14":30.98,"sma_20":1616.8,"sma_60":1660.38,"sma_120":2062.17},{"date":"2026-09-18","open":1575,"high":1598,"low":1573,"close":1594,"volume":162169,"rsi_14":37.64,"sma_20":1614.35,"sma_60":1657.45,"sma_120":2057.78},{"date":"2026-09-21","open":1598,"high":1598,"low":1541,"close":1557,"volume":302607,"rsi_14":35.42,"sma_20":1610.25,"sma_60":1655.05,"sma_120":2053.09},{"date":"2026-09-22","open":1551,"high":1578,"low":1528,"close":1538,"volume":669816,"rsi_14":39.53,"sma_20":1603.65,"sma_60":1653.68,"sma_120":2048.03},{"date":"2026-09-23","open":1533,"high":1559,"low":1531,"close":1558,"volume":160703,"rsi_14":39.77,"sma_20":1598.2,"sma_60":1649.9,"sma_120":2038.89},{"date":"2026-09-28","open":1554,"high":1598,"low":1543,"close":1572,"volume":302840,"rsi_14":45.53,"sma_20":1593.45,"sma_60":1647.48,"sma_120":2031.87},{"date":"2026-09-29","open":1580,"high":1600,"low":1540,"close":1561,"volume":158643,"rsi_14":41.02,"sma_20":1588.1,"sma_60":1644.05,"sma_120":2025.0},{"date":"2026-09-30","open":1550,"high":1580,"low":1550,"close":1574,"volume":188814,"rsi_14":44.87,"sma_20":1583.75,"sma_60":1642.67,"sma_120":2017.78},{"date":"2026-10-01","open":1577,"high":1610,"low":1568,"close":1596,"volume":244618,"rsi_14":48.21,"sma_20":1581.5,"sma_60":1641.13,"sma_120":2007.92},{"date":"2026-10-02","open":1599,"high":1635,"low":1593,"close":1627,"volume":310868,"rsi_14":50.51,"sma_20":1583.25,"sma_60":1640.22,"sma_120":1999.85},{"date":"2026-10-06","open":1627,"high":1677,"low":1615,"close":1656,"volume":280092,"rsi_14":58.61,"sma_20":1585.5,"sma_60":1640.35,"sma_120":1992.78},{"date":"2026-10-07","open":1656,"high":1705,"low":1646,"close":1680,"volume":395726,"rsi_14":68.97,"sma_20":1589.7,"sma_60":1642.12,"sma_120":1985.89},{"date":"2026-10-08","open":1669,"high":1970,"low":1635,"close":1790,"volume":9989636,"rsi_14":82.28,"sma_20":1598.85,"sma_60":1644.98,"sma_120":1979.22},{"date":"2026-10-12","open":1775,"high":1928,"low":1703,"close":1815,"volume":5372110,"rsi_14":83.04,"sma_20":1609.6,"sma_60":1647.35,"sma_120":1970.32},{"date":"2026-10-13","open":1753,"high":1889,"low":1717,"close":1781,"volume":1316791,"rsi_14":75.49,"sma_20":1618.35,"sma_60":1649.45,"sma_120":1961.41},{"date":"2026-10-14","open":1780,"high":1848,"low":1772,"close":1798,"volume":1056392,"rsi_14":75.12,"sma_20":1627.05,"sma_60":1652.65,"sma_120":1954.06},{"date":"2026-10-15","open":1740,"high":1780,"low":1712,"close":1720,"volume":644310,"rsi_14":68.23,"sma_20":1632.85,"sma_60":1654.13,"sma_120":1946.56},{"date":"2026-10-16","open":1738,"high":1819,"low":1734,"close":1777,"volume":562938,"rsi_14":74.64,"sma_20":1643.25,"sma_60":1656.73,"sma_120":1939.66},{"date":"2026-10-19","open":1781,"high":2045,"low":1776,"close":1940,"volume":1983597,"rsi_14":80.41,"sma_20":1662.95,"sma_60":1662.9,"sma_120":1934.28},{"date":"2026-10-20","open":1938,"high":1942,"low":1834,"close":1838,"volume":699543,"rsi_14":68.58,"sma_20":1677.15,"sma_60":1667.8,"sma_120":1928.22},{"date":"2026-10-21","open":1876,"high":1965,"low":1854,"close":1954,"volume":1099258,"rsi_14":73.93,"sma_20":1696.3,"sma_60":1674.42,"sma_120":1922.92},{"date":"2026-10-22","open":1930,"high":2065,"low":1903,"close":1974,"volume":3228970,"rsi_14":74.15,"sma_20":1715.3,"sma_60":1679.57,"sma_120":1918.42},{"date":"2026-10-23","open":1961,"high":1996,"low":1836,"close":1836,"volume":1093234}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-9.0,"pbr":0.41,"per":null,"roa":-0.2,"roe":-0.5,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":525959334760.0,"analysis":"ROE -0.5%로 적자 상태입니다. 시가총액 1786.25억. 매출 5259.59억, 영업이익 228.67억.","eps_basis":"TTM","debt_ratio":1.508814528673121,"market_cap":177753518712,"net_income":17377744792.0,"total_debt":646402842531.0,"ttm_window":"2025Q3~2026Q2","gross_margin":16.25,"total_assets":1074820537514.0,"total_equity":428417694983.0,"profit_margin":3.3,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":22866606198.0,"operating_margin":4.35,"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 74 과매수 구간","적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.5배로 재무 리스크","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":1836.0,"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":4945.0},{"date":"2016-10-25","close":4830.0},{"date":"2016-10-26","close":4740.0},{"date":"2016-10-27","close":4765.0},{"date":"2016-10-28","close":4660.0},{"date":"2016-10-31","close":4320.0},{"date":"2016-11-01","close":4325.0},{"date":"2016-11-02","close":3985.0},{"date":"2016-11-03","close":4205.0},{"date":"2016-11-04","close":4090.0},{"date":"2016-11-07","close":4195.0},{"date":"2016-11-08","close":4250.0},{"date":"2016-11-09","close":3955.0},{"date":"2016-11-10","close":4260.0},{"date":"2016-11-11","close":4245.0},{"date":"2016-11-14","close":4365.0},{"date":"2016-11-15","close":4400.0},{"date":"2016-11-16","close":4640.0},{"date":"2016-11-17","close":4590.0},{"date":"2016-11-18","close":4480.0},{"date":"2016-11-21","close":4400.0},{"date":"2016-11-22","close":4425.0},{"date":"2016-11-23","close":4300.0},{"date":"2016-11-24","close":4240.0},{"date":"2016-11-25","close":4255.0},{"date":"2016-11-28","close":4210.0},{"date":"2016-11-29","close":4215.0},{"date":"2016-11-30","close":4225.0},{"date":"2016-12-01","close":4415.0},{"date":"2016-12-02","close":4405.0},{"date":"2016-12-05","close":4220.0},{"date":"2016-12-06","close":4315.0},{"date":"2016-12-07","close":4245.0},{"date":"2016-12-08","close":4260.0},{"date":"2016-12-09","close":4320.0},{"date":"2016-12-12","close":4340.0},{"date":"2016-12-13","close":4475.0},{"date":"2016-12-14","close":4540.0},{"date":"2016-12-15","close":5160.0},{"date":"2016-12-16","close":5200.0},{"date":"2016-12-19","close":5170.0},{"date":"2016-12-20","close":5130.0},{"date":"2016-12-21","close":5220.0},{"date":"2016-12-22","close":5120.0},{"date":"2016-12-23","close":5230.0},{"date":"2016-12-26","close":5290.0},{"date":"2016-12-27","close":5420.0},{"date":"2016-12-28","close":5380.0},{"date":"2016-12-29","close":5350.0},{"date":"2017-01-02","close":5290.0},{"date":"2017-01-03","close":5440.0},{"date":"2017-01-04","close":5360.0},{"date":"2017-01-05","close":5420.0},{"date":"2017-01-06","close":5380.0},{"date":"2017-01-09","close":5300.0},{"date":"2017-01-10","close":5440.0},{"date":"2017-01-11","close":5380.0},{"date":"2017-01-12","close":5580.0},{"date":"2017-01-13","close":5560.0},{"date":"2017-01-16","close":5330.0},{"date":"2017-01-17","close":5380.0},{"date":"2017-01-18","close":5210.0},{"date":"2017-01-19","close":5230.0},{"date":"2017-01-20","close":5120.0},{"date":"2017-01-23","close":5000.0},{"date":"2017-01-24","close":4975.0},{"date":"2017-01-25","close":4955.0},{"date":"2017-01-26","close":5070.0},{"date":"2017-01-31","close":5340.0},{"date":"2017-02-01","close":5360.0},{"date":"2017-02-02","close":5540.0},{"date":"2017-02-03","close":5530.0},{"date":"2017-02-06","close":5590.0},{"date":"2017-02-07","close":5590.0},{"date":"2017-02-08","close":5450.0},{"date":"2017-02-09","close":5430.0},{"date":"2017-02-10","close":5750.0},{"date":"2017-02-13","close":5840.0},{"date":"2017-02-14","close":5960.0},{"date":"2017-02-15","close":5850.0},{"date":"2017-02-16","close":5720.0},{"date":"2017-02-17","close":5730.0},{"date":"2017-02-20","close":5640.0},{"date":"2017-02-21","close":5600.0},{"date":"2017-02-22","close":5670.0},{"date":"2017-02-23","close":5490.0},{"date":"2017-02-24","close":5330.0},{"date":"2017-02-27","close":5350.0},{"date":"2017-02-28","close":5160.0},{"date":"2017-03-02","close":5100.0},{"date":"2017-03-03","close":5040.0},{"date":"2017-03-06","close":5040.0},{"date":"2017-03-07","close":5150.0},{"date":"2017-03-08","close":5060.0},{"date":"2017-03-09","close":4985.0},{"date":"2017-03-10","close":5210.0},{"date":"2017-03-13","close":5170.0},{"date":"2017-03-14","close":5070.0},{"date":"2017-03-15","close":5040.0},{"date":"2017-03-16","close":5040.0},{"date":"2017-03-17","close":4920.0},{"date":"2017-03-20","close":4880.0},{"date":"2017-03-21","close":4815.0},{"date":"2017-03-22","close":4725.0},{"date":"2017-03-23","close":4620.0},{"date":"2017-03-24","close":4730.0},{"date":"2017-03-27","close":4700.0},{"date":"2017-03-28","close":4690.0},{"date":"2017-03-29","close":4625.0},{"date":"2017-03-30","close":4635.0},{"date":"2017-03-31","close":4715.0},{"date":"2017-04-03","close":4720.0},{"date":"2017-04-04","close":4650.0},{"date":"2017-04-05","close":4680.0},{"date":"2017-04-06","close":4635.0},{"date":"2017-04-07","close":4725.0},{"date":"2017-04-10","close":4590.0},{"date":"2017-04-11","close":4610.0},{"date":"2017-04-12","close":4655.0},{"date":"2017-04-13","close":4600.0},{"date":"2017-04-14","close":4590.0},{"date":"2017-04-17","close":4685.0},{"date":"2017-04-18","close":4750.0},{"date":"2017-04-19","close":4720.0},{"date":"2017-04-20","close":4720.0},{"date":"2017-04-21","close":4640.0},{"date":"2017-04-24","close":4505.0},{"date":"2017-04-25","close":4510.0},{"date":"2017-04-26","close":4560.0},{"date":"2017-04-27","close":4460.0},{"date":"2017-04-28","close":4360.0},{"date":"2017-05-02","close":4355.0},{"date":"2017-05-04","close":4430.0},{"date":"2017-05-08","close":4445.0},{"date":"2017-05-10","close":4600.0},{"date":"2017-05-11","close":4595.0},{"date":"2017-05-12","close":4595.0},{"date":"2017-05-15","close":4545.0},{"date":"2017-05-16","close":4510.0},{"date":"2017-05-17","close":4505.0},{"date":"2017-05-18","close":4665.0},{"date":"2017-05-19","close":4695.0},{"date":"2017-05-22","close":4735.0},{"date":"2017-05-23","close":4705.0},{"date":"2017-05-24","close":4650.0},{"date":"2017-05-25","close":4725.0},{"date":"2017-05-26","close":4815.0},{"date":"2017-05-29","close":4810.0},{"date":"2017-05-30","close":4850.0},{"date":"2017-05-31","close":4840.0},{"date":"2017-06-01","close":4775.0},{"date":"2017-06-02","close":4825.0},{"date":"2017-06-05","close":4800.0},{"date":"2017-06-07","close":4770.0},{"date":"2017-06-08","close":4850.0},{"date":"2017-06-09","close":4860.0},{"date":"2017-06-12","close":4775.0},{"date":"2017-06-13","close":4770.0},{"date":"2017-06-14","close":4695.0},{"date":"2017-06-15","close":4690.0},{"date":"2017-06-16","close":4595.0},{"date":"2017-06-19","close":4680.0},{"date":"2017-06-20","close":4600.0},{"date":"2017-06-21","close":4545.0},{"date":"2017-06-22","close":4500.0},{"date":"2017-06-23","close":4595.0},{"date":"2017-06-26","close":4470.0},{"date":"2017-06-27","close":4395.0},{"date":"2017-06-28","close":4395.0},{"date":"2017-06-29","close":4400.0},{"date":"2017-06-30","close":4440.0},{"date":"2017-07-03","close":4470.0},{"date":"2017-07-04","close":4415.0},{"date":"2017-07-05","close":4435.0},{"date":"2017-07-06","close":4430.0},{"date":"2017-07-07","close":4415.0},{"date":"2017-07-10","close":4465.0},{"date":"2017-07-11","close":4570.0},{"date":"2017-07-12","close":4615.0},{"date":"2017-07-13","close":4535.0},{"date":"2017-07-14","close":4395.0},{"date":"2017-07-17","close":4370.0},{"date":"2017-07-18","close":4340.0},{"date":"2017-07-19","close":4460.0},{"date":"2017-07-20","close":4435.0},{"date":"2017-07-21","close":4405.0},{"date":"2017-07-24","close":4375.0},{"date":"2017-07-25","close":4370.0},{"date":"2017-07-26","close":4375.0},{"date":"2017-07-27","close":4365.0},{"date":"2017-07-28","close":4450.0},{"date":"2017-07-31","close":4305.0},{"date":"2017-08-01","close":4350.0},{"date":"2017-08-02","close":4325.0},{"date":"2017-08-03","close":4300.0},{"date":"2017-08-04","close":4200.0},{"date":"2017-08-07","close":4205.0},{"date":"2017-08-08","close":4210.0},{"date":"2017-08-09","close":4195.0},{"date":"2017-08-10","close":4195.0},{"date":"2017-08-11","close":4105.0},{"date":"2017-08-14","close":4105.0},{"date":"2017-08-16","close":4090.0},{"date":"2017-08-17","close":4030.0},{"date":"2017-08-18","close":4010.0},{"date":"2017-08-21","close":3975.0},{"date":"2017-08-22","close":4020.0},{"date":"2017-08-23","close":3980.0},{"date":"2017-08-24","close":4010.0},{"date":"2017-08-25","close":4080.0},{"date":"2017-08-28","close":4115.0},{"date":"2017-08-29","close":4020.0},{"date":"2017-08-30","close":4025.0},{"date":"2017-08-31","close":4050.0},{"date":"2017-09-01","close":4005.0},{"date":"2017-09-04","close":3955.0},{"date":"2017-09-05","close":3920.0},{"date":"2017-09-06","close":3985.0},{"date":"2017-09-07","close":4010.0},{"date":"2017-09-08","close":3920.0},{"date":"2017-09-11","close":3845.0},{"date":"2017-09-12","close":3705.0},{"date":"2017-09-13","close":3545.0},{"date":"2017-09-14","close":3620.0},{"date":"2017-09-15","close":3620.0},{"date":"2017-09-18","close":3605.0},{"date":"2017-09-19","close":3710.0},{"date":"2017-09-20","close":3650.0},{"date":"2017-09-21","close":3560.0},{"date":"2017-09-22","close":3590.0},{"date":"2017-09-25","close":3360.0},{"date":"2017-09-26","close":3570.0},{"date":"2017-09-27","close":3660.0},{"date":"2017-09-28","close":3805.0},{"date":"2017-09-29","close":3735.0},{"date":"2017-10-10","close":3660.0},{"date":"2017-10-11","close":3705.0},{"date":"2017-10-12","close":3800.0},{"date":"2017-10-13","close":3795.0},{"date":"2017-10-16","close":3760.0},{"date":"2017-10-17","close":3685.0},{"date":"2017-10-18","close":3635.0},{"date":"2017-10-19","close":3600.0},{"date":"2017-10-20","close":3675.0},{"date":"2017-10-23","close":3705.0},{"date":"2017-10-24","close":3755.0},{"date":"2017-10-25","close":3785.0},{"date":"2017-10-26","close":3740.0},{"date":"2017-10-27","close":3845.0},{"date":"2017-10-30","close":3890.0},{"date":"2017-10-31","close":3830.0},{"date":"2017-11-01","close":3760.0},{"date":"2017-11-02","close":3740.0},{"date":"2017-11-03","close":3765.0},{"date":"2017-11-06","close":3720.0},{"date":"2017-11-07","close":3710.0},{"date":"2017-11-08","close":3630.0},{"date":"2017-11-09","close":3655.0},{"date":"2017-11-10","close":3640.0},{"date":"2017-11-13","close":3630.0},{"date":"2017-11-14","close":3585.0},{"date":"2017-11-15","close":3600.0},{"date":"2017-11-16","close":3575.0},{"date":"2017-11-17","close":3505.0},{"date":"2017-11-20","close":3475.0},{"date":"2017-11-21","close":3405.0},{"date":"2017-11-22","close":3400.0},{"date":"2017-11-23","close":3395.0},{"date":"2017-11-24","close":3425.0},{"date":"2017-11-27","close":3390.0},{"date":"2017-11-28","close":3375.0},{"date":"2017-11-29","close":3385.0},{"date":"2017-11-30","close":3385.0},{"date":"2017-12-01","close":3470.0},{"date":"2017-12-04","close":3500.0},{"date":"2017-12-05","close":3580.0},{"date":"2017-12-06","close":3505.0},{"date":"2017-12-07","close":3425.0},{"date":"2017-12-08","close":3425.0},{"date":"2017-12-11","close":3415.0},{"date":"2017-12-12","close":3375.0},{"date":"2017-12-13","close":3390.0},{"date":"2017-12-14","close":3385.0},{"date":"2017-12-15","close":3380.0},{"date":"2017-12-18","close":3370.0},{"date":"2017-12-19","close":3310.0},{"date":"2017-12-20","close":3405.0},{"date":"2017-12-21","close":3420.0},{"date":"2017-12-22","close":3420.0},{"date":"2017-12-26","close":3410.0},{"date":"2017-12-27","close":3425.0},{"date":"2017-12-28","close":3440.0},{"date":"2018-01-02","close":3393.6355},{"date":"2018-01-03","close":3695.8423},{"date":"2018-01-04","close":3789.9724},{"date":"2018-01-05","close":3889.0566},{"date":"2018-01-08","close":3829.6062},{"date":"2018-01-09","close":3859.3313},{"date":"2018-01-10","close":3948.5073},{"date":"2018-01-11","close":3849.4229},{"date":"2018-01-12","close":3834.5603},{"date":"2018-01-15","close":3735.4761},{"date":"2018-01-16","close":3715.6592},{"date":"2018-01-17","close":3874.1941},{"date":"2018-01-18","close":3884.1025},{"date":"2018-01-19","close":4102.0879},{"date":"2018-01-22","close":4260.6226},{"date":"2018-01-23","close":4424.1118},{"date":"2018-01-24","close":4349.7983},{"date":"2018-01-25","close":4513.2876},{"date":"2018-01-26","close":4508.333},{"date":"2018-01-29","close":4389.4321},{"date":"2018-01-30","close":4513.2876},{"date":"2018-01-31","close":4404.2949},{"date":"2018-02-01","close":4379.5234},{"date":"2018-02-02","close":4211.0806},{"date":"2018-02-05","close":3948.5073},{"date":"2018-02-06","close":4265.5767},{"date":"2018-02-07","close":4211.0806},{"date":"2018-02-08","close":4216.0347},{"date":"2018-02-09","close":4111.9961},{"date":"2018-02-12","close":3953.4614},{"date":"2018-02-13","close":3913.8276},{"date":"2018-02-14","close":3864.2856},{"date":"2018-02-19","close":3948.5073},{"date":"2018-02-20","close":3948.5073},{"date":"2018-02-21","close":3869.2397},{"date":"2018-02-22","close":3864.2856},{"date":"2018-02-23","close":4280.4395},{"date":"2018-02-26","close":4409.249},{"date":"2018-02-27","close":4196.2178},{"date":"2018-02-28","close":4077.3167},{"date":"2018-03-02","close":3958.4155},{"date":"2018-03-05","close":3814.7434},{"date":"2018-03-06","close":3854.3772},{"date":"2018-03-07","close":3745.3845},{"date":"2018-03-08","close":3755.293},{"date":"2018-03-09","close":3814.7434},{"date":"2018-03-12","close":3839.5146},{"date":"2018-03-13","close":3814.7434},{"date":"2018-03-14","close":3730.522},{"date":"2018-03-15","close":3636.3918},{"date":"2018-03-16","close":3601.7124},{"date":"2018-03-19","close":3705.7507},{"date":"2018-03-20","close":3750.3386},{"date":"2018-03-21","close":3666.1172},{"date":"2018-03-22","close":3631.4375},{"date":"2018-03-23","close":3477.8569},{"date":"2018-03-26","close":3557.1245},{"date":"2018-03-27","close":3785.0183},{"date":"2018-03-28","close":3760.2471},{"date":"2018-03-29","close":3775.1099},{"date":"2018-03-30","close":3849.4229},{"date":"2018-04-02","close":3809.7893},{"date":"2018-04-03","close":3755.293},{"date":"2018-04-04","close":3745.3845},{"date":"2018-04-05","close":3834.5603},{"date":"2018-04-06","close":3879.1482},{"date":"2018-04-09","close":3819.6978},{"date":"2018-04-10","close":3730.522},{"date":"2018-04-11","close":3933.6445},{"date":"2018-04-12","close":3933.6445},{"date":"2018-04-13","close":3918.782},{"date":"2018-04-16","close":3854.3772},{"date":"2018-04-17","close":3903.9192},{"date":"2018-04-18","close":4012.9119},{"date":"2018-04-19","close":4216.0347},{"date":"2018-04-20","close":4220.9888},{"date":"2018-04-23","close":4211.0806},{"date":"2018-04-24","close":4285.3936},{"date":"2018-04-25","close":4216.0347},{"date":"2018-04-26","close":4097.1338},{"date":"2018-04-27","close":4196.2178},{"date":"2018-04-30","close":4478.6079},{"date":"2018-05-02","close":4652.0054},{"date":"2018-05-03","close":4310.1646},{"date":"2018-05-04","close":4196.2178},{"date":"2018-05-08","close":4146.6758},{"date":"2018-05-09","close":4181.355},{"date":"2018-05-10","close":5429.8169},{"date":"2018-05-11","close":5598.2598},{"date":"2018-05-14","close":5627.9854},{"date":"2018-05-15","close":5697.3442},{"date":"2018-05-16","close":5043.3882},{"date":"2018-05-17","close":5221.7397},{"date":"2018-05-18","close":5221.7397},{"date":"2018-05-21","close":5053.2964},{"date":"2018-05-23","close":5033.4795},{"date":"2018-05-24","close":4736.2271},{"date":"2018-05-25","close":4156.584},{"date":"2018-05-28","close":5102.8389},{"date":"2018-05-29","close":4751.0898},{"date":"2018-05-30","close":4756.0439},{"date":"2018-05-31","close":4711.4561},{"date":"2018-06-01","close":4518.2417},{"date":"2018-06-04","close":4448.8828},{"date":"2018-06-05","close":4557.8755},{"date":"2018-06-07","close":4434.02},{"date":"2018-06-08","close":4443.9282},{"date":"2018-06-11","close":4552.9209},{"date":"2018-06-12","close":4384.478},{"date":"2018-06-14","close":4121.9048},{"date":"2018-06-15","close":4131.813},{"date":"2018-06-18","close":3998.0493},{"date":"2018-06-19","close":3824.6519},{"date":"2018-06-20","close":3978.2324},{"date":"2018-06-21","close":3824.6519},{"date":"2018-06-22","close":3705.7507},{"date":"2018-06-25","close":3700.7966},{"date":"2018-06-26","close":3636.3918},{"date":"2018-06-27","close":3586.8496},{"date":"2018-06-28","close":3462.9944},{"date":"2018-06-29","close":3567.033},{"date":"2018-07-02","close":3349.0476},{"date":"2018-07-03","close":3339.1392},{"date":"2018-07-04","close":3408.498},{"date":"2018-07-05","close":3304.4597},{"date":"2018-07-06","close":3403.5439},{"date":"2018-07-09","close":3354.0017},{"date":"2018-07-10","close":3428.3149},{"date":"2018-07-11","close":3413.4524},{"date":"2018-07-12","close":3527.3992},{"date":"2018-07-13","close":3557.1245},{"date":"2018-07-16","close":3497.6738},{"date":"2018-07-17","close":3606.6665},{"date":"2018-07-18","close":3477.8569},{"date":"2018-07-19","close":3428.3149},{"date":"2018-07-20","close":3378.7727},{"date":"2018-07-23","close":3220.238},{"date":"2018-07-24","close":3344.0933},{"date":"2018-07-25","close":3339.1392},{"date":"2018-07-26","close":3443.1775},{"date":"2018-07-27","close":3472.9028},{"date":"2018-07-30","close":3532.3533},{"date":"2018-07-31","close":3448.1318},{"date":"2018-08-01","close":3497.6738},{"date":"2018-08-02","close":3552.1702},{"date":"2018-08-03","close":3472.9028},{"date":"2018-08-06","close":3487.7654},{"date":"2018-08-07","close":3467.9487},{"date":"2018-08-08","close":3507.5823},{"date":"2018-08-09","close":3477.8569},{"date":"2018-08-10","close":3557.1245},{"date":"2018-08-13","close":3398.5896},{"date":"2018-08-14","close":3458.0403},{"date":"2018-08-16","close":3522.4451},{"date":"2018-08-17","close":3596.7581},{"date":"2018-08-20","close":3557.1245},{"date":"2018-08-21","close":3562.0786},{"date":"2018-08-22","close":3794.9265},{"date":"2018-08-23","close":3834.5603},{"date":"2018-08-24","close":3770.1555},{"date":"2018-08-27","close":3586.8496},{"date":"2018-08-28","close":3576.9414},{"date":"2018-08-29","close":3576.9414},{"date":"2018-08-30","close":3695.8423},{"date":"2018-08-31","close":3671.0713},{"date":"2018-09-03","close":3760.2471},{"date":"2018-09-04","close":3725.5676},{"date":"2018-09-05","close":3676.0256},{"date":"2018-09-06","close":3661.1628},{"date":"2018-09-07","close":3745.3845},{"date":"2018-09-10","close":3884.1025},{"date":"2018-09-11","close":3799.8809},{"date":"2018-09-12","close":3780.064},{"date":"2018-09-13","close":3804.835},{"date":"2018-09-14","close":3799.8809},{"date":"2018-09-17","close":3785.0183},{"date":"2018-09-18","close":3760.2471},{"date":"2018-09-19","close":3661.1628},{"date":"2018-09-20","close":3651.2544},{"date":"2018-09-21","close":3765.2014},{"date":"2018-09-27","close":3794.9265},{"date":"2018-09-28","close":3710.7051},{"date":"2018-10-01","close":3715.6592},{"date":"2018-10-02","close":3636.3918},{"date":"2018-10-04","close":3547.2161},{"date":"2018-10-05","close":3497.6738},{"date":"2018-10-08","close":3472.9028},{"date":"2018-10-10","close":3269.78},{"date":"2018-10-11","close":2898.2141},{"date":"2018-10-12","close":3007.2068},{"date":"2018-10-15","close":2992.3442},{"date":"2018-10-16","close":3027.0237},{"date":"2018-10-17","close":3096.3828},{"date":"2018-10-18","close":3076.5659},{"date":"2018-10-19","close":3111.2454},{"date":"2018-10-22","close":3041.8865},{"date":"2018-10-23","close":2972.5273},{"date":"2018-10-24","close":2853.6262},{"date":"2018-10-25","close":2809.0383},{"date":"2018-10-26","close":2650.5037},{"date":"2018-10-29","close":2427.564},{"date":"2018-10-30","close":2536.5566},{"date":"2018-10-31","close":2591.053},{"date":"2018-11-01","close":2665.3662},{"date":"2018-11-02","close":2828.8552},{"date":"2018-11-05","close":2818.9468},{"date":"2018-11-06","close":2828.8552},{"date":"2018-11-07","close":2719.8625},{"date":"2018-11-08","close":2813.9927},{"date":"2018-11-09","close":2828.8552},{"date":"2018-11-12","close":2724.8167},{"date":"2018-11-13","close":2719.8625},{"date":"2018-11-14","close":2665.3662},{"date":"2018-11-15","close":2680.2288},{"date":"2018-11-16","close":2705.0},{"date":"2018-11-19","close":2804.0842},{"date":"2018-11-20","close":2813.9927},{"date":"2018-11-21","close":2823.9011},{"date":"2018-11-22","close":2724.8167},{"date":"2018-11-23","close":2769.4048},{"date":"2018-11-26","close":2833.8093},{"date":"2018-11-27","close":2878.3975},{"date":"2018-11-28","close":2868.489},{"date":"2018-11-29","close":2863.5347},{"date":"2018-11-30","close":2813.9927},{"date":"2018-12-03","close":2952.7104},{"date":"2018-12-04","close":2992.3442},{"date":"2018-12-05","close":2942.802},{"date":"2018-12-06","close":2813.9927},{"date":"2018-12-07","close":2873.4431},{"date":"2018-12-10","close":2759.4963},{"date":"2018-12-11","close":2714.9084},{"date":"2018-12-12","close":2705.0},{"date":"2018-12-13","close":2794.1758},{"date":"2018-12-14","close":2759.4963},{"date":"2018-12-17","close":2744.6335},{"date":"2018-12-18","close":2705.0},{"date":"2018-12-19","close":2714.9084},{"date":"2018-12-20","close":2744.6335},{"date":"2018-12-21","close":2759.4963},{"date":"2018-12-24","close":2754.542},{"date":"2018-12-26","close":2705.0},{"date":"2018-12-27","close":2735.0},{"date":"2018-12-28","close":2795.0},{"date":"2019-01-02","close":2790.0},{"date":"2019-01-03","close":2810.0},{"date":"2019-01-04","close":2745.0},{"date":"2019-01-07","close":2790.0},{"date":"2019-01-08","close":2885.0},{"date":"2019-01-09","close":2940.0},{"date":"2019-01-10","close":2870.0},{"date":"2019-01-11","close":2900.0},{"date":"2019-01-14","close":2905.0},{"date":"2019-01-15","close":2950.0},{"date":"2019-01-16","close":3110.0},{"date":"2019-01-17","close":3040.0},{"date":"2019-01-18","close":3075.0},{"date":"2019-01-21","close":3130.0},{"date":"2019-01-22","close":3090.0},{"date":"2019-01-23","close":3100.0},{"date":"2019-01-24","close":3090.0},{"date":"2019-01-25","close":3095.0},{"date":"2019-01-28","close":3090.0},{"date":"2019-01-29","close":3010.0},{"date":"2019-01-30","close":3070.0},{"date":"2019-01-31","close":3095.0},{"date":"2019-02-01","close":3170.0},{"date":"2019-02-07","close":3160.0},{"date":"2019-02-08","close":3145.0},{"date":"2019-02-11","close":3150.0},{"date":"2019-02-12","close":3180.0},{"date":"2019-02-13","close":3155.0},{"date":"2019-02-14","close":3085.0},{"date":"2019-02-15","close":3085.0},{"date":"2019-02-18","close":3100.0},{"date":"2019-02-19","close":3080.0},{"date":"2019-02-20","close":3090.0},{"date":"2019-02-21","close":3080.0},{"date":"2019-02-22","close":3070.0},{"date":"2019-02-25","close":3045.0},{"date":"2019-02-26","close":3060.0},{"date":"2019-02-27","close":3080.0},{"date":"2019-02-28","close":2870.0},{"date":"2019-03-04","close":2900.0},{"date":"2019-03-05","close":2900.0},{"date":"2019-03-06","close":2830.0},{"date":"2019-03-07","close":2765.0},{"date":"2019-03-08","close":2715.0},{"date":"2019-03-11","close":2740.0},{"date":"2019-03-12","close":2760.0},{"date":"2019-03-13","close":2755.0},{"date":"2019-03-14","close":2830.0},{"date":"2019-03-15","close":2745.0},{"date":"2019-03-18","close":2760.0},{"date":"2019-03-19","close":2795.0},{"date":"2019-03-20","close":2740.0},{"date":"2019-03-21","close":2715.0},{"date":"2019-03-22","close":2670.0},{"date":"2019-03-25","close":2655.0},{"date":"2019-03-26","close":2700.0},{"date":"2019-03-27","close":2680.0},{"date":"2019-03-28","close":2670.0},{"date":"2019-03-29","close":2670.0},{"date":"2019-04-01","close":2725.0},{"date":"2019-04-02","close":2740.0},{"date":"2019-04-03","close":2740.0},{"date":"2019-04-04","close":2760.0},{"date":"2019-04-05","close":2760.0},{"date":"2019-04-08","close":2760.0},{"date":"2019-04-09","close":2795.0},{"date":"2019-04-10","close":2805.0},{"date":"2019-04-11","close":2840.0},{"date":"2019-04-12","close":2840.0},{"date":"2019-04-15","close":2820.0},{"date":"2019-04-16","close":2820.0},{"date":"2019-04-17","close":2810.0},{"date":"2019-04-18","close":2790.0},{"date":"2019-04-19","close":2790.0},{"date":"2019-04-22","close":2780.0},{"date":"2019-04-23","close":2790.0},{"date":"2019-04-24","close":2770.0},{"date":"2019-04-25","close":2735.0},{"date":"2019-04-26","close":2710.0},{"date":"2019-04-29","close":2725.0},{"date":"2019-04-30","close":2700.0},{"date":"2019-05-02","close":2700.0},{"date":"2019-05-03","close":2705.0},{"date":"2019-05-07","close":2645.0},{"date":"2019-05-08","close":2660.0},{"date":"2019-05-09","close":2620.0},{"date":"2019-05-10","close":2595.0},{"date":"2019-05-13","close":2700.0},{"date":"2019-05-14","close":2730.0},{"date":"2019-05-15","close":2770.0},{"date":"2019-05-16","close":2705.0},{"date":"2019-05-17","close":2690.0},{"date":"2019-05-20","close":2665.0},{"date":"2019-05-21","close":2615.0},{"date":"2019-05-22","close":2600.0},{"date":"2019-05-23","close":2540.0},{"date":"2019-05-24","close":2550.0},{"date":"2019-05-27","close":2565.0},{"date":"2019-05-28","close":2620.0},{"date":"2019-05-29","close":2745.0},{"date":"2019-05-30","close":2780.0},{"date":"2019-05-31","close":2820.0},{"date":"2019-06-03","close":2825.0},{"date":"2019-06-04","close":2910.0},{"date":"2019-06-05","close":2930.0},{"date":"2019-06-07","close":2945.0},{"date":"2019-06-10","close":2925.0},{"date":"2019-06-11","close":3075.0},{"date":"2019-06-12","close":3015.0},{"date":"2019-06-13","close":3050.0},{"date":"2019-06-14","close":3095.0},{"date":"2019-06-17","close":3165.0},{"date":"2019-06-18","close":3020.0},{"date":"2019-06-19","close":3010.0},{"date":"2019-06-20","close":2990.0},{"date":"2019-06-21","close":2950.0},{"date":"2019-06-24","close":2990.0},{"date":"2019-06-25","close":2965.0},{"date":"2019-06-26","close":3000.0},{"date":"2019-06-27","close":2875.0},{"date":"2019-06-28","close":2900.0},{"date":"2019-07-01","close":2890.0},{"date":"2019-07-02","close":2845.0},{"date":"2019-07-03","close":2890.0},{"date":"2019-07-04","close":2755.0},{"date":"2019-07-05","close":2705.0},{"date":"2019-07-08","close":2565.0},{"date":"2019-07-09","close":2540.0},{"date":"2019-07-10","close":2595.0},{"date":"2019-07-11","close":2610.0},{"date":"2019-07-12","close":2625.0},{"date":"2019-07-15","close":2595.0},{"date":"2019-07-16","close":2560.0},{"date":"2019-07-17","close":2490.0},{"date":"2019-07-18","close":2495.0},{"date":"2019-07-19","close":2555.0},{"date":"2019-07-22","close":2545.0},{"date":"2019-07-23","close":2545.0},{"date":"2019-07-24","close":2510.0},{"date":"2019-07-25","close":2455.0},{"date":"2019-07-26","close":2385.0},{"date":"2019-07-29","close":2265.0},{"date":"2019-07-30","close":2270.0},{"date":"2019-07-31","close":2320.0},{"date":"2019-08-01","close":2270.0},{"date":"2019-08-02","close":2285.0},{"date":"2019-08-05","close":2165.0},{"date":"2019-08-06","close":2020.0},{"date":"2019-08-07","close":2080.0},{"date":"2019-08-08","close":2225.0},{"date":"2019-08-09","close":2260.0},{"date":"2019-08-12","close":2280.0},{"date":"2019-08-13","close":2375.0},{"date":"2019-08-14","close":2410.0},{"date":"2019-08-16","close":2325.0},{"date":"2019-08-19","close":2455.0},{"date":"2019-08-20","close":2470.0},{"date":"2019-08-21","close":2440.0},{"date":"2019-08-22","close":2435.0},{"date":"2019-08-23","close":2410.0},{"date":"2019-08-26","close":2340.0},{"date":"2019-08-27","close":2365.0},{"date":"2019-08-28","close":2430.0},{"date":"2019-08-29","close":2440.0},{"date":"2019-08-30","close":2425.0},{"date":"2019-09-02","close":2400.0},{"date":"2019-09-03","close":2420.0},{"date":"2019-09-04","close":2405.0},{"date":"2019-09-05","close":2465.0},{"date":"2019-09-06","close":2450.0},{"date":"2019-09-09","close":2445.0},{"date":"2019-09-10","close":2475.0},{"date":"2019-09-11","close":2500.0},{"date":"2019-09-16","close":2500.0},{"date":"2019-09-17","close":2560.0},{"date":"2019-09-18","close":2515.0},{"date":"2019-09-19","close":2510.0},{"date":"2019-09-20","close":2470.0},{"date":"2019-09-23","close":2470.0},{"date":"2019-09-24","close":2480.0},{"date":"2019-09-25","close":2430.0},{"date":"2019-09-26","close":2380.0},{"date":"2019-09-27","close":2400.0},{"date":"2019-09-30","close":2370.0},{"date":"2019-10-01","close":2360.0},{"date":"2019-10-02","close":2340.0},{"date":"2019-10-04","close":2340.0},{"date":"2019-10-07","close":2280.0},{"date":"2019-10-08","close":2285.0},{"date":"2019-10-10","close":2280.0},{"date":"2019-10-11","close":2185.0},{"date":"2019-10-14","close":2245.0},{"date":"2019-10-15","close":2280.0},{"date":"2019-10-16","close":2320.0},{"date":"2019-10-17","close":2310.0},{"date":"2019-10-18","close":2330.0},{"date":"2019-10-21","close":2290.0},{"date":"2019-10-22","close":2300.0},{"date":"2019-10-23","close":2240.0},{"date":"2019-10-24","close":2230.0},{"date":"2019-10-25","close":2255.0},{"date":"2019-10-28","close":2270.0},{"date":"2019-10-29","close":2270.0},{"date":"2019-10-30","close":2290.0},{"date":"2019-10-31","close":2320.0},{"date":"2019-11-01","close":2315.0},{"date":"2019-11-04","close":2410.0},{"date":"2019-11-05","close":2480.0},{"date":"2019-11-06","close":2460.0},{"date":"2019-11-07","close":2510.0},{"date":"2019-11-08","close":2465.0},{"date":"2019-11-11","close":2510.0},{"date":"2019-11-12","close":2470.0},{"date":"2019-11-13","close":2505.0},{"date":"2019-11-14","close":2480.0},{"date":"2019-11-15","close":2475.0},{"date":"2019-11-18","close":2510.0},{"date":"2019-11-19","close":2475.0},{"date":"2019-11-20","close":2430.0},{"date":"2019-11-21","close":2345.0},{"date":"2019-11-22","close":2380.0},{"date":"2019-11-25","close":2385.0},{"date":"2019-11-26","close":2410.0},{"date":"2019-11-27","close":2410.0},{"date":"2019-11-28","close":2405.0},{"date":"2019-11-29","close":2360.0},{"date":"2019-12-02","close":2340.0},{"date":"2019-12-03","close":2280.0},{"date":"2019-12-04","close":2275.0},{"date":"2019-12-05","close":2230.0},{"date":"2019-12-06","close":2300.0},{"date":"2019-12-09","close":2300.0},{"date":"2019-12-10","close":2295.0},{"date":"2019-12-11","close":2310.0},{"date":"2019-12-12","close":2425.0},{"date":"2019-12-13","close":2470.0},{"date":"2019-12-16","close":2530.0},{"date":"2019-12-17","close":2700.0},{"date":"2019-12-18","close":2705.0},{"date":"2019-12-19","close":2810.0},{"date":"2019-12-20","close":2805.0},{"date":"2019-12-23","close":2730.0},{"date":"2019-12-24","close":2600.0},{"date":"2019-12-26","close":2705.0},{"date":"2019-12-27","close":2835.0},{"date":"2019-12-30","close":2745.0},{"date":"2020-01-02","close":2770.0},{"date":"2020-01-03","close":2845.0},{"date":"2020-01-06","close":2850.0},{"date":"2020-01-07","close":2720.0},{"date":"2020-01-08","close":2595.0},{"date":"2020-01-09","close":2645.0},{"date":"2020-01-10","close":2705.0},{"date":"2020-01-13","close":2710.0},{"date":"2020-01-14","close":2655.0},{"date":"2020-01-15","close":2690.0},{"date":"2020-01-16","close":2655.0},{"date":"2020-01-17","close":2640.0},{"date":"2020-01-20","close":2625.0},{"date":"2020-01-21","close":2625.0},{"date":"2020-01-22","close":2690.0},{"date":"2020-01-23","close":2620.0},{"date":"2020-01-28","close":2485.0},{"date":"2020-01-29","close":2530.0},{"date":"2020-01-30","close":2450.0},{"date":"2020-01-31","close":2445.0},{"date":"2020-02-03","close":2400.0},{"date":"2020-02-04","close":2495.0},{"date":"2020-02-05","close":2515.0},{"date":"2020-02-06","close":2570.0},{"date":"2020-02-07","close":2615.0},{"date":"2020-02-10","close":2570.0},{"date":"2020-02-11","close":2640.0},{"date":"2020-02-12","close":2635.0},{"date":"2020-02-13","close":2605.0},{"date":"2020-02-14","close":2550.0},{"date":"2020-02-17","close":2560.0},{"date":"2020-02-18","close":2535.0},{"date":"2020-02-19","close":2495.0},{"date":"2020-02-20","close":2475.0},{"date":"2020-02-21","close":2465.0},{"date":"2020-02-24","close":2320.0},{"date":"2020-02-25","close":2390.0},{"date":"2020-02-26","close":2410.0},{"date":"2020-02-27","close":2290.0},{"date":"2020-02-28","close":2190.0},{"date":"2020-03-02","close":2175.0},{"date":"2020-03-03","close":2200.0},{"date":"2020-03-04","close":2240.0},{"date":"2020-03-05","close":2255.0},{"date":"2020-03-06","close":2210.0},{"date":"2020-03-09","close":2130.0},{"date":"2020-03-10","close":2060.0},{"date":"2020-03-11","close":1990.0},{"date":"2020-03-12","close":1765.0},{"date":"2020-03-13","close":1535.0},{"date":"2020-03-16","close":1455.0},{"date":"2020-03-17","close":1440.0},{"date":"2020-03-18","close":1380.0},{"date":"2020-03-19","close":1150.0},{"date":"2020-03-20","close":1205.0},{"date":"2020-03-23","close":1130.0},{"date":"2020-03-24","close":1205.0},{"date":"2020-03-25","close":1310.0},{"date":"2020-03-26","close":1360.0},{"date":"2020-03-27","close":1385.0},{"date":"2020-03-30","close":1400.0},{"date":"2020-03-31","close":1505.0},{"date":"2020-04-01","close":1505.0},{"date":"2020-04-02","close":1540.0},{"date":"2020-04-03","close":1550.0},{"date":"2020-04-06","close":1615.0},{"date":"2020-04-07","close":1645.0},{"date":"2020-04-08","close":1695.0},{"date":"2020-04-09","close":1800.0},{"date":"2020-04-10","close":1755.0},{"date":"2020-04-13","close":1690.0},{"date":"2020-04-14","close":1735.0},{"date":"2020-04-16","close":1800.0},{"date":"2020-04-17","close":1840.0},{"date":"2020-04-20","close":1955.0},{"date":"2020-04-21","close":1900.0},{"date":"2020-04-22","close":1905.0},{"date":"2020-04-23","close":1880.0},{"date":"2020-04-24","close":1850.0},{"date":"2020-04-27","close":1900.0},{"date":"2020-04-28","close":1895.0},{"date":"2020-04-29","close":1900.0},{"date":"2020-05-04","close":1910.0},{"date":"2020-05-06","close":1920.0},{"date":"2020-05-07","close":1925.0},{"date":"2020-05-08","close":2015.0},{"date":"2020-05-11","close":2060.0},{"date":"2020-05-12","close":2025.0},{"date":"2020-05-13","close":2000.0},{"date":"2020-05-14","close":1980.0},{"date":"2020-05-15","close":1975.0},{"date":"2020-05-18","close":1980.0},{"date":"2020-05-19","close":2000.0},{"date":"2020-05-20","close":2035.0},{"date":"2020-05-21","close":2060.0},{"date":"2020-05-22","close":1995.0},{"date":"2020-05-25","close":1990.0},{"date":"2020-05-26","close":2025.0},{"date":"2020-05-27","close":2045.0},{"date":"2020-05-28","close":1970.0},{"date":"2020-05-29","close":1960.0},{"date":"2020-06-01","close":1975.0},{"date":"2020-06-02","close":2030.0},{"date":"2020-06-03","close":2045.0},{"date":"2020-06-04","close":2040.0},{"date":"2020-06-05","close":2065.0},{"date":"2020-06-08","close":2075.0},{"date":"2020-06-09","close":2035.0},{"date":"2020-06-10","close":2015.0},{"date":"2020-06-11","close":2005.0},{"date":"2020-06-12","close":1925.0},{"date":"2020-06-15","close":1830.0},{"date":"2020-06-16","close":1875.0},{"date":"2020-06-17","close":1850.0},{"date":"2020-06-18","close":1830.0},{"date":"2020-06-19","close":1825.0},{"date":"2020-06-22","close":1805.0},{"date":"2020-06-23","close":1770.0},{"date":"2020-06-24","close":1790.0},{"date":"2020-06-25","close":1785.0},{"date":"2020-06-26","close":1750.0},{"date":"2020-06-29","close":1755.0},{"date":"2020-06-30","close":1775.0},{"date":"2020-07-01","close":1780.0},{"date":"2020-07-02","close":1800.0},{"date":"2020-07-03","close":1820.0},{"date":"2020-07-06","close":1880.0},{"date":"2020-07-07","close":1915.0},{"date":"2020-07-08","close":1885.0},{"date":"2020-07-09","close":1905.0},{"date":"2020-07-10","close":1875.0},{"date":"2020-07-13","close":1860.0},{"date":"2020-07-14","close":1865.0},{"date":"2020-07-15","close":1865.0},{"date":"2020-07-16","close":1845.0},{"date":"2020-07-17","close":1850.0},{"date":"2020-07-20","close":1865.0},{"date":"2020-07-21","close":1995.0},{"date":"2020-07-22","close":2005.0},{"date":"2020-07-23","close":1975.0},{"date":"2020-07-24","close":2090.0},{"date":"2020-07-27","close":2125.0},{"date":"2020-07-28","close":2060.0},{"date":"2020-07-29","close":2015.0},{"date":"2020-07-30","close":2020.0},{"date":"2020-07-31","close":2025.0},{"date":"2020-08-03","close":2000.0},{"date":"2020-08-04","close":2030.0},{"date":"2020-08-05","close":2045.0},{"date":"2020-08-06","close":2070.0},{"date":"2020-08-07","close":2065.0},{"date":"2020-08-10","close":2680.0},{"date":"2020-08-11","close":3480.0},{"date":"2020-08-12","close":4520.0},{"date":"2020-08-13","close":5870.0},{"date":"2020-08-14","close":4645.0},{"date":"2020-08-18","close":4655.0},{"date":"2020-08-19","close":4540.0},{"date":"2020-08-20","close":4000.0},{"date":"2020-08-21","close":3440.0},{"date":"2020-08-24","close":3540.0},{"date":"2020-08-25","close":3655.0},{"date":"2020-08-26","close":3970.0},{"date":"2020-08-27","close":3720.0},{"date":"2020-08-28","close":3815.0},{"date":"2020-08-31","close":3855.0},{"date":"2020-09-01","close":4010.0},{"date":"2020-09-02","close":3890.0},{"date":"2020-09-03","close":4270.0},{"date":"2020-09-04","close":4070.0},{"date":"2020-09-07","close":4105.0},{"date":"2020-09-08","close":4695.0},{"date":"2020-09-09","close":4595.0},{"date":"2020-09-10","close":4455.0},{"date":"2020-09-11","close":4430.0},{"date":"2020-09-14","close":4345.0},{"date":"2020-09-15","close":4220.0},{"date":"2020-09-16","close":4230.0},{"date":"2020-09-17","close":4280.0},{"date":"2020-09-18","close":4220.0},{"date":"2020-09-21","close":3980.0},{"date":"2020-09-22","close":4080.0},{"date":"2020-09-23","close":3900.0},{"date":"2020-09-24","close":3655.0},{"date":"2020-09-25","close":3705.0},{"date":"2020-09-28","close":3865.0},{"date":"2020-09-29","close":3895.0},{"date":"2020-10-05","close":3930.0},{"date":"2020-10-06","close":4085.0},{"date":"2020-10-07","close":4145.0},{"date":"2020-10-08","close":4090.0},{"date":"2020-10-12","close":4105.0},{"date":"2020-10-13","close":4075.0},{"date":"2020-10-14","close":4370.0},{"date":"2020-10-15","close":4280.0},{"date":"2020-10-16","close":4070.0},{"date":"2020-10-19","close":3990.0},{"date":"2020-10-20","close":3900.0},{"date":"2020-10-21","close":4120.0},{"date":"2020-10-22","close":4000.0},{"date":"2020-10-23","close":4250.0},{"date":"2020-10-26","close":4055.0},{"date":"2020-10-27","close":4015.0},{"date":"2020-10-28","close":4390.0},{"date":"2020-10-29","close":4375.0},{"date":"2020-10-30","close":4330.0},{"date":"2020-11-02","close":4600.0},{"date":"2020-11-03","close":4370.0},{"date":"2020-11-04","close":4230.0},{"date":"2020-11-05","close":4300.0},{"date":"2020-11-06","close":4370.0},{"date":"2020-11-09","close":4750.0},{"date":"2020-11-10","close":4980.0},{"date":"2020-11-11","close":5110.0},{"date":"2020-11-12","close":5120.0},{"date":"2020-11-13","close":4945.0},{"date":"2020-11-16","close":4780.0},{"date":"2020-11-17","close":4705.0},{"date":"2020-11-18","close":4705.0},{"date":"2020-11-19","close":4685.0},{"date":"2020-11-20","close":4605.0},{"date":"2020-11-23","close":4700.0},{"date":"2020-11-24","close":4825.0},{"date":"2020-11-25","close":4630.0},{"date":"2020-11-26","close":4580.0},{"date":"2020-11-27","close":4590.0},{"date":"2020-11-30","close":4490.0},{"date":"2020-12-01","close":4440.0},{"date":"2020-12-02","close":4420.0},{"date":"2020-12-03","close":4620.0},{"date":"2020-12-04","close":4610.0},{"date":"2020-12-07","close":4815.0},{"date":"2020-12-08","close":4735.0},{"date":"2020-12-09","close":4865.0},{"date":"2020-12-10","close":4870.0},{"date":"2020-12-11","close":4740.0},{"date":"2020-12-14","close":4560.0},{"date":"2020-12-15","close":4570.0},{"date":"2020-12-16","close":4610.0},{"date":"2020-12-17","close":4565.0},{"date":"2020-12-18","close":4520.0},{"date":"2020-12-21","close":4465.0},{"date":"2020-12-22","close":4630.0},{"date":"2020-12-23","close":5170.0},{"date":"2020-12-24","close":4555.0},{"date":"2020-12-28","close":4465.0},{"date":"2020-12-29","close":4530.0},{"date":"2020-12-30","close":4735.0},{"date":"2021-01-04","close":4880.0},{"date":"2021-01-05","close":5170.0},{"date":"2021-01-06","close":4920.0},{"date":"2021-01-07","close":4935.0},{"date":"2021-01-08","close":4980.0},{"date":"2021-01-11","close":5130.0},{"date":"2021-01-12","close":5180.0},{"date":"2021-01-13","close":5240.0},{"date":"2021-01-14","close":5200.0},{"date":"2021-01-15","close":5050.0},{"date":"2021-01-18","close":5170.0},{"date":"2021-01-19","close":5620.0},{"date":"2021-01-20","close":5400.0},{"date":"2021-01-21","close":5500.0},{"date":"2021-01-22","close":5360.0},{"date":"2021-01-25","close":5430.0},{"date":"2021-01-26","close":5330.0},{"date":"2021-01-27","close":5080.0},{"date":"2021-01-28","close":5110.0},{"date":"2021-01-29","close":4805.0},{"date":"2021-02-01","close":4795.0},{"date":"2021-02-02","close":4820.0},{"date":"2021-02-03","close":5030.0},{"date":"2021-02-04","close":5040.0},{"date":"2021-02-05","close":4970.0},{"date":"2021-02-08","close":4860.0},{"date":"2021-02-09","close":4965.0},{"date":"2021-02-10","close":4910.0},{"date":"2021-02-15","close":4945.0},{"date":"2021-02-16","close":5010.0},{"date":"2021-02-17","close":4995.0},{"date":"2021-02-18","close":5000.0},{"date":"2021-02-19","close":4915.0},{"date":"2021-02-22","close":4820.0},{"date":"2021-02-23","close":4755.0},{"date":"2021-02-24","close":4515.0},{"date":"2021-02-25","close":4655.0},{"date":"2021-02-26","close":4540.0},{"date":"2021-03-02","close":4480.0},{"date":"2021-03-03","close":4685.0},{"date":"2021-03-04","close":4745.0},{"date":"2021-03-05","close":4665.0},{"date":"2021-03-08","close":4820.0},{"date":"2021-03-09","close":4825.0},{"date":"2021-03-10","close":4755.0},{"date":"2021-03-11","close":4830.0},{"date":"2021-03-12","close":4835.0},{"date":"2021-03-15","close":4890.0},{"date":"2021-03-16","close":4970.0},{"date":"2021-03-17","close":4875.0},{"date":"2021-03-18","close":4860.0},{"date":"2021-03-19","close":4840.0},{"date":"2021-03-22","close":4820.0},{"date":"2021-03-23","close":4690.0},{"date":"2021-03-24","close":4700.0},{"date":"2021-03-25","close":4700.0},{"date":"2021-03-26","close":4695.0},{"date":"2021-03-29","close":4625.0},{"date":"2021-03-30","close":4630.0},{"date":"2021-03-31","close":4595.0},{"date":"2021-04-01","close":4945.0},{"date":"2021-04-02","close":5040.0},{"date":"2021-04-05","close":5410.0},{"date":"2021-04-06","close":5210.0},{"date":"2021-04-07","close":5090.0},{"date":"2021-04-08","close":5040.0},{"date":"2021-04-09","close":5050.0},{"date":"2021-04-12","close":5100.0},{"date":"2021-04-13","close":5050.0},{"date":"2021-04-14","close":4975.0},{"date":"2021-04-15","close":4965.0},{"date":"2021-04-16","close":5110.0},{"date":"2021-04-19","close":5040.0},{"date":"2021-04-20","close":5060.0},{"date":"2021-04-21","close":4970.0},{"date":"2021-04-22","close":4965.0},{"date":"2021-04-23","close":4905.0},{"date":"2021-04-26","close":4890.0},{"date":"2021-04-27","close":5030.0},{"date":"2021-04-28","close":4975.0},{"date":"2021-04-29","close":4975.0},{"date":"2021-04-30","close":4900.0},{"date":"2021-05-03","close":4805.0},{"date":"2021-05-04","close":4750.0},{"date":"2021-05-06","close":4835.0},{"date":"2021-05-07","close":5120.0},{"date":"2021-05-10","close":5260.0},{"date":"2021-05-11","close":5450.0},{"date":"2021-05-12","close":5110.0},{"date":"2021-05-13","close":4995.0},{"date":"2021-05-14","close":5000.0},{"date":"2021-05-17","close":5010.0},{"date":"2021-05-18","close":4970.0},{"date":"2021-05-20","close":4890.0},{"date":"2021-05-21","close":4820.0},{"date":"2021-05-24","close":4810.0},{"date":"2021-05-25","close":4840.0},{"date":"2021-05-26","close":4820.0},{"date":"2021-05-27","close":4840.0},{"date":"2021-05-28","close":5030.0},{"date":"2021-05-31","close":5320.0},{"date":"2021-06-01","close":5400.0},{"date":"2021-06-02","close":5210.0},{"date":"2021-06-03","close":5320.0},{"date":"2021-06-04","close":5830.0},{"date":"2021-06-07","close":5350.0},{"date":"2021-06-08","close":5320.0},{"date":"2021-06-09","close":5530.0},{"date":"2021-06-10","close":5300.0},{"date":"2021-06-11","close":5280.0},{"date":"2021-06-14","close":5180.0},{"date":"2021-06-15","close":5180.0},{"date":"2021-06-16","close":5240.0},{"date":"2021-06-17","close":5200.0},{"date":"2021-06-18","close":5120.0},{"date":"2021-06-21","close":5040.0},{"date":"2021-06-22","close":5080.0},{"date":"2021-06-23","close":5060.0},{"date":"2021-06-24","close":5040.0},{"date":"2021-06-25","close":5140.0},{"date":"2021-06-28","close":5100.0},{"date":"2021-06-29","close":5130.0},{"date":"2021-06-30","close":5090.0},{"date":"2021-07-01","close":5040.0},{"date":"2021-07-02","close":5060.0},{"date":"2021-07-05","close":5040.0},{"date":"2021-07-06","close":5050.0},{"date":"2021-07-07","close":5010.0},{"date":"2021-07-08","close":4930.0},{"date":"2021-07-09","close":4900.0},{"date":"2021-07-12","close":4990.0},{"date":"2021-07-13","close":5190.0},{"date":"2021-07-14","close":5160.0},{"date":"2021-07-15","close":5170.0},{"date":"2021-07-16","close":5100.0},{"date":"2021-07-19","close":4995.0},{"date":"2021-07-20","close":4940.0},{"date":"2021-07-21","close":4900.0},{"date":"2021-07-22","close":4910.0},{"date":"2021-07-23","close":4920.0},{"date":"2021-07-26","close":4915.0},{"date":"2021-07-27","close":4960.0},{"date":"2021-07-28","close":4870.0},{"date":"2021-07-29","close":4855.0},{"date":"2021-07-30","close":4760.0},{"date":"2021-08-02","close":4740.0},{"date":"2021-08-03","close":4650.0},{"date":"2021-08-04","close":4720.0},{"date":"2021-08-05","close":4830.0},{"date":"2021-08-06","close":4850.0},{"date":"2021-08-09","close":4790.0},{"date":"2021-08-10","close":4710.0},{"date":"2021-08-11","close":4665.0},{"date":"2021-08-12","close":4635.0},{"date":"2021-08-13","close":4520.0},{"date":"2021-08-17","close":4305.0},{"date":"2021-08-18","close":4295.0},{"date":"2021-08-19","close":4150.0},{"date":"2021-08-20","close":3920.0},{"date":"2021-08-23","close":4055.0},{"date":"2021-08-24","close":4175.0},{"date":"2021-08-25","close":4170.0},{"date":"2021-08-26","close":4260.0},{"date":"2021-08-27","close":4355.0},{"date":"2021-08-30","close":4365.0},{"date":"2021-08-31","close":4320.0},{"date":"2021-09-01","close":4565.0},{"date":"2021-09-02","close":4515.0},{"date":"2021-09-03","close":4530.0},{"date":"2021-09-06","close":4660.0},{"date":"2021-09-07","close":5120.0},{"date":"2021-09-08","close":5070.0},{"date":"2021-09-09","close":4925.0},{"date":"2021-09-10","close":4765.0},{"date":"2021-09-13","close":4555.0},{"date":"2021-09-14","close":4540.0},{"date":"2021-09-15","close":4510.0},{"date":"2021-09-16","close":4435.0},{"date":"2021-09-17","close":4540.0},{"date":"2021-09-23","close":4580.0},{"date":"2021-09-24","close":4645.0},{"date":"2021-09-27","close":4775.0},{"date":"2021-09-28","close":4780.0},{"date":"2021-09-29","close":4700.0},{"date":"2021-09-30","close":4560.0},{"date":"2021-10-01","close":4300.0},{"date":"2021-10-05","close":4470.0},{"date":"2021-10-06","close":4330.0},{"date":"2021-10-07","close":4330.0},{"date":"2021-10-08","close":4205.0},{"date":"2021-10-12","close":4150.0},{"date":"2021-10-13","close":4220.0},{"date":"2021-10-14","close":4340.0},{"date":"2021-10-15","close":4395.0},{"date":"2021-10-18","close":4335.0},{"date":"2021-10-19","close":4295.0},{"date":"2021-10-20","close":4230.0},{"date":"2021-10-21","close":4145.0},{"date":"2021-10-22","close":4080.0},{"date":"2021-10-25","close":4110.0},{"date":"2021-10-26","close":4115.0},{"date":"2021-10-27","close":4015.0},{"date":"2021-10-28","close":3990.0},{"date":"2021-10-29","close":3995.0},{"date":"2021-11-01","close":3970.0},{"date":"2021-11-02","close":3990.0},{"date":"2021-11-03","close":3950.0},{"date":"2021-11-04","close":3890.0},{"date":"2021-11-05","close":4015.0},{"date":"2021-11-08","close":4035.0},{"date":"2021-11-09","close":3960.0},{"date":"2021-11-10","close":3825.0},{"date":"2021-11-11","close":3685.0},{"date":"2021-11-12","close":3905.0},{"date":"2021-11-15","close":3825.0},{"date":"2021-11-16","close":3755.0},{"date":"2021-11-17","close":3695.0},{"date":"2021-11-18","close":3580.0},{"date":"2021-11-19","close":3580.0},{"date":"2021-11-22","close":3655.0},{"date":"2021-11-23","close":3625.0},{"date":"2021-11-24","close":3610.0},{"date":"2021-11-25","close":3640.0},{"date":"2021-11-26","close":3500.0},{"date":"2021-11-29","close":3300.0},{"date":"2021-11-30","close":3130.0},{"date":"2021-12-01","close":3215.0},{"date":"2021-12-02","close":3350.0},{"date":"2021-12-03","close":3370.0},{"date":"2021-12-06","close":3470.0},{"date":"2021-12-07","close":3455.0},{"date":"2021-12-08","close":3445.0},{"date":"2021-12-09","close":3470.0},{"date":"2021-12-10","close":3480.0},{"date":"2021-12-13","close":3450.0},{"date":"2021-12-14","close":3415.0},{"date":"2021-12-15","close":3390.0},{"date":"2021-12-16","close":3385.0},{"date":"2021-12-17","close":3430.0},{"date":"2021-12-20","close":3330.0},{"date":"2021-12-21","close":3335.0},{"date":"2021-12-22","close":3470.0},{"date":"2021-12-23","close":3450.0},{"date":"2021-12-24","close":3445.0},{"date":"2021-12-27","close":3425.0},{"date":"2021-12-28","close":3400.0},{"date":"2021-12-29","close":3420.0},{"date":"2021-12-30","close":3410.0},{"date":"2022-01-03","close":3495.0},{"date":"2022-01-04","close":3545.0},{"date":"2022-01-05","close":3500.0},{"date":"2022-01-06","close":3580.0},{"date":"2022-01-07","close":3555.0},{"date":"2022-01-10","close":3470.0},{"date":"2022-01-11","close":3405.0},{"date":"2022-01-12","close":3455.0},{"date":"2022-01-13","close":4385.0},{"date":"2022-01-14","close":4330.0},{"date":"2022-01-17","close":4620.0},{"date":"2022-01-18","close":4490.0},{"date":"2022-01-19","close":4130.0},{"date":"2022-01-20","close":4180.0},{"date":"2022-01-21","close":4100.0},{"date":"2022-01-24","close":3910.0},{"date":"2022-01-25","close":4100.0},{"date":"2022-01-26","close":4100.0},{"date":"2022-01-27","close":3520.0},{"date":"2022-01-28","close":3525.0},{"date":"2022-02-03","close":3695.0},{"date":"2022-02-04","close":3790.0},{"date":"2022-02-07","close":3865.0},{"date":"2022-02-08","close":3690.0},{"date":"2022-02-09","close":3865.0},{"date":"2022-02-10","close":3975.0},{"date":"2022-02-11","close":4100.0},{"date":"2022-02-14","close":4100.0},{"date":"2022-02-15","close":3840.0},{"date":"2022-02-16","close":3865.0},{"date":"2022-02-17","close":4015.0},{"date":"2022-02-18","close":3960.0},{"date":"2022-02-21","close":3960.0},{"date":"2022-02-22","close":3960.0},{"date":"2022-02-23","close":3960.0},{"date":"2022-02-24","close":4125.0},{"date":"2022-02-25","close":4200.0},{"date":"2022-02-28","close":4105.0},{"date":"2022-03-02","close":4415.0},{"date":"2022-03-03","close":4335.0},{"date":"2022-03-04","close":4400.0},{"date":"2022-03-07","close":4345.0},{"date":"2022-03-08","close":4055.0},{"date":"2022-03-10","close":4055.0},{"date":"2022-03-11","close":3960.0},{"date":"2022-03-14","close":4085.0},{"date":"2022-03-15","close":3980.0},{"date":"2022-03-16","close":3965.0},{"date":"2022-03-17","close":3965.0},{"date":"2022-03-18","close":4000.0},{"date":"2022-03-21","close":4075.0},{"date":"2022-03-22","close":4055.0},{"date":"2022-03-23","close":4100.0},{"date":"2022-03-24","close":4105.0},{"date":"2022-03-25","close":4005.0},{"date":"2022-03-28","close":4155.0},{"date":"2022-03-29","close":4030.0},{"date":"2022-03-30","close":4010.0},{"date":"2022-03-31","close":4015.0},{"date":"2022-04-01","close":3980.0},{"date":"2022-04-04","close":3990.0},{"date":"2022-04-05","close":4000.0},{"date":"2022-04-06","close":3940.0},{"date":"2022-04-07","close":3810.0},{"date":"2022-04-08","close":3780.0},{"date":"2022-04-11","close":3755.0},{"date":"2022-04-12","close":3655.0},{"date":"2022-04-13","close":3740.0},{"date":"2022-04-14","close":3815.0},{"date":"2022-04-15","close":3790.0},{"date":"2022-04-18","close":3760.0},{"date":"2022-04-19","close":3830.0},{"date":"2022-04-20","close":3925.0},{"date":"2022-04-21","close":3865.0},{"date":"2022-04-22","close":3870.0},{"date":"2022-04-25","close":3760.0},{"date":"2022-04-26","close":3760.0},{"date":"2022-04-27","close":3675.0},{"date":"2022-04-28","close":3675.0},{"date":"2022-04-29","close":3665.0},{"date":"2022-05-02","close":3670.0},{"date":"2022-05-03","close":3675.0},{"date":"2022-05-04","close":3755.0},{"date":"2022-05-06","close":3655.0},{"date":"2022-05-09","close":3525.0},{"date":"2022-05-10","close":3445.0},{"date":"2022-05-11","close":3420.0},{"date":"2022-05-12","close":3250.0},{"date":"2022-05-13","close":3445.0},{"date":"2022-05-16","close":3460.0},{"date":"2022-05-17","close":3495.0},{"date":"2022-05-18","close":3475.0},{"date":"2022-05-19","close":3400.0},{"date":"2022-05-20","close":3420.0},{"date":"2022-05-23","close":3405.0},{"date":"2022-05-24","close":3335.0},{"date":"2022-05-25","close":3350.0},{"date":"2022-05-26","close":3350.0},{"date":"2022-05-27","close":3355.0},{"date":"2022-05-30","close":3410.0},{"date":"2022-05-31","close":3420.0},{"date":"2022-06-02","close":3425.0},{"date":"2022-06-03","close":3440.0},{"date":"2022-06-07","close":3375.0},{"date":"2022-06-08","close":3360.0},{"date":"2022-06-09","close":3345.0},{"date":"2022-06-10","close":3285.0},{"date":"2022-06-13","close":3090.0},{"date":"2022-06-14","close":3010.0},{"date":"2022-06-15","close":2935.0},{"date":"2022-06-16","close":2935.0},{"date":"2022-06-17","close":3025.0},{"date":"2022-06-20","close":3050.0},{"date":"2022-06-21","close":3110.0},{"date":"2022-06-22","close":2985.0},{"date":"2022-06-23","close":3080.0},{"date":"2022-06-24","close":3020.0},{"date":"2022-06-27","close":3070.0},{"date":"2022-06-28","close":3160.0},{"date":"2022-06-29","close":3175.0},{"date":"2022-06-30","close":3030.0},{"date":"2022-07-01","close":2940.0},{"date":"2022-07-04","close":2830.0},{"date":"2022-07-05","close":2895.0},{"date":"2022-07-06","close":2830.0},{"date":"2022-07-07","close":2860.0},{"date":"2022-07-08","close":2950.0},{"date":"2022-07-11","close":2950.0},{"date":"2022-07-12","close":2880.0},{"date":"2022-07-13","close":2905.0},{"date":"2022-07-14","close":2865.0},{"date":"2022-07-15","close":2875.0},{"date":"2022-07-18","close":2960.0},{"date":"2022-07-19","close":2985.0},{"date":"2022-07-20","close":2995.0},{"date":"2022-07-21","close":3010.0},{"date":"2022-07-22","close":3010.0},{"date":"2022-07-25","close":3015.0},{"date":"2022-07-26","close":3045.0},{"date":"2022-07-27","close":3040.0},{"date":"2022-07-28","close":3120.0},{"date":"2022-07-29","close":3115.0},{"date":"2022-08-01","close":3105.0},{"date":"2022-08-02","close":3110.0},{"date":"2022-08-03","close":3130.0},{"date":"2022-08-04","close":3105.0},{"date":"2022-08-05","close":3165.0},{"date":"2022-08-08","close":3175.0},{"date":"2022-08-09","close":3195.0},{"date":"2022-08-10","close":3165.0},{"date":"2022-08-11","close":3215.0},{"date":"2022-08-12","close":3240.0},{"date":"2022-08-16","close":3200.0},{"date":"2022-08-17","close":3175.0},{"date":"2022-08-18","close":3135.0},{"date":"2022-08-19","close":3140.0},{"date":"2022-08-22","close":3010.0},{"date":"2022-08-23","close":2970.0},{"date":"2022-08-24","close":3025.0},{"date":"2022-08-25","close":3080.0},{"date":"2022-08-26","close":3100.0},{"date":"2022-08-29","close":3025.0},{"date":"2022-08-30","close":3080.0},{"date":"2022-08-31","close":3095.0},{"date":"2022-09-01","close":2980.0},{"date":"2022-09-02","close":2960.0},{"date":"2022-09-05","close":2945.0},{"date":"2022-09-06","close":3000.0},{"date":"2022-09-07","close":2910.0},{"date":"2022-09-08","close":2910.0},{"date":"2022-09-13","close":2985.0},{"date":"2022-09-14","close":2920.0},{"date":"2022-09-15","close":2905.0},{"date":"2022-09-16","close":2865.0},{"date":"2022-09-19","close":2760.0},{"date":"2022-09-20","close":2785.0},{"date":"2022-09-21","close":2735.0},{"date":"2022-09-22","close":2640.0},{"date":"2022-09-23","close":2525.0},{"date":"2022-09-26","close":2365.0},{"date":"2022-09-27","close":2365.0},{"date":"2022-09-28","close":2280.0},{"date":"2022-09-29","close":2300.0},{"date":"2022-09-30","close":2320.0},{"date":"2022-10-04","close":2420.0},{"date":"2022-10-05","close":2400.0},{"date":"2022-10-06","close":2470.0},{"date":"2022-10-07","close":2415.0},{"date":"2022-10-11","close":2225.0},{"date":"2022-10-12","close":2260.0},{"date":"2022-10-13","close":2200.0},{"date":"2022-10-14","close":2260.0},{"date":"2022-10-17","close":2355.0},{"date":"2022-10-18","close":2390.0},{"date":"2022-10-19","close":2390.0},{"date":"2022-10-20","close":2325.0},{"date":"2022-10-21","close":2275.0},{"date":"2022-10-24","close":2310.0},{"date":"2022-10-25","close":2295.0},{"date":"2022-10-26","close":2265.0},{"date":"2022-10-27","close":2500.0},{"date":"2022-10-28","close":2460.0},{"date":"2022-10-31","close":2515.0},{"date":"2022-11-01","close":2505.0},{"date":"2022-11-02","close":2440.0},{"date":"2022-11-03","close":2460.0},{"date":"2022-11-04","close":2430.0},{"date":"2022-11-07","close":2490.0},{"date":"2022-11-08","close":2485.0},{"date":"2022-11-09","close":2540.0},{"date":"2022-11-10","close":2510.0},{"date":"2022-11-11","close":2525.0},{"date":"2022-11-14","close":2610.0},{"date":"2022-11-15","close":2615.0},{"date":"2022-11-16","close":2605.0},{"date":"2022-11-17","close":3265.0},{"date":"2022-11-18","close":3280.0},{"date":"2022-11-21","close":3075.0},{"date":"2022-11-22","close":3010.0},{"date":"2022-11-23","close":3080.0},{"date":"2022-11-24","close":3105.0},{"date":"2022-11-25","close":3150.0},{"date":"2022-11-28","close":3010.0},{"date":"2022-11-29","close":3065.0},{"date":"2022-11-30","close":3130.0},{"date":"2022-12-01","close":3140.0},{"date":"2022-12-02","close":3030.0},{"date":"2022-12-05","close":3070.0},{"date":"2022-12-06","close":3010.0},{"date":"2022-12-07","close":2875.0},{"date":"2022-12-08","close":2800.0},{"date":"2022-12-09","close":2815.0},{"date":"2022-12-12","close":2855.0},{"date":"2022-12-13","close":2800.0},{"date":"2022-12-14","close":2875.0},{"date":"2022-12-15","close":2890.0},{"date":"2022-12-16","close":2850.0},{"date":"2022-12-19","close":2820.0},{"date":"2022-12-20","close":2745.0},{"date":"2022-12-21","close":2800.0},{"date":"2022-12-22","close":2940.0},{"date":"2022-12-23","close":2750.0},{"date":"2022-12-26","close":2665.0},{"date":"2022-12-27","close":2655.0},{"date":"2022-12-28","close":2650.0},{"date":"2022-12-29","close":2585.0},{"date":"2023-01-02","close":2505.0},{"date":"2023-01-03","close":2530.0},{"date":"2023-01-04","close":2590.0},{"date":"2023-01-05","close":2625.0},{"date":"2023-01-06","close":2690.0},{"date":"2023-01-09","close":2745.0},{"date":"2023-01-10","close":2775.0},{"date":"2023-01-11","close":2810.0},{"date":"2023-01-12","close":2790.0},{"date":"2023-01-13","close":2795.0},{"date":"2023-01-16","close":2775.0},{"date":"2023-01-17","close":2775.0},{"date":"2023-01-18","close":2690.0},{"date":"2023-01-19","close":2675.0},{"date":"2023-01-20","close":2715.0},{"date":"2023-01-25","close":2740.0},{"date":"2023-01-26","close":2775.0},{"date":"2023-01-27","close":2790.0},{"date":"2023-01-30","close":2795.0},{"date":"2023-01-31","close":2805.0},{"date":"2023-02-01","close":2815.0},{"date":"2023-02-02","close":2880.0},{"date":"2023-02-03","close":2830.0},{"date":"2023-02-06","close":2840.0},{"date":"2023-02-07","close":2925.0},{"date":"2023-02-08","close":2935.0},{"date":"2023-02-09","close":2905.0},{"date":"2023-02-10","close":2850.0},{"date":"2023-02-13","close":2860.0},{"date":"2023-02-14","close":2860.0},{"date":"2023-02-15","close":2810.0},{"date":"2023-02-16","close":2835.0},{"date":"2023-02-17","close":2840.0},{"date":"2023-02-20","close":2875.0},{"date":"2023-02-21","close":2900.0},{"date":"2023-02-22","close":2850.0},{"date":"2023-02-23","close":2880.0},{"date":"2023-02-24","close":2840.0},{"date":"2023-02-27","close":2855.0},{"date":"2023-02-28","close":2870.0},{"date":"2023-03-02","close":2935.0},{"date":"2023-03-03","close":2940.0},{"date":"2023-03-06","close":3125.0},{"date":"2023-03-07","close":3200.0},{"date":"2023-03-08","close":3110.0},{"date":"2023-03-09","close":3065.0},{"date":"2023-03-10","close":3100.0},{"date":"2023-03-13","close":2970.0},{"date":"2023-03-14","close":2800.0},{"date":"2023-03-15","close":3010.0},{"date":"2023-03-16","close":2910.0},{"date":"2023-03-17","close":2920.0},{"date":"2023-03-20","close":3110.0},{"date":"2023-03-21","close":3155.0},{"date":"2023-03-22","close":3395.0},{"date":"2023-03-23","close":3320.0},{"date":"2023-03-24","close":3285.0},{"date":"2023-03-27","close":3285.0},{"date":"2023-03-28","close":3285.0},{"date":"2023-03-29","close":3385.0},{"date":"2023-03-30","close":3325.0},{"date":"2023-03-31","close":3255.0},{"date":"2023-04-03","close":3400.0},{"date":"2023-04-04","close":3390.0},{"date":"2023-04-05","close":3330.0},{"date":"2023-04-06","close":3220.0},{"date":"2023-04-07","close":3220.0},{"date":"2023-04-10","close":3265.0},{"date":"2023-04-11","close":3210.0},{"date":"2023-04-12","close":3745.0},{"date":"2023-04-13","close":3525.0},{"date":"2023-04-14","close":3500.0},{"date":"2023-04-17","close":3475.0},{"date":"2023-04-18","close":3470.0},{"date":"2023-04-19","close":3540.0},{"date":"2023-04-20","close":3360.0},{"date":"2023-04-21","close":3390.0},{"date":"2023-04-24","close":3400.0},{"date":"2023-04-25","close":3250.0},{"date":"2023-04-26","close":3115.0},{"date":"2023-04-27","close":3220.0},{"date":"2023-04-28","close":3140.0},{"date":"2023-05-02","close":3290.0},{"date":"2023-05-03","close":3825.0},{"date":"2023-05-04","close":3640.0},{"date":"2023-05-08","close":3580.0},{"date":"2023-05-09","close":3500.0},{"date":"2023-05-10","close":3565.0},{"date":"2023-05-11","close":3500.0},{"date":"2023-05-12","close":3480.0},{"date":"2023-05-15","close":3605.0},{"date":"2023-05-16","close":3515.0},{"date":"2023-05-17","close":3570.0},{"date":"2023-05-18","close":3570.0},{"date":"2023-05-19","close":3390.0},{"date":"2023-05-22","close":3585.0},{"date":"2023-05-23","close":3550.0},{"date":"2023-05-24","close":3505.0},{"date":"2023-05-25","close":3425.0},{"date":"2023-05-26","close":3375.0},{"date":"2023-05-30","close":3375.0},{"date":"2023-05-31","close":3355.0},{"date":"2023-06-01","close":3460.0},{"date":"2023-06-02","close":3455.0},{"date":"2023-06-05","close":3465.0},{"date":"2023-06-07","close":3490.0},{"date":"2023-06-08","close":3400.0},{"date":"2023-06-09","close":3415.0},{"date":"2023-06-12","close":3390.0},{"date":"2023-06-13","close":3425.0},{"date":"2023-06-14","close":3385.0},{"date":"2023-06-15","close":3450.0},{"date":"2023-06-16","close":3500.0},{"date":"2023-06-19","close":3625.0},{"date":"2023-06-20","close":3535.0},{"date":"2023-06-21","close":3610.0},{"date":"2023-06-22","close":3950.0},{"date":"2023-06-23","close":3880.0},{"date":"2023-06-26","close":3805.0},{"date":"2023-06-27","close":4015.0},{"date":"2023-06-28","close":4950.0},{"date":"2023-06-29","close":4950.0},{"date":"2023-06-30","close":4410.0},{"date":"2023-07-03","close":4780.0},{"date":"2023-07-04","close":4810.0},{"date":"2023-07-05","close":4860.0},{"date":"2023-07-06","close":4970.0},{"date":"2023-07-07","close":4980.0},{"date":"2023-07-10","close":4885.0},{"date":"2023-07-11","close":5050.0},{"date":"2023-07-12","close":4870.0},{"date":"2023-07-13","close":5230.0},{"date":"2023-07-14","close":4965.0},{"date":"2023-07-17","close":4660.0},{"date":"2023-07-18","close":4435.0},{"date":"2023-07-19","close":4265.0},{"date":"2023-07-20","close":4195.0},{"date":"2023-07-21","close":4120.0},{"date":"2023-07-24","close":4155.0},{"date":"2023-07-25","close":4265.0},{"date":"2023-07-26","close":3800.0},{"date":"2023-07-27","close":3800.0},{"date":"2023-07-28","close":3890.0},{"date":"2023-07-31","close":4000.0},{"date":"2023-08-01","close":3920.0},{"date":"2023-08-02","close":3835.0},{"date":"2023-08-03","close":3810.0},{"date":"2023-08-04","close":3770.0},{"date":"2023-08-07","close":3730.0},{"date":"2023-08-08","close":3815.0},{"date":"2023-08-09","close":3925.0},{"date":"2023-08-10","close":3940.0},{"date":"2023-08-11","close":4200.0},{"date":"2023-08-14","close":4070.0},{"date":"2023-08-16","close":3785.0},{"date":"2023-08-17","close":3780.0},{"date":"2023-08-18","close":3725.0},{"date":"2023-08-21","close":3760.0},{"date":"2023-08-22","close":3810.0},{"date":"2023-08-23","close":3750.0},{"date":"2023-08-24","close":3735.0},{"date":"2023-08-25","close":3620.0},{"date":"2023-08-28","close":3700.0},{"date":"2023-08-29","close":3730.0},{"date":"2023-08-30","close":3770.0},{"date":"2023-08-31","close":3720.0},{"date":"2023-09-01","close":3720.0},{"date":"2023-09-04","close":3680.0},{"date":"2023-09-05","close":3645.0},{"date":"2023-09-06","close":3580.0},{"date":"2023-09-07","close":3440.0},{"date":"2023-09-08","close":3470.0},{"date":"2023-09-11","close":3495.0},{"date":"2023-09-12","close":3390.0},{"date":"2023-09-13","close":3375.0},{"date":"2023-09-14","close":3420.0},{"date":"2023-09-15","close":3425.0},{"date":"2023-09-18","close":3370.0},{"date":"2023-09-19","close":3695.0},{"date":"2023-09-20","close":3665.0},{"date":"2023-09-21","close":3750.0},{"date":"2023-09-22","close":3750.0},{"date":"2023-09-25","close":3610.0},{"date":"2023-09-26","close":3480.0},{"date":"2023-09-27","close":3545.0},{"date":"2023-10-04","close":3325.0},{"date":"2023-10-05","close":3180.0},{"date":"2023-10-06","close":3260.0},{"date":"2023-10-10","close":3140.0},{"date":"2023-10-11","close":3220.0},{"date":"2023-10-12","close":3345.0},{"date":"2023-10-13","close":3225.0},{"date":"2023-10-16","close":3120.0},{"date":"2023-10-17","close":3190.0},{"date":"2023-10-18","close":3170.0},{"date":"2023-10-19","close":3030.0},{"date":"2023-10-20","close":2940.0},{"date":"2023-10-23","close":2875.0},{"date":"2023-10-24","close":2905.0},{"date":"2023-10-25","close":2900.0},{"date":"2023-10-26","close":2750.0},{"date":"2023-10-27","close":2775.0},{"date":"2023-10-30","close":2785.0},{"date":"2023-10-31","close":2705.0},{"date":"2023-11-01","close":2715.0},{"date":"2023-11-02","close":2820.0},{"date":"2023-11-03","close":2870.0},{"date":"2023-11-06","close":3020.0},{"date":"2023-11-07","close":2925.0},{"date":"2023-11-08","close":2860.0},{"date":"2023-11-09","close":2860.0},{"date":"2023-11-10","close":2775.0},{"date":"2023-11-13","close":2755.0},{"date":"2023-11-14","close":2800.0},{"date":"2023-11-15","close":2885.0},{"date":"2023-11-16","close":2960.0},{"date":"2023-11-17","close":2870.0},{"date":"2023-11-20","close":2910.0},{"date":"2023-11-21","close":2975.0},{"date":"2023-11-22","close":3005.0},{"date":"2023-11-23","close":3010.0},{"date":"2023-11-24","close":3010.0},{"date":"2023-11-27","close":2935.0},{"date":"2023-11-28","close":2945.0},{"date":"2023-11-29","close":2990.0},{"date":"2023-11-30","close":3020.0},{"date":"2023-12-01","close":3055.0},{"date":"2023-12-04","close":3030.0},{"date":"2023-12-05","close":2960.0},{"date":"2023-12-06","close":3025.0},{"date":"2023-12-07","close":2985.0},{"date":"2023-12-08","close":2980.0},{"date":"2023-12-11","close":3005.0},{"date":"2023-12-12","close":3020.0},{"date":"2023-12-13","close":3030.0},{"date":"2023-12-14","close":3075.0},{"date":"2023-12-15","close":3060.0},{"date":"2023-12-18","close":3055.0},{"date":"2023-12-19","close":3065.0},{"date":"2023-12-20","close":3105.0},{"date":"2023-12-21","close":3100.0},{"date":"2023-12-22","close":3030.0},{"date":"2023-12-26","close":2990.0},{"date":"2023-12-27","close":2985.0},{"date":"2023-12-28","close":3060.0},{"date":"2024-01-02","close":3080.0},{"date":"2024-01-03","close":3045.0},{"date":"2024-01-04","close":3015.0},{"date":"2024-01-05","close":3005.0},{"date":"2024-01-08","close":3025.0},{"date":"2024-01-09","close":3050.0},{"date":"2024-01-10","close":3055.0},{"date":"2024-01-11","close":3065.0},{"date":"2024-01-12","close":3025.0},{"date":"2024-01-15","close":3075.0},{"date":"2024-01-16","close":3020.0},{"date":"2024-01-17","close":2890.0},{"date":"2024-01-18","close":2910.0},{"date":"2024-01-19","close":3400.0},{"date":"2024-01-22","close":3370.0},{"date":"2024-01-23","close":3400.0},{"date":"2024-01-24","close":3435.0},{"date":"2024-01-25","close":3425.0},{"date":"2024-01-26","close":3455.0},{"date":"2024-01-29","close":3215.0},{"date":"2024-01-30","close":3350.0},{"date":"2024-01-31","close":3400.0},{"date":"2024-02-01","close":3485.0},{"date":"2024-02-02","close":3440.0},{"date":"2024-02-05","close":3350.0},{"date":"2024-02-06","close":3345.0},{"date":"2024-02-07","close":3355.0},{"date":"2024-02-08","close":3325.0},{"date":"2024-02-13","close":3490.0},{"date":"2024-02-14","close":3490.0},{"date":"2024-02-15","close":3520.0},{"date":"2024-02-16","close":3580.0},{"date":"2024-02-19","close":3490.0},{"date":"2024-02-20","close":3475.0},{"date":"2024-02-21","close":3430.0},{"date":"2024-02-22","close":3495.0},{"date":"2024-02-23","close":3395.0},{"date":"2024-02-26","close":3400.0},{"date":"2024-02-27","close":3335.0},{"date":"2024-02-28","close":3310.0},{"date":"2024-02-29","close":3275.0},{"date":"2024-03-04","close":3355.0},{"date":"2024-03-05","close":3450.0},{"date":"2024-03-06","close":3420.0},{"date":"2024-03-07","close":3330.0},{"date":"2024-03-08","close":3300.0},{"date":"2024-03-11","close":3270.0},{"date":"2024-03-12","close":3185.0},{"date":"2024-03-13","close":3245.0},{"date":"2024-03-14","close":3660.0},{"date":"2024-03-15","close":3610.0},{"date":"2024-03-18","close":3630.0},{"date":"2024-03-19","close":3580.0},{"date":"2024-03-20","close":3555.0},{"date":"2024-03-21","close":3720.0},{"date":"2024-03-22","close":3690.0},{"date":"2024-03-25","close":3980.0},{"date":"2024-03-26","close":3830.0},{"date":"2024-03-27","close":3575.0},{"date":"2024-03-28","close":3525.0},{"date":"2024-03-29","close":3425.0},{"date":"2024-04-01","close":3445.0},{"date":"2024-04-02","close":3325.0},{"date":"2024-04-03","close":3350.0},{"date":"2024-04-04","close":3510.0},{"date":"2024-04-05","close":3390.0},{"date":"2024-04-08","close":3340.0},{"date":"2024-04-09","close":3320.0},{"date":"2024-04-11","close":3220.0},{"date":"2024-04-12","close":3280.0},{"date":"2024-04-15","close":3400.0},{"date":"2024-04-16","close":3240.0},{"date":"2024-04-17","close":3275.0},{"date":"2024-04-18","close":3360.0},{"date":"2024-04-19","close":3320.0},{"date":"2024-04-22","close":3255.0},{"date":"2024-04-23","close":3240.0},{"date":"2024-04-24","close":3290.0},{"date":"2024-04-25","close":3230.0},{"date":"2024-04-26","close":3235.0},{"date":"2024-04-29","close":3310.0},{"date":"2024-04-30","close":3330.0},{"date":"2024-05-02","close":3320.0},{"date":"2024-05-03","close":3315.0},{"date":"2024-05-07","close":3335.0},{"date":"2024-05-08","close":3345.0},{"date":"2024-05-09","close":3320.0},{"date":"2024-05-10","close":3285.0},{"date":"2024-05-13","close":3335.0},{"date":"2024-05-14","close":3365.0},{"date":"2024-05-16","close":3345.0},{"date":"2024-05-17","close":3290.0},{"date":"2024-05-20","close":3470.0},{"date":"2024-05-21","close":3410.0},{"date":"2024-05-22","close":3350.0},{"date":"2024-05-23","close":3295.0},{"date":"2024-05-24","close":3215.0},{"date":"2024-05-27","close":3115.0},{"date":"2024-05-28","close":3130.0},{"date":"2024-05-29","close":3100.0},{"date":"2024-05-30","close":3100.0},{"date":"2024-05-31","close":3100.0},{"date":"2024-06-03","close":3115.0},{"date":"2024-06-04","close":3060.0},{"date":"2024-06-05","close":3065.0},{"date":"2024-06-07","close":3020.0},{"date":"2024-06-10","close":3025.0},{"date":"2024-06-11","close":3000.0},{"date":"2024-06-12","close":3010.0},{"date":"2024-06-13","close":3035.0},{"date":"2024-06-14","close":2990.0},{"date":"2024-06-17","close":3010.0},{"date":"2024-06-18","close":2965.0},{"date":"2024-06-19","close":2930.0},{"date":"2024-06-20","close":2940.0},{"date":"2024-06-21","close":2920.0},{"date":"2024-06-24","close":2850.0},{"date":"2024-06-25","close":2950.0},{"date":"2024-06-26","close":2925.0},{"date":"2024-06-27","close":2895.0},{"date":"2024-06-28","close":2945.0},{"date":"2024-07-01","close":2925.0},{"date":"2024-07-02","close":2860.0},{"date":"2024-07-03","close":2840.0},{"date":"2024-07-04","close":2815.0},{"date":"2024-07-05","close":2880.0},{"date":"2024-07-08","close":2875.0},{"date":"2024-07-09","close":2910.0},{"date":"2024-07-10","close":2895.0},{"date":"2024-07-11","close":2870.0},{"date":"2024-07-12","close":2830.0},{"date":"2024-07-15","close":2875.0},{"date":"2024-07-16","close":2835.0},{"date":"2024-07-17","close":2845.0},{"date":"2024-07-18","close":2780.0},{"date":"2024-07-19","close":2775.0},{"date":"2024-07-22","close":2720.0},{"date":"2024-07-23","close":2740.0},{"date":"2024-07-24","close":2720.0},{"date":"2024-07-25","close":2625.0},{"date":"2024-07-26","close":2685.0},{"date":"2024-07-29","close":2700.0},{"date":"2024-07-30","close":2645.0},{"date":"2024-07-31","close":2680.0},{"date":"2024-08-01","close":2735.0},{"date":"2024-08-02","close":2610.0},{"date":"2024-08-05","close":2230.0},{"date":"2024-08-06","close":2370.0},{"date":"2024-08-07","close":2430.0},{"date":"2024-08-08","close":2405.0},{"date":"2024-08-09","close":2450.0},{"date":"2024-08-12","close":2525.0},{"date":"2024-08-13","close":2470.0},{"date":"2024-08-14","close":2555.0},{"date":"2024-08-16","close":2590.0},{"date":"2024-08-19","close":2525.0},{"date":"2024-08-20","close":2585.0},{"date":"2024-08-21","close":2560.0},{"date":"2024-08-22","close":2520.0},{"date":"2024-08-23","close":2490.0},{"date":"2024-08-26","close":2530.0},{"date":"2024-08-27","close":2590.0},{"date":"2024-08-28","close":2495.0},{"date":"2024-08-29","close":2445.0},{"date":"2024-08-30","close":2480.0},{"date":"2024-09-02","close":2465.0},{"date":"2024-09-03","close":2465.0},{"date":"2024-09-04","close":2335.0},{"date":"2024-09-05","close":2310.0},{"date":"2024-09-06","close":2270.0},{"date":"2024-09-09","close":2305.0},{"date":"2024-09-10","close":2280.0},{"date":"2024-09-11","close":2270.0},{"date":"2024-09-12","close":2350.0},{"date":"2024-09-13","close":2355.0},{"date":"2024-09-19","close":2360.0},{"date":"2024-09-20","close":2390.0},{"date":"2024-09-23","close":2385.0},{"date":"2024-09-24","close":2425.0},{"date":"2024-09-25","close":2425.0},{"date":"2024-09-26","close":2485.0},{"date":"2024-09-27","close":2485.0},{"date":"2024-09-30","close":2445.0},{"date":"2024-10-02","close":2425.0},{"date":"2024-10-04","close":2505.0},{"date":"2024-10-07","close":2500.0},{"date":"2024-10-08","close":2530.0},{"date":"2024-10-10","close":2525.0},{"date":"2024-10-11","close":2495.0},{"date":"2024-10-14","close":2495.0},{"date":"2024-10-15","close":2470.0},{"date":"2024-10-16","close":2435.0},{"date":"2024-10-17","close":2460.0},{"date":"2024-10-18","close":2405.0},{"date":"2024-10-21","close":2400.0},{"date":"2024-10-22","close":2325.0},{"date":"2024-10-23","close":2380.0},{"date":"2024-10-24","close":2330.0},{"date":"2024-10-25","close":2290.0},{"date":"2024-10-28","close":2340.0},{"date":"2024-10-29","close":2325.0},{"date":"2024-10-30","close":2310.0},{"date":"2024-10-31","close":2315.0},{"date":"2024-11-01","close":2285.0},{"date":"2024-11-04","close":2320.0},{"date":"2024-11-05","close":2360.0},{"date":"2024-11-06","close":2360.0},{"date":"2024-11-07","close":2360.0},{"date":"2024-11-08","close":2370.0},{"date":"2024-11-11","close":2280.0},{"date":"2024-11-12","close":2165.0},{"date":"2024-11-13","close":2105.0},{"date":"2024-11-14","close":2070.0},{"date":"2024-11-15","close":2115.0},{"date":"2024-11-18","close":2185.0},{"date":"2024-11-19","close":2165.0},{"date":"2024-11-20","close":2145.0},{"date":"2024-11-21","close":2145.0},{"date":"2024-11-22","close":2140.0},{"date":"2024-11-25","close":2180.0},{"date":"2024-11-26","close":2210.0},{"date":"2024-11-27","close":2155.0},{"date":"2024-11-28","close":2180.0},{"date":"2024-11-29","close":2130.0},{"date":"2024-12-02","close":2055.0},{"date":"2024-12-03","close":2120.0},{"date":"2024-12-04","close":2045.0},{"date":"2024-12-05","close":1992.0},{"date":"2024-12-06","close":1941.0},{"date":"2024-12-09","close":1766.0},{"date":"2024-12-10","close":1900.0},{"date":"2024-12-11","close":2010.0},{"date":"2024-12-12","close":2030.0},{"date":"2024-12-13","close":2065.0},{"date":"2024-12-16","close":2110.0},{"date":"2024-12-17","close":2085.0},{"date":"2024-12-18","close":2100.0},{"date":"2024-12-19","close":2060.0},{"date":"2024-12-20","close":2030.0},{"date":"2024-12-23","close":2065.0},{"date":"2024-12-24","close":2055.0},{"date":"2024-12-26","close":2020.0},{"date":"2024-12-27","close":1991.0},{"date":"2024-12-30","close":2005.0},{"date":"2025-01-02","close":2030.0},{"date":"2025-01-03","close":2050.0},{"date":"2025-01-06","close":2080.0},{"date":"2025-01-07","close":2075.0},{"date":"2025-01-08","close":2075.0},{"date":"2025-01-09","close":2095.0},{"date":"2025-01-10","close":2110.0},{"date":"2025-01-13","close":2065.0},{"date":"2025-01-14","close":2110.0},{"date":"2025-01-15","close":2090.0},{"date":"2025-01-16","close":2110.0},{"date":"2025-01-17","close":2105.0},{"date":"2025-01-20","close":2110.0},{"date":"2025-01-21","close":2085.0},{"date":"2025-01-22","close":2085.0},{"date":"2025-01-23","close":2020.0},{"date":"2025-01-24","close":2025.0},{"date":"2025-01-31","close":1997.0},{"date":"2025-02-03","close":1923.0},{"date":"2025-02-04","close":1955.0},{"date":"2025-02-05","close":1978.0},{"date":"2025-02-06","close":2030.0},{"date":"2025-02-07","close":2000.0},{"date":"2025-02-10","close":2025.0},{"date":"2025-02-11","close":2230.0},{"date":"2025-02-12","close":2170.0},{"date":"2025-02-13","close":2180.0},{"date":"2025-02-14","close":2235.0},{"date":"2025-02-17","close":2240.0},{"date":"2025-02-18","close":2260.0},{"date":"2025-02-19","close":2275.0},{"date":"2025-02-20","close":2245.0},{"date":"2025-02-21","close":2255.0},{"date":"2025-02-24","close":2265.0},{"date":"2025-02-25","close":2230.0},{"date":"2025-02-26","close":2275.0},{"date":"2025-02-27","close":2230.0},{"date":"2025-02-28","close":2210.0},{"date":"2025-03-04","close":2240.0},{"date":"2025-03-05","close":2275.0},{"date":"2025-03-06","close":2260.0},{"date":"2025-03-07","close":2245.0},{"date":"2025-03-10","close":2225.0},{"date":"2025-03-11","close":2175.0},{"date":"2025-03-12","close":2260.0},{"date":"2025-03-13","close":2180.0},{"date":"2025-03-14","close":2210.0},{"date":"2025-03-17","close":2185.0},{"date":"2025-03-18","close":2265.0},{"date":"2025-03-19","close":2280.0},{"date":"2025-03-20","close":2250.0},{"date":"2025-03-21","close":2225.0},{"date":"2025-03-24","close":2200.0},{"date":"2025-03-25","close":2150.0},{"date":"2025-03-26","close":2200.0},{"date":"2025-03-27","close":2155.0},{"date":"2025-03-28","close":2085.0},{"date":"2025-03-31","close":2015.0},{"date":"2025-04-01","close":2060.0},{"date":"2025-04-02","close":2035.0},{"date":"2025-04-03","close":2060.0},{"date":"2025-04-04","close":2090.0},{"date":"2025-04-07","close":2000.0},{"date":"2025-04-08","close":1970.0},{"date":"2025-04-09","close":1889.0},{"date":"2025-04-10","close":2000.0},{"date":"2025-04-11","close":2020.0},{"date":"2025-04-14","close":2080.0},{"date":"2025-04-15","close":2110.0},{"date":"2025-04-16","close":2110.0},{"date":"2025-04-17","close":2110.0},{"date":"2025-04-18","close":2135.0},{"date":"2025-04-21","close":2120.0},{"date":"2025-04-22","close":2135.0},{"date":"2025-04-23","close":2160.0},{"date":"2025-04-24","close":2155.0},{"date":"2025-04-25","close":2165.0},{"date":"2025-04-28","close":2135.0},{"date":"2025-04-29","close":2135.0},{"date":"2025-04-30","close":2120.0},{"date":"2025-05-02","close":2115.0},{"date":"2025-05-07","close":2170.0},{"date":"2025-05-08","close":2220.0},{"date":"2025-05-09","close":2265.0},{"date":"2025-05-12","close":2335.0},{"date":"2025-05-13","close":2335.0},{"date":"2025-05-14","close":2380.0},{"date":"2025-05-15","close":2380.0},{"date":"2025-05-16","close":2365.0},{"date":"2025-05-19","close":2435.0},{"date":"2025-05-20","close":2500.0},{"date":"2025-05-21","close":2630.0},{"date":"2025-05-22","close":2540.0},{"date":"2025-05-23","close":2345.0},{"date":"2025-05-26","close":2325.0},{"date":"2025-05-27","close":2305.0},{"date":"2025-05-28","close":2285.0},{"date":"2025-05-29","close":2300.0},{"date":"2025-05-30","close":2255.0},{"date":"2025-06-02","close":2245.0},{"date":"2025-06-04","close":2285.0},{"date":"2025-06-05","close":2290.0},{"date":"2025-06-09","close":2320.0},{"date":"2025-06-10","close":2380.0},{"date":"2025-06-11","close":2420.0},{"date":"2025-06-12","close":2420.0},{"date":"2025-06-13","close":2350.0},{"date":"2025-06-16","close":2340.0},{"date":"2025-06-17","close":2355.0},{"date":"2025-06-18","close":2320.0},{"date":"2025-06-19","close":2340.0},{"date":"2025-06-20","close":2365.0},{"date":"2025-06-23","close":2300.0},{"date":"2025-06-24","close":2360.0},{"date":"2025-06-25","close":2385.0},{"date":"2025-06-26","close":2335.0},{"date":"2025-06-27","close":2260.0},{"date":"2025-06-30","close":2270.0},{"date":"2025-07-01","close":2295.0},{"date":"2025-07-02","close":2295.0},{"date":"2025-07-03","close":2340.0},{"date":"2025-07-04","close":2300.0},{"date":"2025-07-07","close":2255.0},{"date":"2025-07-08","close":2325.0},{"date":"2025-07-09","close":2370.0},{"date":"2025-07-10","close":2360.0},{"date":"2025-07-11","close":2355.0},{"date":"2025-07-14","close":2335.0},{"date":"2025-07-15","close":2320.0},{"date":"2025-07-16","close":2310.0},{"date":"2025-07-17","close":2310.0},{"date":"2025-07-18","close":2385.0},{"date":"2025-07-21","close":2410.0},{"date":"2025-07-22","close":2430.0},{"date":"2025-07-23","close":2420.0},{"date":"2025-07-24","close":2400.0},{"date":"2025-07-25","close":2370.0},{"date":"2025-07-28","close":2410.0},{"date":"2025-07-29","close":2390.0},{"date":"2025-07-30","close":2420.0},{"date":"2025-07-31","close":2390.0},{"date":"2025-08-01","close":2250.0},{"date":"2025-08-04","close":2290.0},{"date":"2025-08-05","close":2335.0},{"date":"2025-08-06","close":2395.0},{"date":"2025-08-07","close":2410.0},{"date":"2025-08-08","close":2465.0},{"date":"2025-08-11","close":2480.0},{"date":"2025-08-12","close":2500.0},{"date":"2025-08-13","close":2465.0},{"date":"2025-08-14","close":2460.0},{"date":"2025-08-18","close":2385.0},{"date":"2025-08-19","close":2285.0},{"date":"2025-08-20","close":2210.0},{"date":"2025-08-21","close":2195.0},{"date":"2025-08-22","close":2200.0},{"date":"2025-08-25","close":2220.0},{"date":"2025-08-26","close":2210.0},{"date":"2025-08-27","close":2220.0},{"date":"2025-08-28","close":2200.0},{"date":"2025-08-29","close":2170.0},{"date":"2025-09-01","close":2095.0},{"date":"2025-09-02","close":2145.0},{"date":"2025-09-03","close":2145.0},{"date":"2025-09-04","close":2155.0},{"date":"2025-09-05","close":2180.0},{"date":"2025-09-08","close":2190.0},{"date":"2025-09-09","close":2200.0},{"date":"2025-09-10","close":2195.0},{"date":"2025-09-11","close":2165.0},{"date":"2025-09-12","close":2195.0},{"date":"2025-09-15","close":2180.0},{"date":"2025-09-16","close":2145.0},{"date":"2025-09-17","close":2145.0},{"date":"2025-09-18","close":2165.0},{"date":"2025-09-19","close":2150.0},{"date":"2025-09-22","close":2130.0},{"date":"2025-09-23","close":2105.0},{"date":"2025-09-24","close":2095.0},{"date":"2025-09-25","close":2085.0},{"date":"2025-09-26","close":2025.0},{"date":"2025-09-29","close":2020.0},{"date":"2025-09-30","close":2000.0},{"date":"2025-10-01","close":2000.0},{"date":"2025-10-02","close":2035.0},{"date":"2025-10-10","close":2030.0},{"date":"2025-10-13","close":2000.0},{"date":"2025-10-14","close":2050.0},{"date":"2025-10-15","close":2060.0},{"date":"2025-10-16","close":2065.0},{"date":"2025-10-17","close":2065.0},{"date":"2025-10-20","close":2080.0},{"date":"2025-10-21","close":2050.0},{"date":"2025-10-22","close":2100.0},{"date":"2025-10-23","close":2090.0},{"date":"2025-10-24","close":2160.0},{"date":"2025-10-27","close":2190.0},{"date":"2025-10-28","close":2185.0},{"date":"2025-10-29","close":2155.0},{"date":"2025-10-30","close":2095.0},{"date":"2025-10-31","close":2055.0},{"date":"2025-11-03","close":2050.0},{"date":"2025-11-04","close":2040.0},{"date":"2025-11-05","close":2000.0},{"date":"2025-11-06","close":2000.0},{"date":"2025-11-07","close":1977.0},{"date":"2025-11-10","close":2005.0},{"date":"2025-11-11","close":2035.0},{"date":"2025-11-12","close":2115.0},{"date":"2025-11-13","close":2100.0},{"date":"2025-11-14","close":2040.0},{"date":"2025-11-17","close":1998.0},{"date":"2025-11-18","close":1942.0},{"date":"2025-11-19","close":1905.0},{"date":"2025-11-20","close":1985.0},{"date":"2025-11-21","close":1940.0},{"date":"2025-11-24","close":1910.0},{"date":"2025-11-25","close":1920.0},{"date":"2025-11-26","close":1980.0},{"date":"2025-11-27","close":1999.0},{"date":"2025-11-28","close":2020.0},{"date":"2025-12-01","close":2010.0},{"date":"2025-12-02","close":2000.0},{"date":"2025-12-03","close":2010.0},{"date":"2025-12-04","close":1994.0},{"date":"2025-12-05","close":2010.0},{"date":"2025-12-08","close":2005.0},{"date":"2025-12-09","close":2000.0},{"date":"2025-12-10","close":1983.0},{"date":"2025-12-11","close":1990.0},{"date":"2025-12-12","close":2000.0},{"date":"2025-12-15","close":2020.0},{"date":"2025-12-16","close":1995.0},{"date":"2025-12-17","close":1986.0},{"date":"2025-12-18","close":1958.0},{"date":"2025-12-19","close":2105.0},{"date":"2025-12-22","close":2230.0},{"date":"2025-12-23","close":2105.0},{"date":"2025-12-24","close":2095.0},{"date":"2025-12-26","close":2105.0},{"date":"2025-12-29","close":2160.0},{"date":"2025-12-30","close":2125.0},{"date":"2026-01-02","close":2150.0},{"date":"2026-01-05","close":2135.0},{"date":"2026-01-06","close":2165.0},{"date":"2026-01-07","close":2130.0},{"date":"2026-01-08","close":2030.0},{"date":"2026-01-09","close":2075.0},{"date":"2026-01-12","close":2120.0},{"date":"2026-01-13","close":2135.0},{"date":"2026-01-14","close":2085.0},{"date":"2026-01-15","close":2090.0},{"date":"2026-01-16","close":2100.0},{"date":"2026-01-19","close":2250.0},{"date":"2026-01-20","close":2260.0},{"date":"2026-01-21","close":2205.0},{"date":"2026-01-22","close":2205.0},{"date":"2026-01-23","close":2205.0},{"date":"2026-01-26","close":2235.0},{"date":"2026-01-27","close":2195.0},{"date":"2026-01-28","close":2225.0},{"date":"2026-01-29","close":2290.0},{"date":"2026-01-30","close":2285.0},{"date":"2026-02-02","close":2220.0},{"date":"2026-02-03","close":2240.0},{"date":"2026-02-04","close":2290.0},{"date":"2026-02-05","close":2235.0},{"date":"2026-02-06","close":2210.0},{"date":"2026-02-09","close":2230.0},{"date":"2026-02-10","close":2285.0},{"date":"2026-02-11","close":2355.0},{"date":"2026-02-12","close":2315.0},{"date":"2026-02-13","close":2345.0},{"date":"2026-02-19","close":2340.0},{"date":"2026-02-20","close":2320.0},{"date":"2026-02-23","close":2345.0},{"date":"2026-02-24","close":2320.0},{"date":"2026-02-25","close":2315.0},{"date":"2026-02-26","close":2310.0},{"date":"2026-02-27","close":2240.0},{"date":"2026-03-03","close":2150.0},{"date":"2026-03-04","close":1922.0},{"date":"2026-03-05","close":2100.0},{"date":"2026-03-06","close":2075.0},{"date":"2026-03-09","close":2010.0},{"date":"2026-03-10","close":2035.0},{"date":"2026-03-11","close":2170.0},{"date":"2026-03-12","close":2170.0},{"date":"2026-03-13","close":2140.0},{"date":"2026-03-16","close":2145.0},{"date":"2026-03-17","close":2145.0},{"date":"2026-03-18","close":2110.0},{"date":"2026-03-19","close":2065.0},{"date":"2026-03-20","close":2115.0},{"date":"2026-03-23","close":2065.0},{"date":"2026-03-24","close":2100.0},{"date":"2026-03-25","close":2145.0},{"date":"2026-03-26","close":2120.0},{"date":"2026-03-27","close":2120.0},{"date":"2026-03-30","close":2145.0},{"date":"2026-03-31","close":2655.0},{"date":"2026-04-01","close":2405.0},{"date":"2026-04-02","close":2385.0},{"date":"2026-04-03","close":2440.0},{"date":"2026-04-06","close":2780.0},{"date":"2026-04-07","close":2595.0},{"date":"2026-04-08","close":2505.0},{"date":"2026-04-09","close":2505.0},{"date":"2026-04-10","close":2590.0},{"date":"2026-04-13","close":2885.0},{"date":"2026-04-14","close":2850.0},{"date":"2026-04-15","close":2680.0},{"date":"2026-04-16","close":2620.0},{"date":"2026-04-17","close":2605.0},{"date":"2026-04-20","close":2585.0},{"date":"2026-04-21","close":2565.0},{"date":"2026-04-22","close":2590.0},{"date":"2026-04-23","close":2515.0},{"date":"2026-04-24","close":2540.0},{"date":"2026-04-27","close":2650.0},{"date":"2026-04-28","close":3445.0},{"date":"2026-04-29","close":3260.0},{"date":"2026-04-30","close":3005.0},{"date":"2026-05-04","close":3100.0},{"date":"2026-05-06","close":2985.0},{"date":"2026-05-07","close":2890.0},{"date":"2026-05-08","close":2905.0},{"date":"2026-05-11","close":2865.0},{"date":"2026-05-12","close":2790.0},{"date":"2026-05-13","close":2720.0},{"date":"2026-05-14","close":2900.0},{"date":"2026-05-15","close":2640.0},{"date":"2026-05-18","close":2570.0},{"date":"2026-05-19","close":2545.0},{"date":"2026-05-20","close":2420.0},{"date":"2026-05-21","close":2525.0},{"date":"2026-05-22","close":2605.0},{"date":"2026-05-26","close":2485.0},{"date":"2026-05-27","close":2360.0},{"date":"2026-05-28","close":2330.0},{"date":"2026-05-29","close":2235.0},{"date":"2026-06-01","close":2145.0},{"date":"2026-06-02","close":2120.0},{"date":"2026-06-04","close":2120.0},{"date":"2026-06-05","close":2045.0},{"date":"2026-06-08","close":1920.0},{"date":"2026-06-09","close":1984.0},{"date":"2026-06-10","close":1938.0},{"date":"2026-06-11","close":1925.0},{"date":"2026-06-12","close":2025.0},{"date":"2026-06-15","close":2010.0},{"date":"2026-06-16","close":2030.0},{"date":"2026-06-17","close":2080.0},{"date":"2026-06-18","close":1980.0},{"date":"2026-06-19","close":1907.0},{"date":"2026-06-22","close":1901.0},{"date":"2026-06-23","close":1787.0},{"date":"2026-06-24","close":1770.0},{"date":"2026-06-25","close":1701.0},{"date":"2026-06-26","close":1620.0},{"date":"2026-06-29","close":1785.0},{"date":"2026-06-30","close":1717.0},{"date":"2026-07-01","close":1767.0},{"date":"2026-07-02","close":1657.0},{"date":"2026-07-03","close":1688.0},{"date":"2026-07-06","close":1682.0},{"date":"2026-07-07","close":1648.0},{"date":"2026-07-08","close":1573.0},{"date":"2026-07-09","close":1618.0},{"date":"2026-07-10","close":1674.0},{"date":"2026-07-13","close":1655.0},{"date":"2026-07-14","close":1606.0},{"date":"2026-07-15","close":1631.0},{"date":"2026-07-16","close":1621.0},{"date":"2026-07-20","close":1570.0},{"date":"2026-07-21","close":1544.0},{"date":"2026-07-22","close":1557.0},{"date":"2026-07-23","close":1665.0},{"date":"2026-07-24","close":1638.0},{"date":"2026-07-27","close":1629.0},{"date":"2026-07-28","close":1560.0},{"date":"2026-07-29","close":1500.0},{"date":"2026-07-30","close":1496.0},{"date":"2026-07-31","close":1595.0},{"date":"2026-08-03","close":1578.0},{"date":"2026-08-04","close":1668.0},{"date":"2026-08-05","close":1732.0},{"date":"2026-08-06","close":1720.0},{"date":"2026-08-07","close":1766.0},{"date":"2026-08-10","close":1845.0},{"date":"2026-08-11","close":1909.0},{"date":"2026-08-12","close":1910.0},{"date":"2026-08-13","close":1840.0},{"date":"2026-08-14","close":1890.0},{"date":"2026-08-18","close":1822.0},{"date":"2026-08-19","close":1719.0},{"date":"2026-08-20","close":1721.0},{"date":"2026-08-21","close":1643.0},{"date":"2026-08-24","close":1639.0},{"date":"2026-08-25","close":1670.0},{"date":"2026-08-26","close":1667.0},{"date":"2026-08-27","close":1667.0},{"date":"2026-08-28","close":1668.0},{"date":"2026-08-31","close":1661.0},{"date":"2026-09-01","close":1641.0},{"date":"2026-09-02","close":1592.0},{"date":"2026-09-03","close":1611.0},{"date":"2026-09-04","close":1595.0},{"date":"2026-09-07","close":1607.0},{"date":"2026-09-08","close":1601.0},{"date":"2026-09-09","close":1606.0},{"date":"2026-09-10","close":1624.0},{"date":"2026-09-11","close":1604.0},{"date":"2026-09-14","close":1569.0},{"date":"2026-09-15","close":1546.0},{"date":"2026-09-16","close":1554.0},{"date":"2026-09-17","close":1571.0},{"date":"2026-09-18","close":1594.0},{"date":"2026-09-21","close":1557.0},{"date":"2026-09-22","close":1538.0},{"date":"2026-09-23","close":1558.0},{"date":"2026-09-28","close":1572.0},{"date":"2026-09-29","close":1561.0},{"date":"2026-09-30","close":1574.0},{"date":"2026-10-01","close":1596.0},{"date":"2026-10-02","close":1627.0},{"date":"2026-10-06","close":1656.0},{"date":"2026-10-07","close":1680.0},{"date":"2026-10-08","close":1790.0},{"date":"2026-10-12","close":1815.0},{"date":"2026-10-13","close":1781.0},{"date":"2026-10-14","close":1798.0},{"date":"2026-10-15","close":1720.0},{"date":"2026-10-16","close":1777.0},{"date":"2026-10-19","close":1940.0},{"date":"2026-10-20","close":1838.0},{"date":"2026-10-21","close":1954.0},{"date":"2026-10-22","close":1974.0},{"date":"2026-10-23","close":1875.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":278958.0,"foreign_net":-279070.0,"institution_net":112.0},{"date":"2026-10-21","retail_net":12295.0,"foreign_net":-11921.0,"institution_net":-374.0},{"date":"2026-10-20","retail_net":144019.0,"foreign_net":-154172.0,"institution_net":10153.0},{"date":"2026-10-19","retail_net":-228219.0,"foreign_net":227969.0,"institution_net":250.0},{"date":"2026-10-16","retail_net":-130053.0,"foreign_net":129980.0,"institution_net":73.0},{"date":"2026-10-15","retail_net":-98975.0,"foreign_net":97594.0,"institution_net":1381.0},{"date":"2026-10-14","retail_net":672.0,"foreign_net":-1179.0,"institution_net":507.0},{"date":"2026-10-13","retail_net":-55028.0,"foreign_net":54375.0,"institution_net":653.0},{"date":"2026-10-12","retail_net":625866.0,"foreign_net":-629909.0,"institution_net":4043.0},{"date":"2026-10-08","retail_net":-1856.0,"foreign_net":2320.0,"institution_net":-464.0},{"date":"2026-10-07","retail_net":35287.0,"foreign_net":-34769.0,"institution_net":-518.0},{"date":"2026-10-06","retail_net":14471.0,"foreign_net":-14092.0,"institution_net":-379.0},{"date":"2026-10-02","retail_net":-46170.0,"foreign_net":46287.0,"institution_net":-117.0},{"date":"2026-10-01","retail_net":-33498.0,"foreign_net":33499.0,"institution_net":-1.0},{"date":"2026-09-30","retail_net":-57492.0,"foreign_net":57505.0,"institution_net":-13.0},{"date":"2026-09-29","retail_net":66837.0,"foreign_net":-66884.0,"institution_net":47.0},{"date":"2026-09-28","retail_net":-85584.0,"foreign_net":85536.0,"institution_net":48.0},{"date":"2026-09-23","retail_net":14811.0,"foreign_net":-14341.0,"institution_net":-470.0},{"date":"2026-09-22","retail_net":26990.0,"foreign_net":-26546.0,"institution_net":-444.0},{"date":"2026-09-21","retail_net":15307.0,"foreign_net":-15288.0,"institution_net":-19.0},{"date":"2026-09-18","retail_net":-8562.0,"foreign_net":8730.0,"institution_net":-168.0},{"date":"2026-09-17","retail_net":-25253.0,"foreign_net":25244.0,"institution_net":9.0},{"date":"2026-09-16","retail_net":28058.0,"foreign_net":-27960.0,"institution_net":-98.0},{"date":"2026-09-15","retail_net":32435.0,"foreign_net":-32502.0,"institution_net":67.0},{"date":"2026-09-14","retail_net":91055.0,"foreign_net":-91523.0,"institution_net":468.0},{"date":"2026-09-11","retail_net":109319.0,"foreign_net":-104031.0,"institution_net":-5288.0},{"date":"2026-09-10","retail_net":46404.0,"foreign_net":-46406.0,"institution_net":2.0},{"date":"2026-09-09","retail_net":28745.0,"foreign_net":-28339.0,"institution_net":-406.0},{"date":"2026-09-08","retail_net":-654.0,"foreign_net":3905.0,"institution_net":-3251.0},{"date":"2026-09-07","retail_net":36061.0,"foreign_net":-35715.0,"institution_net":-346.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":278958.0,"foreign_net":-279070.0,"institution_net":112.0},"d3":{"retail_net":435272.0,"foreign_net":-445163.0,"institution_net":9891.0},"d7":{"retail_net":-21303.0,"foreign_net":9201.0,"institution_net":12102.0},"d14":{"retail_net":517769.0,"foreign_net":-533088.0,"institution_net":15319.0},"d30":{"retail_net":836246.0,"foreign_net":-841703.0,"institution_net":5457.0}},"analysis":"최근 5일 외국인 순매수 -8.72만, 기관 순매수 1.02만. 30일 누적: 외국인 -84.17만, 기관 5457.00.","foreign_flow":-87214.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":10214.0},"insider_trades":[],"price_analysis":{"current":1836.0,"low_30d":1528.0,"support":1581.7,"high_30d":2065.0,"change_1d":-7.0,"change_7d":-4.9,"change_30d":15.2,"resistance":2011.3,"position_in_range":57.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.02,"per":11.26,"quarter":"2024-Q2"},{"pbr":0.88,"per":13.2,"quarter":"2024-Q3"},{"pbr":0.68,"per":11.26,"quarter":"2024-Q4"},{"pbr":0.66,"per":12.08,"quarter":"2025-Q1"},{"pbr":0.78,"per":25.59,"quarter":"2025-Q2"},{"pbr":0.67,"per":22.46,"quarter":"2025-Q3"},{"pbr":0.7,"per":13.26,"quarter":"2025-Q4"},{"pbr":0.82,"per":14.87,"quarter":"2026-Q1"},{"pbr":0.53,"per":9.15,"quarter":"2026-Q2"},{"pbr":0.41,"per":null,"quarter":"현재"}],"timeline":[{"close":2945.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2445.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2005.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2015.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2270.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2000.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2125.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2655.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1717.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.75,"pbr_5y_low":0.53,"per_5y_avg":14.79,"per_5y_low":9.15,"current_pbr":0.41,"current_per":null,"pbr_5y_high":1.02,"per_5y_high":25.59,"pbr_5y_median":0.7,"per_5y_median":13.2,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 74 과매수 구간","적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.5배로 재무 리스크","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"ALUMINUM"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +0.2%"},"momentum":{"grade":"C","reason":"RSI 74"},"valuation":{"grade":"C","reason":"적자 (EPS -9, PBR 0.42x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -0.5%"},"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":-0.2,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-0.5,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.13,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.51,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":16.25,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":4.35,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.3,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.02,"per":11.26,"close":2945.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.88,"per":13.2,"close":2445.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.68,"per":11.26,"close":2005.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.66,"per":12.08,"close":2015.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.78,"per":25.59,"close":2270.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.67,"per":22.46,"close":2000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.7,"per":13.26,"close":2125.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.82,"per":14.87,"close":2655.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.53,"per":9.15,"close":1717.0,"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":"0.4배"},{"label":"ROE","value":"-0.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-9.0,"pbr":null,"per":null,"roa":-0.0020033531867378867,"roe":-0.005026041580951606,"revenue":142402975631.0,"market_cap":null,"net_income":-2153245149.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.16253452478391492,"total_assets":1074820537514.0,"total_equity":428417694983.0,"profit_margin":-0.015120787606149261,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5924445654.0,"operating_margin":0.041603383832032055},{"eps":133.26,"pbr":0.76,"per":16.03,"roa":0.012980229645514615,"roe":0.030912561789999588,"revenue":142126019716.0,"market_cap":248400000000.0,"net_income":13208007131.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.16848985298998112,"total_assets":1017548032023.0,"total_equity":427269898261.0,"profit_margin":0.09293166133402309,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":9714578881.0,"operating_margin":0.06835186759195769},{"eps":60.46079451628575,"pbr":null,"per":null,"roa":0.006563572965147046,"roe":0.014801114078916109,"revenue":118007235220.0,"market_cap":null,"net_income":5992361350.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.15507270016015548,"total_assets":912972459028.0,"total_equity":404858804415.0,"profit_margin":0.05077960973179726,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4774041760.0,"operating_margin":0.04045550047079562},{"eps":3.0230397258142876,"pbr":null,"per":null,"roa":0.000362568498127747,"roe":0.000839419368028897,"revenue":123423104193.0,"market_cap":null,"net_income":330621460.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.12253066403476275,"total_assets":911886889532.0,"total_equity":393869229842.0,"profit_margin":0.0026787647431310625,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2453539903.0,"operating_margin":0.019879097346015007},{"eps":-18.138238354885726,"pbr":null,"per":null,"roa":-0.0019996995227278412,"roe":-0.004715709851982216,"revenue":165338421810.0,"market_cap":null,"net_income":-1829736430.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.1585793266741718,"total_assets":915005684206.0,"total_equity":388008695919.0,"profit_margin":-0.011066613615694582,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":11548694768.0,"operating_margin":0.0698488266766649},{"eps":114.87550958094292,"pbr":null,"per":null,"roa":0.011310108135948295,"roe":0.028261712096490383,"revenue":168889295913.0,"market_cap":null,"net_income":11384811586.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1834539143615146,"total_assets":1006605016429.0,"total_equity":402835169615.0,"profit_margin":0.06740990614268806,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":16123409711.0,"operating_margin":0.09546732742201529},{"eps":-10.695474869226517,"pbr":null,"per":null,"roa":-0.0011111573965574696,"roe":-0.0027061494434458444,"revenue":141876167001.0,"market_cap":null,"net_income":-1060044790.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.1513334416685268,"total_assets":954000570292.0,"total_equity":391717017908.0,"profit_margin":-0.007471619880966536,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2521825479.0,"operating_margin":0.017774835141847505},{"eps":2.66566310724497,"pbr":null,"per":null,"roa":0.0003026925508724798,"roe":0.00071650389219792,"revenue":156535705736.0,"market_cap":null,"net_income":264197927.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.16971623205765646,"total_assets":872825995349.0,"total_equity":368732019291.0,"profit_margin":0.0016877805977734822,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":10425386644.0,"operating_margin":0.0666006940396243},{"eps":59.917400629726856,"pbr":null,"per":null,"roa":0.006516153103038717,"roe":0.015555546438303895,"revenue":174676310190.0,"market_cap":null,"net_income":5938504755.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1502608822424199,"total_assets":911351323564.0,"total_equity":381761243718.0,"profit_margin":0.03399719600523123,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":10740587333.0,"operating_margin":0.061488517368595556},{"eps":126.18538613540164,"pbr":null,"per":null,"roa":0.013811115982694975,"roe":0.03316439531225746,"revenue":149856109991.0,"market_cap":null,"net_income":12522367972.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.17701542995873268,"total_assets":906687626669.0,"total_equity":377584691477.0,"profit_margin":0.08356261197993237,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":14365309012.0,"operating_margin":0.0958606827099859},{"eps":-3.603282128428189,"pbr":null,"per":null,"roa":-0.00041470930201005735,"roe":-0.000995216352853899,"revenue":151517837609.0,"market_cap":null,"net_income":-357126775.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.12571937630971394,"total_assets":861149661387.0,"total_equity":358843354991.0,"profit_margin":-0.002356994929676762,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2712845374.0,"operating_margin":0.017904462054168464},{"eps":78.94129438027896,"pbr":null,"per":null,"roa":0.00896759564739897,"roe":0.021693077733548605,"revenue":148938009400.0,"market_cap":null,"net_income":7823991814.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.16845506783038824,"total_assets":872473751230.0,"total_equity":360667670586.0,"profit_margin":0.05253186775839908,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":11419648453.0,"operating_margin":0.07667383563809065}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":261.4408,"per":11.26,"date":"2024-06","close":2945.0,"source":"reported"},{"eps":261.4408,"per":10.25,"date":"2024-07","close":2680.0,"source":"reported"},{"eps":261.4408,"per":9.49,"date":"2024-08","close":2480.0,"source":"reported"},{"eps":185.1652,"per":13.2,"date":"2024-09","close":2445.0,"source":"reported"},{"eps":185.1652,"per":12.5,"date":"2024-10","close":2315.0,"source":"reported"},{"eps":185.1652,"per":11.5,"date":"2024-11","close":2130.0,"source":"reported"},{"eps":178.073,"per":11.26,"date":"2024-12","close":2005.0,"source":"reported"},{"eps":178.073,"per":11.21,"date":"2025-01","close":1997.0,"source":"reported"},{"eps":178.073,"per":12.41,"date":"2025-02","close":2210.0,"source":"reported"},{"eps":166.7631,"per":12.08,"date":"2025-03","close":2015.0,"source":"reported"},{"eps":166.7631,"per":12.71,"date":"2025-04","close":2120.0,"source":"reported"},{"eps":166.7631,"per":13.52,"date":"2025-05","close":2255.0,"source":"reported"},{"eps":88.7075,"per":25.59,"date":"2025-06","close":2270.0,"source":"reported"},{"eps":88.7075,"per":26.94,"date":"2025-07","close":2390.0,"source":"reported"},{"eps":88.7075,"per":24.46,"date":"2025-08","close":2170.0,"source":"reported"},{"eps":89.0648,"per":22.46,"date":"2025-09","close":2000.0,"source":"reported"},{"eps":89.0648,"per":23.07,"date":"2025-10","close":2055.0,"source":"reported"},{"eps":89.0648,"per":22.68,"date":"2025-11","close":2020.0,"source":"reported"},{"eps":160.2211,"per":13.26,"date":"2025-12","close":2125.0,"source":"reported"},{"eps":160.2211,"per":14.26,"date":"2026-01","close":2285.0,"source":"reported"},{"eps":160.2211,"per":13.98,"date":"2026-02","close":2240.0,"source":"reported"},{"eps":178.6056,"per":14.87,"date":"2026-03","close":2655.0,"source":"reported"},{"eps":178.6056,"per":16.82,"date":"2026-04","close":3005.0,"source":"reported"},{"eps":178.6056,"per":12.51,"date":"2026-05","close":2235.0,"source":"reported"},{"eps":187.7438,"per":9.15,"date":"2026-06","close":1717.0,"source":"reported"},{"eps":187.7438,"per":8.5,"date":"2026-07","close":1595.0,"source":"reported"},{"eps":187.7438,"per":8.85,"date":"2026-08","close":1661.0,"source":"reported"},{"eps":187.7438,"per":8.38,"date":"2026-09","close":1574.0,"source":"reported"},{"eps":187.7438,"per":9.99,"date":"2026-10","close":1875.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":14.38,"std":5.41,"count":29,"current":9.99,"lower_1sd":8.97,"upper_1sd":19.8},"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":"알루코","phase":"above-fold","symbol_resolved":true}