{"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":"2026-10-23T09:46:10.152672+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":8.7,"direction":"higher_better","percentile":61},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":100.1,"direction":"higher_better","percentile":88}],"summary":"매출 +8.7%","percentile":74},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":25.3,"direction":null,"percentile":25},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-13.9,"direction":"higher_better","percentile":30}],"summary":"RSI 25","percentile":28},"valuation":{"grade":"C","metrics":[],"summary":"PER 32.53x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-1.9,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":0.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.39,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":6.78,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.02,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-494.7,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 6.8x, 순차입금비율 0.0x","percentile":49}},"signals":[],"summary":"동일제강(002690)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 251.57억. 현재가 1,239원, 전일 대비 +1.8%, 30일 -13.9%. PER 32.5배 / ROE 0.4%. 기술적 시그널: RSI 25(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.09만, 기관 순매수 1924.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 25 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-51.675850789099286,"grade":"D","trend":"하락","atr_14":77.28571428571429,"rsi_14":25.307125307125304,"sma_20":1334.4,"sma_60":1430.0166666666667,"comment":"하락 추세, RSI 25","analysis":"RSI(14) 25.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-51.68)가 시그널선(-46.21)을 하회합니다(데드크로스). 현재가가 SMA20(1334)과 SMA60(1430) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1185~1484 (현재 위치 18%).","bb_lower":1185.0502092401869,"bb_upper":1483.7497907598133,"macd_signal":-46.20740016202762},"change_pct":3.62,"chart_data":[{"date":"2024-10-23","open":1470,"high":1495,"low":1457,"close":1480,"volume":4152,"rsi_14":17.2,"sma_20":1556.45,"sma_60":1554.63,"sma_120":1648.0},{"date":"2024-10-24","open":1480,"high":1500,"low":1458,"close":1459,"volume":11904,"rsi_14":11.7,"sma_20":1549.65,"sma_60":1551.92,"sma_120":1644.92},{"date":"2024-10-25","open":1459,"high":1475,"low":1456,"close":1458,"volume":4787,"rsi_14":12.2,"sma_20":1542.85,"sma_60":1549.22,"sma_120":1641.9},{"date":"2024-10-28","open":1470,"high":1480,"low":1453,"close":1454,"volume":11037,"rsi_14":13.25,"sma_20":1536.0,"sma_60":1546.78,"sma_120":1638.88},{"date":"2024-10-29","open":1454,"high":1480,"low":1454,"close":1476,"volume":4877,"rsi_14":20.12,"sma_20":1530.7,"sma_60":1544.55,"sma_120":1636.04},{"date":"2024-10-30","open":1485,"high":1485,"low":1460,"close":1483,"volume":3659,"rsi_14":26.85,"sma_20":1524.9,"sma_60":1542.43,"sma_120":1633.23},{"date":"2024-10-31","open":1476,"high":1490,"low":1472,"close":1476,"volume":1721,"rsi_14":22.15,"sma_20":1519.55,"sma_60":1540.03,"sma_120":1630.44},{"date":"2024-11-01","open":1480,"high":1485,"low":1452,"close":1463,"volume":1208,"rsi_14":22.76,"sma_20":1513.2,"sma_60":1537.28,"sma_120":1627.5},{"date":"2024-11-04","open":1463,"high":1475,"low":1463,"close":1464,"volume":2372,"rsi_14":22.22,"sma_20":1507.3,"sma_60":1533.47,"sma_120":1624.56},{"date":"2024-11-05","open":1475,"high":1475,"low":1464,"close":1472,"volume":280,"rsi_14":26.49,"sma_20":1502.65,"sma_60":1530.67,"sma_120":1621.58},{"date":"2024-11-06","open":1472,"high":1472,"low":1458,"close":1471,"volume":1228,"rsi_14":26.85,"sma_20":1497.5,"sma_60":1530.77,"sma_120":1618.59},{"date":"2024-11-07","open":1453,"high":1474,"low":1451,"close":1464,"volume":2875,"rsi_14":27.03,"sma_20":1493.1,"sma_60":1529.67,"sma_120":1615.5},{"date":"2024-11-08","open":1464,"high":1475,"low":1450,"close":1474,"volume":6420,"rsi_14":38.46,"sma_20":1488.85,"sma_60":1529.18,"sma_120":1612.53},{"date":"2024-11-11","open":1459,"high":1485,"low":1401,"close":1401,"volume":36271,"rsi_14":28.25,"sma_20":1481.8,"sma_60":1527.28,"sma_120":1608.62},{"date":"2024-11-12","open":1401,"high":1821,"low":1390,"close":1557,"volume":1389364,"rsi_14":61.63,"sma_20":1482.45,"sma_60":1527.73,"sma_120":1605.95},{"date":"2024-11-13","open":1558,"high":1565,"low":1350,"close":1386,"volume":247097,"rsi_14":42.41,"sma_20":1474.6,"sma_60":1525.58,"sma_120":1602.36},{"date":"2024-11-14","open":1381,"high":1386,"low":1336,"close":1350,"volume":42486,"rsi_14":39.53,"sma_20":1465.1,"sma_60":1522.73,"sma_120":1598.63},{"date":"2024-11-15","open":1360,"high":1375,"low":1328,"close":1366,"volume":43580,"rsi_14":41.67,"sma_20":1456.8,"sma_60":1520.05,"sma_120":1594.97},{"date":"2024-11-18","open":1360,"high":1390,"low":1360,"close":1370,"volume":37661,"rsi_14":39.61,"sma_20":1450.1,"sma_60":1517.15,"sma_120":1591.33},{"date":"2024-11-19","open":1385,"high":1394,"low":1330,"close":1342,"volume":39066,"rsi_14":36.72,"sma_20":1443.3,"sma_60":1514.18,"sma_120":1587.49},{"date":"2024-11-20","open":1342,"high":1350,"low":1335,"close":1339,"volume":34596,"rsi_14":37.0,"sma_20":1436.25,"sma_60":1511.12,"sma_120":1583.59},{"date":"2024-11-21","open":1339,"high":1349,"low":1331,"close":1339,"volume":22346,"rsi_14":37.94,"sma_20":1430.25,"sma_60":1508.12,"sma_120":1579.81},{"date":"2024-11-22","open":1339,"high":1360,"low":1332,"close":1341,"volume":21940,"rsi_14":38.06,"sma_20":1424.4,"sma_60":1505.22,"sma_120":1576.03},{"date":"2024-11-25","open":1350,"high":1350,"low":1339,"close":1340,"volume":23392,"rsi_14":37.01,"sma_20":1418.7,"sma_60":1502.2,"sma_120":1572.33},{"date":"2024-11-26","open":1340,"high":1350,"low":1319,"close":1336,"volume":18518,"rsi_14":36.79,"sma_20":1411.7,"sma_60":1499.17,"sma_120":1568.67},{"date":"2024-11-27","open":1345,"high":1345,"low":1323,"close":1337,"volume":13678,"rsi_14":37.43,"sma_20":1404.4,"sma_60":1495.4,"sma_120":1564.99},{"date":"2024-11-28","open":1345,"high":1359,"low":1332,"close":1352,"volume":20082,"rsi_14":38.04,"sma_20":1398.2,"sma_60":1492.02,"sma_120":1561.46},{"date":"2024-11-29","open":1352,"high":1353,"low":1325,"close":1346,"volume":9389,"rsi_14":43.79,"sma_20":1392.35,"sma_60":1488.53,"sma_120":1558.03},{"date":"2024-12-02","open":1333,"high":1355,"low":1319,"close":1319,"volume":17139,"rsi_14":12.1,"sma_20":1385.1,"sma_60":1484.45,"sma_120":1554.38},{"date":"2024-12-03","open":1320,"high":1330,"low":1310,"close":1327,"volume":22986,"rsi_14":30.46,"sma_20":1377.85,"sma_60":1480.25,"sma_120":1550.66},{"date":"2024-12-04","open":1313,"high":1325,"low":1280,"close":1305,"volume":10685,"rsi_14":33.58,"sma_20":1369.55,"sma_60":1475.68,"sma_120":1546.88},{"date":"2024-12-05","open":1370,"high":1370,"low":1285,"close":1300,"volume":13594,"rsi_14":23.81,"sma_20":1361.35,"sma_60":1471.9,"sma_120":1543.04},{"date":"2024-12-06","open":1296,"high":1302,"low":1271,"close":1273,"volume":4574,"rsi_14":17.45,"sma_20":1351.3,"sma_60":1467.9,"sma_120":1539.0},{"date":"2024-12-09","open":1212,"high":1274,"low":1200,"close":1200,"volume":15225,"rsi_14":13.4,"sma_20":1341.25,"sma_60":1462.75,"sma_120":1534.36},{"date":"2024-12-10","open":1200,"high":1296,"low":1190,"close":1284,"volume":34189,"rsi_14":40.0,"sma_20":1327.6,"sma_60":1459.6,"sma_120":1530.33},{"date":"2024-12-11","open":1284,"high":1325,"low":1240,"close":1314,"volume":13119,"rsi_14":45.9,"sma_20":1324.0,"sma_60":1456.23,"sma_120":1526.86},{"date":"2024-12-12","open":1322,"high":1379,"low":1314,"close":1379,"volume":9465,"rsi_14":55.16,"sma_20":1325.45,"sma_60":1453.65,"sma_120":1523.88},{"date":"2024-12-13","open":1368,"high":1381,"low":1368,"close":1372,"volume":14734,"rsi_14":54.28,"sma_20":1325.75,"sma_60":1449.85,"sma_120":1520.88},{"date":"2024-12-16","open":1377,"high":1390,"low":1367,"close":1367,"volume":17640,"rsi_14":54.13,"sma_20":1325.6,"sma_60":1446.8,"sma_120":1517.92},{"date":"2024-12-17","open":1393,"high":1393,"low":1354,"close":1378,"volume":26892,"rsi_14":55.32,"sma_20":1327.4,"sma_60":1443.72,"sma_120":1515.04},{"date":"2024-12-18","open":1378,"high":1385,"low":1363,"close":1364,"volume":3812,"rsi_14":51.56,"sma_20":1328.65,"sma_60":1440.45,"sma_120":1512.61},{"date":"2024-12-19","open":1370,"high":1385,"low":1360,"close":1378,"volume":18573,"rsi_14":54.08,"sma_20":1330.6,"sma_60":1436.83,"sma_120":1509.96},{"date":"2024-12-20","open":1367,"high":1385,"low":1350,"close":1373,"volume":3079,"rsi_14":57.3,"sma_20":1332.2,"sma_60":1433.15,"sma_120":1507.17},{"date":"2024-12-23","open":1363,"high":1372,"low":1363,"close":1366,"volume":2903,"rsi_14":55.28,"sma_20":1333.5,"sma_60":1429.4,"sma_120":1504.5},{"date":"2024-12-24","open":1385,"high":1385,"low":1312,"close":1330,"volume":13290,"rsi_14":53.26,"sma_20":1333.2,"sma_60":1425.2,"sma_120":1501.67},{"date":"2024-12-26","open":1330,"high":1332,"low":1311,"close":1315,"volume":10375,"rsi_14":51.91,"sma_20":1332.1,"sma_60":1420.47,"sma_120":1498.72},{"date":"2024-12-27","open":1292,"high":1315,"low":1292,"close":1300,"volume":1719,"rsi_14":53.54,"sma_20":1329.5,"sma_60":1415.75,"sma_120":1496.12},{"date":"2024-12-30","open":1300,"high":1300,"low":1287,"close":1297,"volume":1014,"rsi_14":65.59,"sma_20":1327.05,"sma_60":1410.87,"sma_120":1493.33},{"date":"2025-01-02","open":1297,"high":1297,"low":1286,"close":1296,"volume":6497,"rsi_14":52.63,"sma_20":1325.9,"sma_60":1406.1,"sma_120":1490.87},{"date":"2025-01-03","open":1296,"high":1377,"low":1295,"close":1338,"volume":12700,"rsi_14":55.0,"sma_20":1326.45,"sma_60":1402.32,"sma_120":1488.28},{"date":"2025-01-06","open":1338,"high":1345,"low":1324,"close":1343,"volume":4583,"rsi_14":40.0,"sma_20":1328.35,"sma_60":1398.47,"sma_120":1485.82},{"date":"2025-01-07","open":1330,"high":1349,"low":1325,"close":1349,"volume":5419,"rsi_14":43.58,"sma_20":1330.8,"sma_60":1395.08,"sma_120":1483.39},{"date":"2025-01-08","open":1348,"high":1360,"low":1330,"close":1355,"volume":994,"rsi_14":46.67,"sma_20":1334.9,"sma_60":1391.68,"sma_120":1481.03},{"date":"2025-01-09","open":1355,"high":1362,"low":1335,"close":1352,"volume":2476,"rsi_14":42.44,"sma_20":1342.5,"sma_60":1388.52,"sma_120":1478.65},{"date":"2025-01-10","open":1351,"high":1370,"low":1344,"close":1361,"volume":4053,"rsi_14":49.1,"sma_20":1346.35,"sma_60":1385.47,"sma_120":1476.3},{"date":"2025-01-13","open":1361,"high":1361,"low":1330,"close":1330,"volume":2226,"rsi_14":36.96,"sma_20":1347.15,"sma_60":1381.92,"sma_120":1473.67},{"date":"2025-01-14","open":1330,"high":1330,"low":1311,"close":1314,"volume":5186,"rsi_14":34.87,"sma_20":1343.9,"sma_60":1378.15,"sma_120":1470.92},{"date":"2025-01-15","open":1320,"high":1323,"low":1314,"close":1321,"volume":4769,"rsi_14":38.46,"sma_20":1341.35,"sma_60":1374.63,"sma_120":1468.12},{"date":"2025-01-16","open":1320,"high":1320,"low":1302,"close":1304,"volume":5154,"rsi_14":42.61,"sma_20":1338.2,"sma_60":1371.3,"sma_120":1465.35},{"date":"2025-01-17","open":1315,"high":1315,"low":1304,"close":1312,"volume":3701,"rsi_14":49.11,"sma_20":1334.9,"sma_60":1368.53,"sma_120":1462.67},{"date":"2025-01-20","open":1312,"high":1333,"low":1312,"close":1321,"volume":2830,"rsi_14":56.44,"sma_20":1332.75,"sma_60":1365.88,"sma_120":1460.26},{"date":"2025-01-21","open":1308,"high":1321,"low":1307,"close":1315,"volume":3829,"rsi_14":55.42,"sma_20":1329.6,"sma_60":1363.48,"sma_120":1457.7},{"date":"2025-01-22","open":1315,"high":1325,"low":1305,"close":1320,"volume":7105,"rsi_14":57.06,"sma_20":1326.95,"sma_60":1361.18,"sma_120":1455.2},{"date":"2025-01-23","open":1320,"high":1324,"low":1299,"close":1299,"volume":6555,"rsi_14":36.91,"sma_20":1323.6,"sma_60":1358.6,"sma_120":1452.69},{"date":"2025-01-24","open":1304,"high":1307,"low":1255,"close":1255,"volume":7952,"rsi_14":26.6,"sma_20":1319.85,"sma_60":1354.92,"sma_120":1449.73},{"date":"2025-01-31","open":1252,"high":1269,"low":1252,"close":1268,"volume":7822,"rsi_14":29.23,"sma_20":1317.5,"sma_60":1351.33,"sma_120":1446.88},{"date":"2025-02-03","open":1268,"high":1268,"low":1214,"close":1214,"volume":8670,"rsi_14":20.99,"sma_20":1313.2,"sma_60":1346.97,"sma_120":1443.5},{"date":"2025-02-04","open":1214,"high":1235,"low":1212,"close":1232,"volume":11333,"rsi_14":26.74,"sma_20":1309.95,"sma_60":1343.12,"sma_120":1440.2},{"date":"2025-02-05","open":1239,"high":1255,"low":1218,"close":1228,"volume":8252,"rsi_14":23.72,"sma_20":1306.55,"sma_60":1339.18,"sma_120":1436.33},{"date":"2025-02-06","open":1218,"high":1245,"low":1218,"close":1235,"volume":17031,"rsi_14":29.26,"sma_20":1301.4,"sma_60":1335.23,"sma_120":1432.95},{"date":"2025-02-07","open":1223,"high":1240,"low":1222,"close":1235,"volume":5129,"rsi_14":31.46,"sma_20":1296.0,"sma_60":1331.3,"sma_120":1431.03},{"date":"2025-02-10","open":1222,"high":1235,"low":1212,"close":1235,"volume":28903,"rsi_14":29.13,"sma_20":1290.3,"sma_60":1327.48,"sma_120":1428.58},{"date":"2025-02-11","open":1225,"high":1280,"low":1215,"close":1280,"volume":8432,"rsi_14":44.87,"sma_20":1286.55,"sma_60":1324.25,"sma_120":1426.72},{"date":"2025-02-12","open":1268,"high":1270,"low":1240,"close":1250,"volume":8963,"rsi_14":37.89,"sma_20":1281.45,"sma_60":1321.73,"sma_120":1424.51},{"date":"2025-02-13","open":1248,"high":1248,"low":1226,"close":1239,"volume":8080,"rsi_14":34.11,"sma_20":1275.35,"sma_60":1316.43,"sma_120":1422.08},{"date":"2025-02-14","open":1239,"high":1241,"low":1223,"close":1239,"volume":8342,"rsi_14":34.92,"sma_20":1270.8,"sma_60":1313.98,"sma_120":1419.78},{"date":"2025-02-17","open":1240,"high":1243,"low":1205,"close":1234,"volume":12493,"rsi_14":32.94,"sma_20":1266.8,"sma_60":1312.05,"sma_120":1417.39},{"date":"2025-02-18","open":1234,"high":1239,"low":1217,"close":1238,"volume":5660,"rsi_14":37.02,"sma_20":1262.65,"sma_60":1309.92,"sma_120":1414.98},{"date":"2025-02-19","open":1237,"high":1244,"low":1219,"close":1240,"volume":7155,"rsi_14":46.11,"sma_20":1259.45,"sma_60":1307.75,"sma_120":1412.45},{"date":"2025-02-20","open":1246,"high":1280,"low":1223,"close":1223,"volume":12044,"rsi_14":38.58,"sma_20":1255.0,"sma_60":1305.77,"sma_120":1409.97},{"date":"2025-02-21","open":1234,"high":1260,"low":1219,"close":1231,"volume":20288,"rsi_14":55.63,"sma_20":1250.5,"sma_60":1303.97,"sma_120":1407.54},{"date":"2025-02-24","open":1221,"high":1231,"low":1221,"close":1224,"volume":2580,"rsi_14":47.14,"sma_20":1245.95,"sma_60":1302.05,"sma_120":1405.08},{"date":"2025-02-25","open":1224,"high":1238,"low":1219,"close":1235,"volume":8726,"rsi_14":52.38,"sma_20":1241.7,"sma_60":1300.28,"sma_120":1402.75},{"date":"2025-02-26","open":1235,"high":1279,"low":1231,"close":1279,"volume":6739,"rsi_14":61.96,"sma_20":1240.7,"sma_60":1299.27,"sma_120":1400.73},{"date":"2025-02-27","open":1268,"high":1275,"low":1234,"close":1250,"volume":18286,"rsi_14":53.52,"sma_20":1240.45,"sma_60":1297.83,"sma_120":1398.5},{"date":"2025-02-28","open":1250,"high":1250,"low":1224,"close":1224,"volume":6622,"rsi_14":47.7,"sma_20":1238.25,"sma_60":1295.95,"sma_120":1395.67},{"date":"2025-03-04","open":1224,"high":1244,"low":1212,"close":1217,"volume":13566,"rsi_14":34.33,"sma_20":1238.4,"sma_60":1293.7,"sma_120":1392.86},{"date":"2025-03-05","open":1209,"high":1256,"low":1209,"close":1227,"volume":21284,"rsi_14":43.65,"sma_20":1238.15,"sma_60":1291.72,"sma_120":1390.12},{"date":"2025-03-06","open":1224,"high":1235,"low":1219,"close":1227,"volume":16442,"rsi_14":46.47,"sma_20":1238.1,"sma_60":1290.18,"sma_120":1387.32},{"date":"2025-03-07","open":1218,"high":1258,"low":1210,"close":1225,"volume":50497,"rsi_14":45.93,"sma_20":1237.6,"sma_60":1288.48,"sma_120":1384.37},{"date":"2025-03-10","open":1225,"high":1243,"low":1225,"close":1229,"volume":13050,"rsi_14":48.54,"sma_20":1237.3,"sma_60":1287.22,"sma_120":1381.45},{"date":"2025-03-11","open":1223,"high":1254,"low":1220,"close":1245,"volume":9631,"rsi_14":51.91,"sma_20":1237.8,"sma_60":1286.3,"sma_120":1379.1},{"date":"2025-03-12","open":1251,"high":1257,"low":1234,"close":1242,"volume":28011,"rsi_14":50.54,"sma_20":1235.9,"sma_60":1285.78,"sma_120":1376.84},{"date":"2025-03-13","open":1250,"high":1260,"low":1230,"close":1230,"volume":11000,"rsi_14":51.96,"sma_20":1234.9,"sma_60":1286.28,"sma_120":1374.52},{"date":"2025-03-14","open":1230,"high":1258,"low":1218,"close":1254,"volume":22596,"rsi_14":55.9,"sma_20":1235.65,"sma_60":1285.78,"sma_120":1372.69},{"date":"2025-03-17","open":1258,"high":1290,"low":1240,"close":1244,"volume":29358,"rsi_14":55.05,"sma_20":1235.9,"sma_60":1284.62,"sma_120":1370.42},{"date":"2025-03-18","open":1251,"high":1255,"low":1235,"close":1237,"volume":19461,"rsi_14":50.52,"sma_20":1236.05,"sma_60":1282.25,"sma_120":1367.95},{"date":"2025-03-19","open":1250,"high":1250,"low":1221,"close":1227,"volume":15984,"rsi_14":33.75,"sma_20":1235.5,"sma_60":1279.83,"sma_120":1364.84},{"date":"2025-03-20","open":1260,"high":1260,"low":1223,"close":1229,"volume":6497,"rsi_14":42.11,"sma_20":1234.95,"sma_60":1277.53,"sma_120":1362.17},{"date":"2025-03-21","open":1229,"high":1271,"low":1220,"close":1227,"volume":25501,"rsi_14":51.38,"sma_20":1235.15,"sma_60":1275.02,"sma_120":1359.37},{"date":"2025-03-24","open":1217,"high":1242,"low":1216,"close":1233,"volume":11598,"rsi_14":57.41,"sma_20":1235.25,"sma_60":1272.83,"sma_120":1356.64},{"date":"2025-03-25","open":1223,"high":1265,"low":1221,"close":1233,"volume":4968,"rsi_14":53.06,"sma_20":1235.7,"sma_60":1270.42,"sma_120":1353.62},{"date":"2025-03-26","open":1242,"high":1244,"low":1210,"close":1214,"volume":16850,"rsi_14":44.44,"sma_20":1234.65,"sma_60":1267.77,"sma_120":1350.46},{"date":"2025-03-27","open":1208,"high":1255,"low":1207,"close":1234,"volume":6606,"rsi_14":53.33,"sma_20":1232.4,"sma_60":1265.57,"sma_120":1347.48},{"date":"2025-03-28","open":1219,"high":1233,"low":1205,"close":1228,"volume":9307,"rsi_14":49.64,"sma_20":1231.3,"sma_60":1263.87,"sma_120":1344.53},{"date":"2025-03-31","open":1214,"high":1214,"low":1184,"close":1186,"volume":30032,"rsi_14":31.9,"sma_20":1229.4,"sma_60":1261.72,"sma_120":1341.09},{"date":"2025-04-01","open":1186,"high":1203,"low":1180,"close":1180,"volume":24480,"rsi_14":31.33,"sma_20":1227.55,"sma_60":1259.72,"sma_120":1337.73},{"date":"2025-04-02","open":1189,"high":1227,"low":1180,"close":1223,"volume":7258,"rsi_14":48.22,"sma_20":1227.35,"sma_60":1258.48,"sma_120":1334.67},{"date":"2025-04-03","open":1223,"high":1234,"low":1199,"close":1206,"volume":10836,"rsi_14":37.37,"sma_20":1226.3,"sma_60":1256.98,"sma_120":1331.54},{"date":"2025-04-04","open":1206,"high":1230,"low":1170,"close":1201,"volume":11886,"rsi_14":38.38,"sma_20":1225.1,"sma_60":1254.7,"sma_120":1328.51},{"date":"2025-04-07","open":1201,"high":1201,"low":1160,"close":1173,"volume":20305,"rsi_14":34.47,"sma_20":1222.3,"sma_60":1251.87,"sma_120":1325.17},{"date":"2025-04-08","open":1173,"high":1200,"low":1166,"close":1200,"volume":6810,"rsi_14":43.95,"sma_20":1220.05,"sma_60":1249.38,"sma_120":1322.23},{"date":"2025-04-09","open":1190,"high":1200,"low":1180,"close":1180,"volume":2923,"rsi_14":39.83,"sma_20":1216.95,"sma_60":1246.47,"sma_120":1319.08},{"date":"2025-04-10","open":1220,"high":1226,"low":1198,"close":1224,"volume":8582,"rsi_14":49.47,"sma_20":1216.65,"sma_60":1244.33,"sma_120":1316.42},{"date":"2025-04-11","open":1229,"high":1229,"low":1213,"close":1225,"volume":2500,"rsi_14":48.56,"sma_20":1215.2,"sma_60":1242.07,"sma_120":1313.77},{"date":"2025-04-14","open":1225,"high":1255,"low":1225,"close":1245,"volume":18917,"rsi_14":52.01,"sma_20":1215.25,"sma_60":1240.65,"sma_120":1311.28},{"date":"2025-04-15","open":1245,"high":1329,"low":1210,"close":1255,"volume":139385,"rsi_14":57.09,"sma_20":1216.15,"sma_60":1239.67,"sma_120":1308.91},{"date":"2025-04-16","open":1265,"high":1296,"low":1255,"close":1270,"volume":20955,"rsi_14":56.34,"sma_20":1218.3,"sma_60":1238.82,"sma_120":1306.72},{"date":"2025-04-17","open":1294,"high":1294,"low":1230,"close":1282,"volume":27678,"rsi_14":59.31,"sma_20":1220.95,"sma_60":1238.45,"sma_120":1304.88},{"date":"2025-04-18","open":1282,"high":1302,"low":1261,"close":1261,"volume":19970,"rsi_14":63.94,"sma_20":1222.65,"sma_60":1237.6,"sma_120":1303.07},{"date":"2025-04-21","open":1261,"high":1312,"low":1254,"close":1299,"volume":26175,"rsi_14":69.77,"sma_20":1225.95,"sma_60":1237.23,"sma_120":1301.56},{"date":"2025-04-22","open":1290,"high":1345,"low":1290,"close":1345,"volume":18598,"rsi_14":70.07,"sma_20":1231.55,"sma_60":1237.73,"sma_120":1300.61},{"date":"2025-04-23","open":1350,"high":1350,"low":1317,"close":1344,"volume":15508,"rsi_14":73.96,"sma_20":1238.05,"sma_60":1238.13,"sma_120":1299.66},{"date":"2025-04-24","open":1343,"high":1369,"low":1340,"close":1362,"volume":17943,"rsi_14":76.74,"sma_20":1244.45,"sma_60":1239.18,"sma_120":1298.89},{"date":"2025-04-25","open":1351,"high":1370,"low":1350,"close":1364,"volume":12146,"rsi_14":84.73,"sma_20":1251.25,"sma_60":1241.0,"sma_120":1297.96},{"date":"2025-04-28","open":1358,"high":1380,"low":1358,"close":1369,"volume":28659,"rsi_14":83.4,"sma_20":1260.4,"sma_60":1242.68,"sma_120":1297.01},{"date":"2025-04-29","open":1374,"high":1389,"low":1350,"close":1384,"volume":33880,"rsi_14":91.13,"sma_20":1270.6,"sma_60":1245.52,"sma_120":1296.24},{"date":"2025-04-30","open":1385,"high":1399,"low":1385,"close":1389,"volume":16076,"rsi_14":89.47,"sma_20":1278.9,"sma_60":1248.13,"sma_120":1295.62},{"date":"2025-05-02","open":1389,"high":1400,"low":1380,"close":1392,"volume":38114,"rsi_14":89.57,"sma_20":1288.2,"sma_60":1250.87,"sma_120":1295.03},{"date":"2025-05-07","open":1390,"high":1396,"low":1373,"close":1374,"volume":18783,"rsi_14":80.86,"sma_20":1296.85,"sma_60":1253.18,"sma_120":1294.21},{"date":"2025-05-08","open":1374,"high":1385,"low":1369,"close":1380,"volume":25634,"rsi_14":80.49,"sma_20":1307.2,"sma_60":1255.6,"sma_120":1293.45},{"date":"2025-05-09","open":1380,"high":1394,"low":1365,"close":1380,"volume":15177,"rsi_14":78.95,"sma_20":1316.2,"sma_60":1258.02,"sma_120":1292.75},{"date":"2025-05-12","open":1380,"high":1400,"low":1380,"close":1393,"volume":9259,"rsi_14":79.06,"sma_20":1326.85,"sma_60":1259.9,"sma_120":1292.08},{"date":"2025-05-13","open":1380,"high":1404,"low":1380,"close":1395,"volume":9743,"rsi_14":88.95,"sma_20":1335.4,"sma_60":1262.32,"sma_120":1292.03},{"date":"2025-05-14","open":1389,"high":1418,"low":1380,"close":1413,"volume":33389,"rsi_14":87.5,"sma_20":1344.8,"sma_60":1265.22,"sma_120":1290.83},{"date":"2025-05-15","open":1413,"high":1429,"low":1397,"close":1398,"volume":13044,"rsi_14":71.9,"sma_20":1352.45,"sma_60":1267.87,"sma_120":1290.92},{"date":"2025-05-16","open":1419,"high":1433,"low":1416,"close":1433,"volume":27317,"rsi_14":78.71,"sma_20":1361.35,"sma_60":1271.18,"sma_120":1291.62},{"date":"2025-05-19","open":1433,"high":1475,"low":1425,"close":1474,"volume":48860,"rsi_14":81.46,"sma_20":1371.55,"sma_60":1275.12,"sma_120":1292.52},{"date":"2025-05-20","open":1490,"high":1539,"low":1475,"close":1513,"volume":17916,"rsi_14":84.65,"sma_20":1383.1,"sma_60":1279.67,"sma_120":1293.71},{"date":"2025-05-21","open":1513,"high":1530,"low":1511,"close":1512,"volume":10957,"rsi_14":83.89,"sma_20":1395.65,"sma_60":1284.48,"sma_120":1295.12},{"date":"2025-05-22","open":1512,"high":1523,"low":1474,"close":1474,"volume":29068,"rsi_14":69.23,"sma_20":1404.4,"sma_60":1288.53,"sma_120":1296.25},{"date":"2025-05-23","open":1474,"high":1530,"low":1474,"close":1506,"volume":31841,"rsi_14":72.41,"sma_20":1412.45,"sma_60":1293.23,"sma_120":1297.64},{"date":"2025-05-26","open":1506,"high":1528,"low":1491,"close":1514,"volume":8166,"rsi_14":72.93,"sma_20":1420.95,"sma_60":1297.88,"sma_120":1299.08},{"date":"2025-05-27","open":1514,"high":1530,"low":1495,"close":1512,"volume":17414,"rsi_14":77.6,"sma_20":1428.45,"sma_60":1301.77,"sma_120":1300.52},{"date":"2025-05-28","open":1512,"high":1527,"low":1496,"close":1505,"volume":11633,"rsi_14":74.9,"sma_20":1435.5,"sma_60":1306.02,"sma_120":1301.92},{"date":"2025-05-29","open":1500,"high":1550,"low":1489,"close":1547,"volume":38658,"rsi_14":78.5,"sma_20":1444.4,"sma_60":1311.4,"sma_120":1303.67},{"date":"2025-05-30","open":1547,"high":1556,"low":1531,"close":1548,"volume":20913,"rsi_14":77.58,"sma_20":1452.6,"sma_60":1316.92,"sma_120":1305.31},{"date":"2025-06-02","open":1570,"high":1570,"low":1531,"close":1558,"volume":25850,"rsi_14":78.2,"sma_20":1461.05,"sma_60":1322.43,"sma_120":1307.08},{"date":"2025-06-04","open":1568,"high":1568,"low":1558,"close":1559,"volume":10039,"rsi_14":76.84,"sma_20":1469.4,"sma_60":1327.97,"sma_120":1309.08},{"date":"2025-06-05","open":1541,"high":1580,"low":1541,"close":1573,"volume":5761,"rsi_14":82.29,"sma_20":1479.35,"sma_60":1333.77,"sma_120":1311.12},{"date":"2025-06-09","open":1580,"high":1606,"low":1579,"close":1606,"volume":19528,"rsi_14":82.16,"sma_20":1490.65,"sma_60":1340.05,"sma_120":1313.63},{"date":"2025-06-10","open":1564,"high":1595,"low":1546,"close":1567,"volume":46936,"rsi_14":67.42,"sma_20":1500.0,"sma_60":1345.42,"sma_120":1315.86},{"date":"2025-06-11","open":1567,"high":1599,"low":1567,"close":1595,"volume":6330,"rsi_14":66.02,"sma_20":1510.1,"sma_60":1351.3,"sma_120":1318.54},{"date":"2025-06-12","open":1610,"high":1630,"low":1580,"close":1629,"volume":10222,"rsi_14":70.24,"sma_20":1521.8,"sma_60":1357.95,"sma_120":1322.12},{"date":"2025-06-13","open":1633,"high":1666,"low":1604,"close":1604,"volume":17110,"rsi_14":73.55,"sma_20":1531.35,"sma_60":1363.78,"sma_120":1324.78},{"date":"2025-06-16","open":1604,"high":1604,"low":1533,"close":1550,"volume":20935,"rsi_14":57.38,"sma_20":1538.95,"sma_60":1368.88,"sma_120":1326.75},{"date":"2025-06-17","open":1550,"high":1590,"low":1550,"close":1580,"volume":12899,"rsi_14":60.31,"sma_20":1546.3,"sma_60":1374.6,"sma_120":1328.42},{"date":"2025-06-18","open":1580,"high":1580,"low":1570,"close":1571,"volume":16433,"rsi_14":59.02,"sma_20":1551.15,"sma_60":1380.33,"sma_120":1330.08},{"date":"2025-06-19","open":1571,"high":1609,"low":1571,"close":1605,"volume":6552,"rsi_14":64.12,"sma_20":1555.75,"sma_60":1386.6,"sma_120":1332.07},{"date":"2025-06-20","open":1605,"high":1605,"low":1581,"close":1585,"volume":7519,"rsi_14":55.72,"sma_20":1559.4,"sma_60":1392.57,"sma_120":1333.79},{"date":"2025-06-23","open":1585,"high":1650,"low":1580,"close":1599,"volume":10698,"rsi_14":57.39,"sma_20":1565.65,"sma_60":1398.67,"sma_120":1335.75},{"date":"2025-06-24","open":1645,"high":1650,"low":1599,"close":1635,"volume":11389,"rsi_14":60.38,"sma_20":1572.1,"sma_60":1405.37,"sma_120":1337.89},{"date":"2025-06-25","open":1641,"high":1641,"low":1625,"close":1633,"volume":31999,"rsi_14":59.95,"sma_20":1578.05,"sma_60":1412.35,"sma_120":1340.06},{"date":"2025-06-26","open":1666,"high":1666,"low":1615,"close":1615,"volume":23764,"rsi_14":55.59,"sma_20":1583.2,"sma_60":1418.7,"sma_120":1342.13},{"date":"2025-06-27","open":1650,"high":1650,"low":1608,"close":1609,"volume":3405,"rsi_14":50.43,"sma_20":1588.4,"sma_60":1425.05,"sma_120":1344.46},{"date":"2025-06-30","open":1609,"high":1622,"low":1600,"close":1609,"volume":11977,"rsi_14":56.77,"sma_20":1591.5,"sma_60":1432.1,"sma_120":1346.91},{"date":"2025-07-01","open":1609,"high":1640,"low":1589,"close":1622,"volume":9818,"rsi_14":54.58,"sma_20":1595.2,"sma_60":1439.47,"sma_120":1349.59},{"date":"2025-07-02","open":1622,"high":1630,"low":1609,"close":1629,"volume":8728,"rsi_14":50.0,"sma_20":1598.75,"sma_60":1446.23,"sma_120":1352.36},{"date":"2025-07-03","open":1622,"high":1654,"low":1612,"close":1652,"volume":20325,"rsi_14":59.02,"sma_20":1603.4,"sma_60":1453.67,"sma_120":1355.33},{"date":"2025-07-04","open":1652,"high":1652,"low":1644,"close":1644,"volume":5123,"rsi_14":71.36,"sma_20":1606.95,"sma_60":1461.05,"sma_120":1357.88},{"date":"2025-07-07","open":1644,"high":1644,"low":1626,"close":1637,"volume":8489,"rsi_14":64.47,"sma_20":1608.5,"sma_60":1468.78,"sma_120":1360.33},{"date":"2025-07-08","open":1637,"high":1654,"low":1630,"close":1648,"volume":8732,"rsi_14":69.35,"sma_20":1612.55,"sma_60":1476.25,"sma_120":1362.82},{"date":"2025-07-09","open":1661,"high":1661,"low":1645,"close":1645,"volume":2018,"rsi_14":61.9,"sma_20":1615.05,"sma_60":1484.0,"sma_120":1365.23},{"date":"2025-07-10","open":1651,"high":1680,"low":1635,"close":1675,"volume":19414,"rsi_14":75.28,"sma_20":1617.35,"sma_60":1491.52,"sma_120":1367.92},{"date":"2025-07-11","open":1679,"high":1690,"low":1645,"close":1645,"volume":19612,"rsi_14":61.86,"sma_20":1619.4,"sma_60":1498.52,"sma_120":1370.29},{"date":"2025-07-14","open":1644,"high":1654,"low":1643,"close":1647,"volume":14869,"rsi_14":53.75,"sma_20":1624.25,"sma_60":1505.22,"sma_120":1372.93},{"date":"2025-07-15","open":1653,"high":1669,"low":1635,"close":1656,"volume":13922,"rsi_14":56.89,"sma_20":1628.05,"sma_60":1511.9,"sma_120":1375.78},{"date":"2025-07-16","open":1672,"high":1672,"low":1638,"close":1659,"volume":2161,"rsi_14":64.47,"sma_20":1632.45,"sma_60":1518.38,"sma_120":1378.6},{"date":"2025-07-17","open":1659,"high":1659,"low":1623,"close":1659,"volume":29704,"rsi_14":67.12,"sma_20":1635.15,"sma_60":1524.67,"sma_120":1381.56},{"date":"2025-07-18","open":1659,"high":1659,"low":1640,"close":1653,"volume":6322,"rsi_14":64.47,"sma_20":1638.55,"sma_60":1531.2,"sma_120":1384.4},{"date":"2025-07-21","open":1652,"high":1652,"low":1604,"close":1642,"volume":13541,"rsi_14":56.67,"sma_20":1640.7,"sma_60":1536.92,"sma_120":1387.08},{"date":"2025-07-22","open":1628,"high":1642,"low":1605,"close":1620,"volume":22272,"rsi_14":47.27,"sma_20":1639.95,"sma_60":1541.5,"sma_120":1389.62},{"date":"2025-07-23","open":1604,"high":1650,"low":1592,"close":1617,"volume":14659,"rsi_14":37.93,"sma_20":1639.15,"sma_60":1546.05,"sma_120":1392.09},{"date":"2025-07-24","open":1617,"high":1670,"low":1617,"close":1617,"volume":31903,"rsi_14":40.15,"sma_20":1639.25,"sma_60":1550.3,"sma_120":1394.74},{"date":"2025-07-25","open":1634,"high":1634,"low":1617,"close":1632,"volume":3772,"rsi_14":48.28,"sma_20":1640.4,"sma_60":1554.77,"sma_120":1397.88},{"date":"2025-07-28","open":1627,"high":1627,"low":1595,"close":1596,"volume":9054,"rsi_14":34.71,"sma_20":1639.75,"sma_60":1558.55,"sma_120":1400.62},{"date":"2025-07-29","open":1596,"high":1611,"low":1596,"close":1597,"volume":12518,"rsi_14":35.71,"sma_20":1638.5,"sma_60":1562.1,"sma_120":1403.81},{"date":"2025-07-30","open":1599,"high":1614,"low":1579,"close":1600,"volume":8907,"rsi_14":23.4,"sma_20":1637.05,"sma_60":1565.62,"sma_120":1406.88},{"date":"2025-07-31","open":1612,"high":1612,"low":1579,"close":1598,"volume":9474,"rsi_14":29.2,"sma_20":1634.35,"sma_60":1569.05,"sma_120":1409.96},{"date":"2025-08-01","open":1596,"high":1596,"low":1575,"close":1577,"volume":8869,"rsi_14":23.48,"sma_20":1631.0,"sma_60":1572.43,"sma_120":1412.81},{"date":"2025-08-04","open":1582,"high":1600,"low":1566,"close":1600,"volume":13161,"rsi_14":30.82,"sma_20":1629.15,"sma_60":1576.1,"sma_120":1415.85},{"date":"2025-08-05","open":1610,"high":1610,"low":1590,"close":1598,"volume":9531,"rsi_14":28.97,"sma_20":1626.65,"sma_60":1579.73,"sma_120":1418.88},{"date":"2025-08-06","open":1594,"high":1594,"low":1578,"close":1590,"volume":19641,"rsi_14":27.45,"sma_20":1623.9,"sma_60":1583.02,"sma_120":1421.46},{"date":"2025-08-07","open":1610,"high":1610,"low":1577,"close":1577,"volume":13082,"rsi_14":26.25,"sma_20":1619.0,"sma_60":1586.05,"sma_120":1424.18},{"date":"2025-08-08","open":1600,"high":1600,"low":1569,"close":1578,"volume":4712,"rsi_14":28.67,"sma_20":1615.65,"sma_60":1588.8,"sma_120":1427.01},{"date":"2025-08-11","open":1585,"high":1585,"low":1568,"close":1582,"volume":10541,"rsi_14":35.61,"sma_20":1612.4,"sma_60":1591.87,"sma_120":1429.87},{"date":"2025-08-12","open":1582,"high":1609,"low":1576,"close":1588,"volume":13704,"rsi_14":39.26,"sma_20":1609.0,"sma_60":1594.45,"sma_120":1432.82},{"date":"2025-08-13","open":1588,"high":1595,"low":1577,"close":1577,"volume":9701,"rsi_14":36.3,"sma_20":1604.9,"sma_60":1596.17,"sma_120":1435.64},{"date":"2025-08-14","open":1577,"high":1593,"low":1566,"close":1566,"volume":11560,"rsi_14":26.76,"sma_20":1600.25,"sma_60":1597.05,"sma_120":1438.36},{"date":"2025-08-18","open":1575,"high":1575,"low":1526,"close":1571,"volume":15660,"rsi_14":38.74,"sma_20":1596.15,"sma_60":1598.03,"sma_120":1441.26},{"date":"2025-08-19","open":1557,"high":1610,"low":1557,"close":1594,"volume":22862,"rsi_14":48.87,"sma_20":1593.75,"sma_60":1600.03,"sma_120":1444.28},{"date":"2025-08-20","open":1594,"high":1610,"low":1591,"close":1594,"volume":16166,"rsi_14":47.69,"sma_20":1592.45,"sma_60":1601.5,"sma_120":1447.37},{"date":"2025-08-21","open":1601,"high":1610,"low":1580,"close":1595,"volume":7663,"rsi_14":48.84,"sma_20":1591.35,"sma_60":1602.85,"sma_120":1450.37},{"date":"2025-08-22","open":1595,"high":1609,"low":1595,"close":1597,"volume":4429,"rsi_14":59.09,"sma_20":1590.35,"sma_60":1604.27,"sma_120":1453.02},{"date":"2025-08-25","open":1597,"high":1597,"low":1584,"close":1586,"volume":9580,"rsi_14":42.86,"sma_20":1588.05,"sma_60":1605.62,"sma_120":1455.82},{"date":"2025-08-26","open":1586,"high":1586,"low":1583,"close":1583,"volume":2308,"rsi_14":42.42,"sma_20":1587.4,"sma_60":1606.22,"sma_120":1458.81},{"date":"2025-08-27","open":1583,"high":1609,"low":1571,"close":1583,"volume":5133,"rsi_14":46.15,"sma_20":1586.7,"sma_60":1606.8,"sma_120":1461.86},{"date":"2025-08-28","open":1593,"high":1610,"low":1585,"close":1594,"volume":6010,"rsi_14":59.55,"sma_20":1586.4,"sma_60":1607.4,"sma_120":1464.92},{"date":"2025-08-29","open":1610,"high":1610,"low":1590,"close":1600,"volume":5570,"rsi_14":61.7,"sma_20":1586.5,"sma_60":1608.08,"sma_120":1468.03},{"date":"2025-09-01","open":1584,"high":1630,"low":1581,"close":1597,"volume":24155,"rsi_14":58.06,"sma_20":1587.5,"sma_60":1608.48,"sma_120":1471.12},{"date":"2025-09-02","open":1597,"high":1602,"low":1592,"close":1592,"volume":8015,"rsi_14":52.17,"sma_20":1587.1,"sma_60":1608.25,"sma_120":1474.15},{"date":"2025-09-03","open":1610,"high":1613,"low":1582,"close":1593,"volume":4892,"rsi_14":59.76,"sma_20":1586.85,"sma_60":1608.68,"sma_120":1477.05},{"date":"2025-09-04","open":1609,"high":1610,"low":1584,"close":1586,"volume":3645,"rsi_14":62.82,"sma_20":1586.65,"sma_60":1608.53,"sma_120":1479.92},{"date":"2025-09-05","open":1586,"high":1588,"low":1574,"close":1588,"volume":7036,"rsi_14":61.33,"sma_20":1587.2,"sma_60":1607.85,"sma_120":1482.9},{"date":"2025-09-08","open":1588,"high":1597,"low":1571,"close":1597,"volume":21723,"rsi_14":52.46,"sma_20":1588.15,"sma_60":1607.73,"sma_120":1485.76},{"date":"2025-09-09","open":1597,"high":1609,"low":1582,"close":1605,"volume":13494,"rsi_14":57.97,"sma_20":1589.3,"sma_60":1608.65,"sma_120":1488.77},{"date":"2025-09-10","open":1590,"high":1618,"low":1590,"close":1614,"volume":25044,"rsi_14":62.34,"sma_20":1590.6,"sma_60":1609.22,"sma_120":1491.91},{"date":"2025-09-11","open":1615,"high":1640,"low":1615,"close":1638,"volume":45181,"rsi_14":70.71,"sma_20":1593.65,"sma_60":1610.33,"sma_120":1495.33},{"date":"2025-09-12","open":1640,"high":1660,"low":1629,"close":1640,"volume":98083,"rsi_14":80.0,"sma_20":1597.35,"sma_60":1610.92,"sma_120":1498.76},{"date":"2025-09-15","open":1660,"high":1660,"low":1610,"close":1629,"volume":38475,"rsi_14":73.47,"sma_20":1600.25,"sma_60":1611.65,"sma_120":1502.11},{"date":"2025-09-16","open":1629,"high":1649,"low":1625,"close":1635,"volume":19720,"rsi_14":75.0,"sma_20":1602.3,"sma_60":1612.25,"sma_120":1505.46},{"date":"2025-09-17","open":1635,"high":1640,"low":1609,"close":1635,"volume":13423,"rsi_14":72.04,"sma_20":1604.35,"sma_60":1612.25,"sma_120":1508.81},{"date":"2025-09-18","open":1635,"high":1638,"low":1617,"close":1638,"volume":15390,"rsi_14":71.11,"sma_20":1606.5,"sma_60":1612.33,"sma_120":1512.34},{"date":"2025-09-19","open":1635,"high":1640,"low":1590,"close":1637,"volume":15155,"rsi_14":72.73,"sma_20":1608.5,"sma_60":1612.7,"sma_120":1515.7},{"date":"2025-09-22","open":1637,"high":1637,"low":1613,"close":1614,"volume":3456,"rsi_14":60.38,"sma_20":1609.9,"sma_60":1612.78,"sma_120":1518.92},{"date":"2025-09-23","open":1613,"high":1613,"low":1577,"close":1593,"volume":29353,"rsi_14":50.0,"sma_20":1610.4,"sma_60":1612.52,"sma_120":1522.31},{"date":"2025-09-24","open":1577,"high":1625,"low":1577,"close":1600,"volume":22001,"rsi_14":55.56,"sma_20":1611.25,"sma_60":1612.15,"sma_120":1525.81},{"date":"2025-09-25","open":1600,"high":1613,"low":1587,"close":1607,"volume":18503,"rsi_14":57.25,"sma_20":1611.9,"sma_60":1611.78,"sma_120":1529.01},{"date":"2025-09-26","open":1607,"high":1614,"low":1590,"close":1614,"volume":7954,"rsi_14":56.59,"sma_20":1612.6,"sma_60":1611.15,"sma_120":1532.41},{"date":"2025-09-29","open":1625,"high":1625,"low":1599,"close":1620,"volume":22802,"rsi_14":55.91,"sma_20":1613.75,"sma_60":1610.75,"sma_120":1535.9},{"date":"2025-09-30","open":1620,"high":1620,"low":1599,"close":1617,"volume":16990,"rsi_14":51.24,"sma_20":1615.0,"sma_60":1610.42,"sma_120":1539.6},{"date":"2025-10-01","open":1614,"high":1617,"low":1591,"close":1617,"volume":28412,"rsi_14":39.18,"sma_20":1616.2,"sma_60":1609.9,"sma_120":1543.08},{"date":"2025-10-02","open":1615,"high":1638,"low":1615,"close":1637,"volume":27065,"rsi_14":49.57,"sma_20":1618.85,"sma_60":1609.8,"sma_120":1546.9},{"date":"2025-10-10","open":1639,"high":1639,"low":1597,"close":1612,"volume":19878,"rsi_14":43.61,"sma_20":1620.05,"sma_60":1608.75,"sma_120":1550.13},{"date":"2025-10-13","open":1612,"high":1627,"low":1531,"close":1616,"volume":13488,"rsi_14":42.75,"sma_20":1621.0,"sma_60":1608.27,"sma_120":1553.39},{"date":"2025-10-14","open":1601,"high":1625,"low":1600,"close":1617,"volume":7455,"rsi_14":43.18,"sma_20":1621.6,"sma_60":1607.77,"sma_120":1556.49},{"date":"2025-10-15","open":1601,"high":1630,"low":1601,"close":1624,"volume":20066,"rsi_14":44.85,"sma_20":1622.1,"sma_60":1607.23,"sma_120":1559.57},{"date":"2025-10-16","open":1630,"high":1630,"low":1611,"close":1621,"volume":20628,"rsi_14":44.2,"sma_20":1621.25,"sma_60":1606.6,"sma_120":1562.49},{"date":"2025-10-17","open":1615,"high":1630,"low":1590,"close":1590,"volume":10556,"rsi_14":41.78,"sma_20":1618.75,"sma_60":1605.45,"sma_120":1565.06},{"date":"2025-10-20","open":1571,"high":1745,"low":1571,"close":1653,"volume":230386,"rsi_14":65.96,"sma_20":1619.95,"sma_60":1605.45,"sma_120":1568.33},{"date":"2025-10-21","open":1666,"high":1666,"low":1606,"close":1611,"volume":36517,"rsi_14":52.47,"sma_20":1618.75,"sma_60":1604.93,"sma_120":1570.92},{"date":"2025-10-22","open":1611,"high":1772,"low":1611,"close":1646,"volume":200975,"rsi_14":57.77,"sma_20":1619.3,"sma_60":1605.37,"sma_120":1573.43},{"date":"2025-10-23","open":1645,"high":1831,"low":1607,"close":1610,"volume":568212,"rsi_14":49.29,"sma_20":1617.9,"sma_60":1605.25,"sma_120":1575.65},{"date":"2025-10-24","open":1668,"high":1668,"low":1610,"close":1634,"volume":32541,"rsi_14":52.35,"sma_20":1617.75,"sma_60":1605.53,"sma_120":1577.92},{"date":"2025-10-27","open":1634,"high":1637,"low":1610,"close":1610,"volume":31002,"rsi_14":48.9,"sma_20":1617.55,"sma_60":1605.17,"sma_120":1579.97},{"date":"2025-10-28","open":1610,"high":1700,"low":1592,"close":1628,"volume":108658,"rsi_14":51.63,"sma_20":1619.3,"sma_60":1605.7,"sma_120":1582.12},{"date":"2025-10-29","open":1634,"high":1648,"low":1612,"close":1630,"volume":43682,"rsi_14":48.58,"sma_20":1620.8,"sma_60":1606.25,"sma_120":1584.17},{"date":"2025-10-30","open":1625,"high":1680,"low":1593,"close":1636,"volume":60905,"rsi_14":54.05,"sma_20":1622.25,"sma_60":1606.85,"sma_120":1586.23},{"date":"2025-10-31","open":1621,"high":1783,"low":1621,"close":1636,"volume":276663,"rsi_14":53.42,"sma_20":1623.35,"sma_60":1607.48,"sma_120":1588.27},{"date":"2025-11-03","open":1637,"high":1638,"low":1614,"close":1633,"volume":30999,"rsi_14":52.72,"sma_20":1624.0,"sma_60":1608.42,"sma_120":1590.42},{"date":"2025-11-04","open":1640,"high":1680,"low":1611,"close":1627,"volume":24051,"rsi_14":50.51,"sma_20":1624.5,"sma_60":1608.87,"sma_120":1592.48},{"date":"2025-11-05","open":1613,"high":1625,"low":1589,"close":1593,"volume":70481,"rsi_14":45.68,"sma_20":1623.3,"sma_60":1608.78,"sma_120":1594.26},{"date":"2025-11-06","open":1729,"high":1795,"low":1611,"close":1633,"volume":247699,"rsi_14":56.46,"sma_20":1623.0,"sma_60":1609.5,"sma_120":1596.26},{"date":"2025-11-07","open":1689,"high":1689,"low":1600,"close":1614,"volume":54737,"rsi_14":43.25,"sma_20":1623.1,"sma_60":1610.12,"sma_120":1598.08},{"date":"2025-11-10","open":1649,"high":1649,"low":1610,"close":1631,"volume":33314,"rsi_14":53.79,"sma_20":1623.85,"sma_60":1611.0,"sma_120":1599.9},{"date":"2025-11-11","open":1633,"high":1642,"low":1616,"close":1630,"volume":13853,"rsi_14":46.52,"sma_20":1624.5,"sma_60":1611.8,"sma_120":1601.83},{"date":"2025-11-12","open":1645,"high":1645,"low":1619,"close":1643,"volume":11185,"rsi_14":57.97,"sma_20":1625.45,"sma_60":1612.72,"sma_120":1603.58},{"date":"2025-11-13","open":1644,"high":1659,"low":1620,"close":1630,"volume":18004,"rsi_14":48.98,"sma_20":1625.9,"sma_60":1613.6,"sma_120":1604.88},{"date":"2025-11-14","open":1630,"high":1640,"low":1605,"close":1616,"volume":11852,"rsi_14":51.61,"sma_20":1627.2,"sma_60":1614.43,"sma_120":1605.74},{"date":"2025-11-17","open":1616,"high":1629,"low":1605,"close":1623,"volume":21141,"rsi_14":48.57,"sma_20":1625.7,"sma_60":1615.3,"sma_120":1606.67},{"date":"2025-11-18","open":1610,"high":1619,"low":1600,"close":1606,"volume":14793,"rsi_14":43.68,"sma_20":1625.45,"sma_60":1615.5,"sma_120":1607.77},{"date":"2025-11-19","open":1594,"high":1640,"low":1594,"close":1617,"volume":23650,"rsi_14":45.13,"sma_20":1624.0,"sma_60":1615.88,"sma_120":1608.69},{"date":"2025-11-20","open":1617,"high":1639,"low":1610,"close":1618,"volume":12426,"rsi_14":45.41,"sma_20":1624.4,"sma_60":1616.27,"sma_120":1609.56},{"date":"2025-11-21","open":1607,"high":1654,"low":1601,"close":1607,"volume":20218,"rsi_14":43.63,"sma_20":1623.05,"sma_60":1616.43,"sma_120":1610.35},{"date":"2025-11-24","open":1607,"high":1631,"low":1606,"close":1626,"volume":8628,"rsi_14":49.77,"sma_20":1623.85,"sma_60":1617.1,"sma_120":1611.36},{"date":"2025-11-25","open":1626,"high":1645,"low":1609,"close":1627,"volume":20281,"rsi_14":59.24,"sma_20":1623.8,"sma_60":1617.83,"sma_120":1612.03},{"date":"2025-11-26","open":1627,"high":1640,"low":1612,"close":1625,"volume":13069,"rsi_14":47.26,"sma_20":1623.55,"sma_60":1618.53,"sma_120":1612.67},{"date":"2025-11-27","open":1620,"high":1630,"low":1613,"close":1630,"volume":10502,"rsi_14":56.06,"sma_20":1623.25,"sma_60":1619.13,"sma_120":1613.27},{"date":"2025-11-28","open":1648,"high":1648,"low":1610,"close":1622,"volume":32472,"rsi_14":46.34,"sma_20":1622.55,"sma_60":1619.5,"sma_120":1613.79},{"date":"2025-12-01","open":1640,"high":1640,"low":1612,"close":1627,"volume":15666,"rsi_14":48.82,"sma_20":1622.25,"sma_60":1620.0,"sma_120":1614.24},{"date":"2025-12-02","open":1650,"high":1650,"low":1615,"close":1624,"volume":5563,"rsi_14":41.88,"sma_20":1622.1,"sma_60":1620.53,"sma_120":1614.39},{"date":"2025-12-03","open":1641,"high":1641,"low":1610,"close":1621,"volume":12098,"rsi_14":45.79,"sma_20":1623.5,"sma_60":1621.0,"sma_120":1614.84},{"date":"2025-12-04","open":1640,"high":1700,"low":1618,"close":1684,"volume":77880,"rsi_14":71.79,"sma_20":1626.05,"sma_60":1622.63,"sma_120":1615.58},{"date":"2025-12-05","open":1682,"high":1682,"low":1626,"close":1634,"volume":36170,"rsi_14":52.76,"sma_20":1627.05,"sma_60":1623.4,"sma_120":1615.62},{"date":"2025-12-08","open":1621,"high":1644,"low":1612,"close":1625,"volume":18749,"rsi_14":54.97,"sma_20":1626.75,"sma_60":1623.87,"sma_120":1615.8},{"date":"2025-12-09","open":1626,"high":1645,"low":1614,"close":1645,"volume":13486,"rsi_14":57.0,"sma_20":1627.5,"sma_60":1624.53,"sma_120":1616.59},{"date":"2025-12-10","open":1657,"high":1665,"low":1621,"close":1637,"volume":24674,"rsi_14":54.59,"sma_20":1627.2,"sma_60":1624.92,"sma_120":1617.07},{"date":"2025-12-11","open":1628,"high":1636,"low":1622,"close":1634,"volume":11761,"rsi_14":56.78,"sma_20":1627.4,"sma_60":1624.85,"sma_120":1617.59},{"date":"2025-12-12","open":1650,"high":1650,"low":1624,"close":1638,"volume":8231,"rsi_14":53.26,"sma_20":1628.5,"sma_60":1624.82,"sma_120":1617.87},{"date":"2025-12-15","open":1634,"high":1650,"low":1624,"close":1629,"volume":2208,"rsi_14":50.52,"sma_20":1628.8,"sma_60":1624.82,"sma_120":1618.23},{"date":"2025-12-16","open":1622,"high":1669,"low":1616,"close":1625,"volume":12788,"rsi_14":50.0,"sma_20":1629.75,"sma_60":1624.65,"sma_120":1618.45},{"date":"2025-12-17","open":1625,"high":1634,"low":1616,"close":1628,"volume":10471,"rsi_14":49.48,"sma_20":1630.3,"sma_60":1624.53,"sma_120":1618.39},{"date":"2025-12-18","open":1612,"high":1638,"low":1612,"close":1632,"volume":16938,"rsi_14":52.66,"sma_20":1631.0,"sma_60":1624.43,"sma_120":1618.38},{"date":"2025-12-19","open":1616,"high":1639,"low":1616,"close":1632,"volume":5012,"rsi_14":51.37,"sma_20":1632.25,"sma_60":1624.35,"sma_120":1618.53},{"date":"2025-12-22","open":1648,"high":1648,"low":1623,"close":1637,"volume":11931,"rsi_14":53.51,"sma_20":1632.8,"sma_60":1624.73,"sma_120":1618.76},{"date":"2025-12-23","open":1637,"high":1639,"low":1612,"close":1636,"volume":18382,"rsi_14":54.1,"sma_20":1633.25,"sma_60":1625.45,"sma_120":1618.98},{"date":"2025-12-24","open":1636,"high":1700,"low":1619,"close":1664,"volume":156255,"rsi_14":43.24,"sma_20":1635.2,"sma_60":1626.52,"sma_120":1619.33},{"date":"2025-12-26","open":1664,"high":1700,"low":1631,"close":1653,"volume":50393,"rsi_14":58.72,"sma_20":1636.35,"sma_60":1627.28,"sma_120":1619.53},{"date":"2025-12-29","open":1653,"high":1653,"low":1629,"close":1640,"volume":10580,"rsi_14":56.64,"sma_20":1637.25,"sma_60":1627.72,"sma_120":1619.43},{"date":"2025-12-30","open":1639,"high":1639,"low":1620,"close":1630,"volume":22609,"rsi_14":42.72,"sma_20":1637.4,"sma_60":1627.88,"sma_120":1619.32},{"date":"2026-01-02","open":1630,"high":1639,"low":1617,"close":1622,"volume":39307,"rsi_14":42.72,"sma_20":1637.3,"sma_60":1627.97,"sma_120":1619.19},{"date":"2026-01-05","open":1622,"high":1632,"low":1612,"close":1618,"volume":30810,"rsi_14":42.31,"sma_20":1637.15,"sma_60":1627.98,"sma_120":1618.94},{"date":"2026-01-06","open":1618,"high":1620,"low":1604,"close":1608,"volume":24101,"rsi_14":36.36,"sma_20":1633.35,"sma_60":1627.47,"sma_120":1618.63},{"date":"2026-01-07","open":1607,"high":1624,"low":1603,"close":1624,"volume":18572,"rsi_14":47.86,"sma_20":1632.85,"sma_60":1627.67,"sma_120":1618.21},{"date":"2026-01-08","open":1624,"high":1624,"low":1601,"close":1614,"volume":10100,"rsi_14":45.53,"sma_20":1632.3,"sma_60":1627.63,"sma_120":1617.95},{"date":"2026-01-09","open":1606,"high":1650,"low":1602,"close":1650,"volume":22512,"rsi_14":57.05,"sma_20":1632.55,"sma_60":1628.18,"sma_120":1617.97},{"date":"2026-01-12","open":1650,"high":1650,"low":1602,"close":1636,"volume":34440,"rsi_14":51.2,"sma_20":1632.5,"sma_60":1628.38,"sma_120":1617.81},{"date":"2026-01-13","open":1689,"high":1689,"low":1610,"close":1643,"volume":52504,"rsi_14":53.18,"sma_20":1632.95,"sma_60":1628.75,"sma_120":1617.67},{"date":"2026-01-14","open":1643,"high":1644,"low":1610,"close":1644,"volume":28252,"rsi_14":52.07,"sma_20":1633.25,"sma_60":1629.65,"sma_120":1617.55},{"date":"2026-01-15","open":1699,"high":1699,"low":1618,"close":1642,"volume":43747,"rsi_14":51.76,"sma_20":1633.9,"sma_60":1629.47,"sma_120":1617.46},{"date":"2026-01-16","open":1679,"high":1679,"low":1615,"close":1638,"volume":36561,"rsi_14":52.9,"sma_20":1622.8,"sma_60":1620.18,"sma_120":1614.33},{"date":"2026-01-19","open":1637,"high":1637,"low":1605,"close":1623,"volume":36938,"rsi_14":40.0,"sma_20":1634.3,"sma_60":1629.53,"sma_120":1617.45},{"date":"2026-01-20","open":1623,"high":1637,"low":1604,"close":1615,"volume":55893,"rsi_14":41.38,"sma_20":1633.45,"sma_60":1629.62,"sma_120":1617.43},{"date":"2026-01-21","open":1615,"high":1640,"low":1607,"close":1612,"volume":24093,"rsi_14":43.48,"sma_20":1632.45,"sma_60":1629.25,"sma_120":1617.39},{"date":"2026-01-22","open":1616,"high":1696,"low":1603,"close":1630,"volume":81432,"rsi_14":52.7,"sma_20":1632.1,"sma_60":1629.58,"sma_120":1617.38},{"date":"2026-01-23","open":1630,"high":1638,"low":1607,"close":1628,"volume":40942,"rsi_14":53.42,"sma_20":1631.7,"sma_60":1629.58,"sma_120":1617.64},{"date":"2026-01-26","open":1628,"high":1685,"low":1614,"close":1638,"volume":18456,"rsi_14":60.27,"sma_20":1630.4,"sma_60":1629.72,"sma_120":1617.98},{"date":"2026-01-27","open":1638,"high":1645,"low":1612,"close":1635,"volume":33069,"rsi_14":54.14,"sma_20":1629.5,"sma_60":1629.7,"sma_120":1618.28},{"date":"2026-01-28","open":1635,"high":1635,"low":1605,"close":1609,"volume":30759,"rsi_14":48.32,"sma_20":1627.95,"sma_60":1629.25,"sma_120":1618.37},{"date":"2026-01-29","open":1611,"high":1633,"low":1607,"close":1615,"volume":38348,"rsi_14":35.29,"sma_20":1627.2,"sma_60":1628.95,"sma_120":1618.68},{"date":"2026-01-30","open":1615,"high":1634,"low":1602,"close":1612,"volume":50348,"rsi_14":38.89,"sma_20":1626.7,"sma_60":1628.7,"sma_120":1618.78},{"date":"2026-02-02","open":1612,"high":1627,"low":1585,"close":1600,"volume":47415,"rsi_14":30.97,"sma_20":1625.8,"sma_60":1628.82,"sma_120":1618.8},{"date":"2026-02-03","open":1616,"high":1625,"low":1601,"close":1620,"volume":45764,"rsi_14":40.91,"sma_20":1626.4,"sma_60":1628.6,"sma_120":1619.05},{"date":"2026-02-04","open":1620,"high":1620,"low":1603,"close":1619,"volume":27282,"rsi_14":41.67,"sma_20":1622.4,"sma_60":1620.63,"sma_120":1614.44},{"date":"2026-02-05","open":1619,"high":1619,"low":1590,"close":1598,"volume":53703,"rsi_14":39.47,"sma_20":1622.65,"sma_60":1620.72,"sma_120":1614.7},{"date":"2026-02-06","open":1598,"high":1598,"low":1560,"close":1576,"volume":34262,"rsi_14":37.5,"sma_20":1619.8,"sma_60":1620.55,"sma_120":1614.54},{"date":"2026-02-09","open":1565,"high":1600,"low":1565,"close":1595,"volume":21184,"rsi_14":3.44,"sma_20":1542.43,"sma_60":1593.98,"sma_120":1614.26},{"date":"2026-02-10","open":1595,"high":1630,"low":1579,"close":1627,"volume":24142,"rsi_14":55.61,"sma_20":1618.65,"sma_60":1621.17,"sma_120":1614.45},{"date":"2026-02-11","open":1650,"high":1650,"low":1600,"close":1624,"volume":39409,"rsi_14":51.96,"sma_20":1618.35,"sma_60":1621.48,"sma_120":1615.07},{"date":"2026-02-12","open":1624,"high":1650,"low":1603,"close":1628,"volume":77481,"rsi_14":52.75,"sma_20":1617.6,"sma_60":1621.72,"sma_120":1615.47},{"date":"2026-02-13","open":1628,"high":1658,"low":1616,"close":1650,"volume":69744,"rsi_14":61.14,"sma_20":1618.6,"sma_60":1621.92,"sma_120":1616.12},{"date":"2026-02-19","open":1650,"high":1660,"low":1631,"close":1643,"volume":49165,"rsi_14":54.7,"sma_20":1619.95,"sma_60":1621.97,"sma_120":1616.44},{"date":"2026-02-20","open":1643,"high":1670,"low":1640,"close":1656,"volume":53512,"rsi_14":57.51,"sma_20":1621.6,"sma_60":1622.42,"sma_120":1617.03},{"date":"2026-02-23","open":1656,"high":1668,"low":1643,"close":1646,"volume":54506,"rsi_14":55.22,"sma_20":1623.6,"sma_60":1622.6,"sma_120":1617.42},{"date":"2026-02-24","open":1646,"high":1667,"low":1640,"close":1646,"volume":77222,"rsi_14":54.08,"sma_20":1625.05,"sma_60":1622.78,"sma_120":1617.52},{"date":"2026-02-25","open":1650,"high":1663,"low":1636,"close":1649,"volume":27541,"rsi_14":63.84,"sma_20":1624.3,"sma_60":1629.75,"sma_120":1623.79},{"date":"2026-02-26","open":1650,"high":1651,"low":1630,"close":1648,"volume":43726,"rsi_14":52.84,"sma_20":1628.65,"sma_60":1623.15,"sma_120":1617.92},{"date":"2026-02-27","open":1633,"high":1642,"low":1620,"close":1631,"volume":34567,"rsi_14":53.45,"sma_20":1624.6,"sma_60":1630.15,"sma_120":1624.64},{"date":"2026-03-03","open":1620,"high":1624,"low":1598,"close":1624,"volume":77327,"rsi_14":58.12,"sma_20":1625.35,"sma_60":1630.18,"sma_120":1624.84},{"date":"2026-03-04","open":1623,"high":1623,"low":1418,"close":1527,"volume":50622,"rsi_14":39.57,"sma_20":1620.95,"sma_60":1628.52,"sma_120":1624.26},{"date":"2026-03-05","open":1527,"high":1577,"low":1520,"close":1532,"volume":61621,"rsi_14":35.75,"sma_20":1616.95,"sma_60":1626.98,"sma_120":1623.76},{"date":"2026-03-06","open":1532,"high":1578,"low":1493,"close":1505,"volume":196617,"rsi_14":21.76,"sma_20":1612.2,"sma_60":1625.05,"sma_120":1623.03},{"date":"2026-03-09","open":1500,"high":1500,"low":1422,"close":1446,"volume":72248,"rsi_14":17.28,"sma_20":1603.5,"sma_60":1621.08,"sma_120":1621.86},{"date":"2026-03-10","open":1474,"high":1474,"low":1448,"close":1450,"volume":14895,"rsi_14":17.28,"sma_20":1595.05,"sma_60":1618.02,"sma_120":1620.71},{"date":"2026-03-11","open":1479,"high":1530,"low":1451,"close":1480,"volume":30556,"rsi_14":19.64,"sma_20":1589.15,"sma_60":1615.6,"sma_120":1619.73},{"date":"2026-03-12","open":1480,"high":1524,"low":1480,"close":1485,"volume":27742,"rsi_14":21.58,"sma_20":1584.6,"sma_60":1612.93,"sma_120":1618.73},{"date":"2026-03-13","open":1486,"high":1526,"low":1485,"close":1523,"volume":39009,"rsi_14":28.05,"sma_20":1581.0,"sma_60":1611.03,"sma_120":1617.97},{"date":"2026-03-16","open":1523,"high":1523,"low":1477,"close":1500,"volume":14258,"rsi_14":26.9,"sma_20":1574.65,"sma_60":1605.72,"sma_120":1606.99},{"date":"2026-03-17","open":1500,"high":1530,"low":1490,"close":1495,"volume":17957,"rsi_14":26.48,"sma_20":1568.2,"sma_60":1603.68,"sma_120":1605.72},{"date":"2026-03-18","open":1508,"high":1513,"low":1497,"close":1500,"volume":3728,"rsi_14":26.93,"sma_20":1561.8,"sma_60":1601.62,"sma_120":1604.42},{"date":"2026-03-19","open":1508,"high":1609,"low":1484,"close":1570,"volume":70882,"rsi_14":40.05,"sma_20":1557.8,"sma_60":1600.77,"sma_120":1603.68},{"date":"2026-03-20","open":1609,"high":1758,"low":1573,"close":1652,"volume":446163,"rsi_14":52.3,"sma_20":1558.25,"sma_60":1601.8,"sma_120":1603.62},{"date":"2026-03-23","open":1643,"high":1685,"low":1586,"close":1605,"volume":89071,"rsi_14":48.09,"sma_20":1555.7,"sma_60":1601.0,"sma_120":1603.22},{"date":"2026-03-24","open":1605,"high":1640,"low":1554,"close":1569,"volume":71841,"rsi_14":54.82,"sma_20":1551.85,"sma_60":1600.3,"sma_120":1602.62},{"date":"2026-03-25","open":1569,"high":1597,"low":1540,"close":1558,"volume":48894,"rsi_14":52.94,"sma_20":1547.45,"sma_60":1598.83,"sma_120":1602.1},{"date":"2026-03-26","open":1593,"high":1605,"low":1541,"close":1548,"volume":24306,"rsi_14":55.06,"sma_20":1542.4,"sma_60":1597.8,"sma_120":1601.53},{"date":"2026-03-27","open":1533,"high":1599,"low":1493,"close":1563,"volume":56937,"rsi_14":65.35,"sma_20":1538.15,"sma_60":1596.62,"sma_120":1601.08},{"date":"2026-03-30","open":1563,"high":1572,"low":1507,"close":1538,"volume":30250,"rsi_14":60.95,"sma_20":1533.5,"sma_60":1595.42,"sma_120":1600.29},{"date":"2026-03-31","open":1540,"high":1559,"low":1515,"close":1520,"volume":45862,"rsi_14":55.13,"sma_20":1528.3,"sma_60":1593.62,"sma_120":1599.66},{"date":"2026-04-01","open":1522,"high":1590,"low":1522,"close":1587,"volume":58698,"rsi_14":61.2,"sma_20":1531.25,"sma_60":1592.88,"sma_120":1599.57},{"date":"2026-04-02","open":1584,"high":1584,"low":1500,"close":1500,"volume":50353,"rsi_14":47.7,"sma_20":1529.65,"sma_60":1590.62,"sma_120":1598.73},{"date":"2026-04-03","open":1500,"high":1553,"low":1495,"close":1523,"volume":46258,"rsi_14":52.3,"sma_20":1530.55,"sma_60":1588.73,"sma_120":1598.11},{"date":"2026-04-06","open":1523,"high":1940,"low":1507,"close":1620,"volume":6094513,"rsi_14":60.58,"sma_20":1539.25,"sma_60":1588.52,"sma_120":1598.47},{"date":"2026-04-07","open":1622,"high":1622,"low":1534,"close":1570,"volume":449955,"rsi_14":55.5,"sma_20":1545.25,"sma_60":1587.57,"sma_120":1598.22},{"date":"2026-04-08","open":1560,"high":1617,"low":1560,"close":1587,"volume":197844,"rsi_14":51.46,"sma_20":1550.6,"sma_60":1587.47,"sma_120":1598.12},{"date":"2026-04-09","open":1588,"high":1990,"low":1580,"close":1770,"volume":3564889,"rsi_14":58.63,"sma_20":1564.85,"sma_60":1589.75,"sma_120":1599.62},{"date":"2026-04-10","open":1779,"high":1850,"low":1670,"close":1701,"volume":534593,"rsi_14":56.8,"sma_20":1573.75,"sma_60":1591.2,"sma_120":1600.66},{"date":"2026-04-13","open":1701,"high":1738,"low":1662,"close":1700,"volume":146969,"rsi_14":59.76,"sma_20":1583.75,"sma_60":1592.35,"sma_120":1601.67},{"date":"2026-04-14","open":1735,"high":1798,"low":1682,"close":1743,"volume":383640,"rsi_14":63.16,"sma_20":1596.15,"sma_60":1594.23,"sma_120":1603.02},{"date":"2026-04-15","open":1743,"high":1743,"low":1691,"close":1691,"volume":177775,"rsi_14":59.6,"sma_20":1605.7,"sma_60":1595.03,"sma_120":1603.88},{"date":"2026-04-16","open":1691,"high":1713,"low":1683,"close":1696,"volume":94740,"rsi_14":59.05,"sma_20":1612.0,"sma_60":1596.13,"sma_120":1604.87},{"date":"2026-04-17","open":1700,"high":1726,"low":1662,"close":1684,"volume":88437,"rsi_14":60.11,"sma_20":1613.6,"sma_60":1597.27,"sma_120":1605.85},{"date":"2026-04-20","open":1684,"high":1735,"low":1667,"close":1700,"volume":102972,"rsi_14":62.5,"sma_20":1618.35,"sma_60":1598.55,"sma_120":1606.92},{"date":"2026-04-21","open":1695,"high":1778,"low":1695,"close":1704,"volume":136893,"rsi_14":58.97,"sma_20":1625.1,"sma_60":1600.18,"sma_120":1607.84},{"date":"2026-04-22","open":1704,"high":1712,"low":1670,"close":1690,"volume":108912,"rsi_14":66.21,"sma_20":1631.7,"sma_60":1601.4,"sma_120":1608.64},{"date":"2026-04-23","open":1720,"high":1720,"low":1675,"close":1685,"volume":71706,"rsi_14":64.26,"sma_20":1638.55,"sma_60":1602.52,"sma_120":1609.39},{"date":"2026-04-24","open":1679,"high":1704,"low":1678,"close":1697,"volume":43167,"rsi_14":57.97,"sma_20":1645.25,"sma_60":1604.02,"sma_120":1610.22},{"date":"2026-04-27","open":1715,"high":1725,"low":1693,"close":1703,"volume":71209,"rsi_14":65.15,"sma_20":1653.5,"sma_60":1605.3,"sma_120":1611.2},{"date":"2026-04-28","open":1706,"high":1958,"low":1703,"close":1780,"volume":1792573,"rsi_14":69.34,"sma_20":1666.5,"sma_60":1607.85,"sma_120":1612.84},{"date":"2026-04-29","open":1770,"high":1816,"low":1724,"close":1753,"volume":293990,"rsi_14":47.52,"sma_20":1674.85,"sma_60":1609.98,"sma_120":1614.26},{"date":"2026-04-30","open":1780,"high":1780,"low":1710,"close":1729,"volume":177998,"rsi_14":47.24,"sma_20":1713.05,"sma_60":1609.5,"sma_120":1602.85},{"date":"2026-05-04","open":1729,"high":1741,"low":1701,"close":1715,"volume":72932,"rsi_14":52.41,"sma_20":1695.9,"sma_60":1612.88,"sma_120":1616.76},{"date":"2026-05-06","open":1715,"high":1717,"low":1656,"close":1658,"volume":153580,"rsi_14":36.92,"sma_20":1697.8,"sma_60":1613.52,"sma_120":1617.36},{"date":"2026-05-07","open":1656,"high":1678,"low":1623,"close":1652,"volume":89488,"rsi_14":43.01,"sma_20":1701.9,"sma_60":1614.07,"sma_120":1617.89},{"date":"2026-05-08","open":1652,"high":1675,"low":1615,"close":1625,"volume":112533,"rsi_14":38.21,"sma_20":1703.8,"sma_60":1614.52,"sma_120":1618.12},{"date":"2026-05-11","open":1622,"high":1624,"low":1566,"close":1585,"volume":188255,"rsi_14":34.95,"sma_20":1694.55,"sma_60":1614.67,"sma_120":1617.96},{"date":"2026-05-12","open":1585,"high":1585,"low":1537,"close":1538,"volume":58645,"rsi_14":27.5,"sma_20":1686.4,"sma_60":1613.72,"sma_120":1617.33},{"date":"2026-05-13","open":1538,"high":1550,"low":1508,"close":1509,"volume":103024,"rsi_14":24.68,"sma_20":1676.85,"sma_60":1611.75,"sma_120":1616.25},{"date":"2026-05-14","open":1501,"high":1587,"low":1500,"close":1577,"volume":62757,"rsi_14":37.13,"sma_20":1668.55,"sma_60":1610.97,"sma_120":1615.72},{"date":"2026-05-15","open":1580,"high":1594,"low":1537,"close":1573,"volume":103229,"rsi_14":37.21,"sma_20":1662.65,"sma_60":1610.05,"sma_120":1615.26},{"date":"2026-05-18","open":1574,"high":1641,"low":1525,"close":1596,"volume":99241,"rsi_14":38.75,"sma_20":1657.65,"sma_60":1609.15,"sma_120":1614.93},{"date":"2026-05-19","open":1600,"high":1600,"low":1512,"close":1550,"volume":41028,"rsi_14":34.36,"sma_20":1650.95,"sma_60":1607.6,"sma_120":1614.22},{"date":"2026-05-20","open":1550,"high":1550,"low":1511,"close":1516,"volume":26689,"rsi_14":20.4,"sma_20":1641.75,"sma_60":1605.27,"sma_120":1613.21},{"date":"2026-05-21","open":1634,"high":1634,"low":1531,"close":1556,"volume":22348,"rsi_14":28.54,"sma_20":1634.35,"sma_60":1603.77,"sma_120":1612.53},{"date":"2026-05-22","open":1613,"high":1613,"low":1539,"close":1568,"volume":28441,"rsi_14":31.99,"sma_20":1628.25,"sma_60":1602.47,"sma_120":1612.15},{"date":"2026-05-26","open":1568,"high":1570,"low":1537,"close":1543,"volume":21779,"rsi_14":31.22,"sma_20":1621.15,"sma_60":1600.7,"sma_120":1611.73},{"date":"2026-05-27","open":1543,"high":1567,"low":1508,"close":1511,"volume":49485,"rsi_14":33.03,"sma_20":1611.85,"sma_60":1598.42,"sma_120":1610.99},{"date":"2026-05-28","open":1512,"high":1597,"low":1457,"close":1482,"volume":79491,"rsi_14":31.36,"sma_20":1600.8,"sma_60":1595.93,"sma_120":1609.95},{"date":"2026-05-29","open":1500,"high":1530,"low":1465,"close":1468,"volume":45360,"rsi_14":32.28,"sma_20":1585.2,"sma_60":1593.33,"sma_120":1608.73},{"date":"2026-06-01","open":1460,"high":1486,"low":1350,"close":1440,"volume":63779,"rsi_14":33.18,"sma_20":1569.55,"sma_60":1591.88,"sma_120":1607.23},{"date":"2026-06-02","open":1440,"high":1442,"low":1325,"close":1372,"volume":91095,"rsi_14":31.64,"sma_20":1551.7,"sma_60":1589.22,"sma_120":1605.19},{"date":"2026-06-04","open":1372,"high":1549,"low":1372,"close":1409,"volume":91728,"rsi_14":39.13,"sma_20":1536.4,"sma_60":1587.62,"sma_120":1603.46},{"date":"2026-06-05","open":1397,"high":1429,"low":1374,"close":1383,"volume":25938,"rsi_14":26.79,"sma_20":1522.65,"sma_60":1586.57,"sma_120":1601.33},{"date":"2026-06-08","open":1393,"high":1393,"low":1327,"close":1336,"volume":20128,"rsi_14":24.3,"sma_20":1506.85,"sma_60":1584.67,"sma_120":1599.03},{"date":"2026-06-09","open":1352,"high":1413,"low":1319,"close":1330,"volume":82534,"rsi_14":20.05,"sma_20":1492.1,"sma_60":1582.17,"sma_120":1596.64},{"date":"2026-06-10","open":1413,"high":1413,"low":1308,"close":1318,"volume":52593,"rsi_14":21.71,"sma_20":1478.75,"sma_60":1579.38,"sma_120":1594.15},{"date":"2026-06-11","open":1359,"high":1359,"low":1300,"close":1326,"volume":6414,"rsi_14":25.26,"sma_20":1468.15,"sma_60":1576.1,"sma_120":1591.67},{"date":"2026-06-12","open":1326,"high":1400,"low":1326,"close":1366,"volume":24479,"rsi_14":25.26,"sma_20":1461.0,"sma_60":1573.87,"sma_120":1589.54},{"date":"2026-06-15","open":1413,"high":1520,"low":1367,"close":1421,"volume":61778,"rsi_14":32.79,"sma_20":1453.2,"sma_60":1572.63,"sma_120":1588.13},{"date":"2026-06-16","open":1426,"high":1459,"low":1401,"close":1439,"volume":29104,"rsi_14":37.62,"sma_20":1446.5,"sma_60":1571.62,"sma_120":1586.35},{"date":"2026-06-17","open":1465,"high":1748,"low":1405,"close":1420,"volume":567087,"rsi_14":59.02,"sma_20":1407.2,"sma_60":1554.77,"sma_120":1575.39},{"date":"2026-06-18","open":1410,"high":1482,"low":1381,"close":1436,"volume":40630,"rsi_14":44.16,"sma_20":1432.0,"sma_60":1565.52,"sma_120":1583.01},{"date":"2026-06-19","open":1427,"high":1427,"low":1331,"close":1332,"volume":54312,"rsi_14":35.95,"sma_20":1422.8,"sma_60":1560.97,"sma_120":1580.69},{"date":"2026-06-22","open":1330,"high":1362,"low":1287,"close":1320,"volume":34538,"rsi_14":37.18,"sma_20":1411.0,"sma_60":1556.82,"sma_120":1578.08},{"date":"2026-06-23","open":1309,"high":1323,"low":1280,"close":1285,"volume":35308,"rsi_14":40.0,"sma_20":1396.85,"sma_60":1552.27,"sma_120":1575.37},{"date":"2026-06-24","open":1319,"high":1379,"low":1251,"close":1328,"volume":130585,"rsi_14":40.82,"sma_20":1386.1,"sma_60":1548.6,"sma_120":1572.87},{"date":"2026-06-25","open":1300,"high":1352,"low":1283,"close":1351,"volume":6871,"rsi_14":46.35,"sma_20":1378.1,"sma_60":1545.07,"sma_120":1570.54},{"date":"2026-06-26","open":1351,"high":1357,"low":1254,"close":1297,"volume":54214,"rsi_14":45.62,"sma_20":1368.85,"sma_60":1541.05,"sma_120":1567.72},{"date":"2026-06-29","open":1650,"high":1679,"low":1500,"close":1577,"volume":1432215,"rsi_14":67.18,"sma_20":1374.3,"sma_60":1542.0,"sma_120":1567.22},{"date":"2026-06-30","open":1600,"high":1600,"low":1508,"close":1519,"volume":128324,"rsi_14":63.14,"sma_20":1378.25,"sma_60":1540.88,"sma_120":1566.28},{"date":"2026-07-01","open":1576,"high":1576,"low":1500,"close":1536,"volume":113501,"rsi_14":63.57,"sma_20":1386.45,"sma_60":1541.48,"sma_120":1565.52},{"date":"2026-07-02","open":1527,"high":1570,"low":1526,"close":1546,"volume":40362,"rsi_14":62.1,"sma_20":1393.3,"sma_60":1541.87,"sma_120":1565.12},{"date":"2026-07-03","open":1536,"high":1561,"low":1516,"close":1527,"volume":45827,"rsi_14":57.49,"sma_20":1400.5,"sma_60":1540.32,"sma_120":1564.24},{"date":"2026-07-06","open":1528,"high":1599,"low":1520,"close":1562,"volume":56463,"rsi_14":58.48,"sma_20":1411.8,"sma_60":1540.18,"sma_120":1563.81},{"date":"2026-07-07","open":1593,"high":1593,"low":1528,"close":1562,"volume":36672,"rsi_14":60.06,"sma_20":1423.4,"sma_60":1539.77,"sma_120":1563.23},{"date":"2026-07-08","open":1549,"high":1553,"low":1515,"close":1529,"volume":32653,"rsi_14":56.43,"sma_20":1433.95,"sma_60":1535.75,"sma_120":1562.39},{"date":"2026-07-09","open":1529,"high":1538,"low":1510,"close":1527,"volume":46775,"rsi_14":65.7,"sma_20":1444.0,"sma_60":1532.85,"sma_120":1561.42},{"date":"2026-07-10","open":1527,"high":1568,"low":1508,"close":1552,"volume":38752,"rsi_14":68.3,"sma_20":1453.3,"sma_60":1530.38,"sma_120":1560.78},{"date":"2026-07-13","open":1552,"high":1577,"low":1511,"close":1535,"volume":35792,"rsi_14":70.29,"sma_20":1459.0,"sma_60":1526.92,"sma_120":1560.1},{"date":"2026-07-14","open":1540,"high":1540,"low":1510,"close":1521,"volume":128168,"rsi_14":66.44,"sma_20":1463.1,"sma_60":1524.08,"sma_120":1559.25},{"date":"2026-07-15","open":1523,"high":1577,"low":1523,"close":1548,"volume":31295,"rsi_14":66.67,"sma_20":1469.5,"sma_60":1521.62,"sma_120":1558.77},{"date":"2026-07-16","open":1549,"high":1598,"low":1545,"close":1556,"volume":79831,"rsi_14":73.76,"sma_20":1475.5,"sma_60":1519.48,"sma_120":1558.26},{"date":"2026-07-20","open":1509,"high":1555,"low":1509,"close":1555,"volume":52608,"rsi_14":45.86,"sma_20":1486.65,"sma_60":1517.07,"sma_120":1557.73},{"date":"2026-07-21","open":1539,"high":1539,"low":1471,"close":1538,"volume":36375,"rsi_14":54.22,"sma_20":1497.55,"sma_60":1514.3,"sma_120":1557.16},{"date":"2026-07-22","open":1516,"high":1579,"low":1505,"close":1530,"volume":40633,"rsi_14":48.61,"sma_20":1509.8,"sma_60":1511.63,"sma_120":1556.36},{"date":"2026-07-23","open":1530,"high":1563,"low":1501,"close":1545,"volume":11238,"rsi_14":49.77,"sma_20":1520.65,"sma_60":1509.3,"sma_120":1555.67},{"date":"2026-07-24","open":1532,"high":1568,"low":1525,"close":1535,"volume":21330,"rsi_14":51.89,"sma_20":1529.85,"sma_60":1506.6,"sma_120":1554.92},{"date":"2026-07-27","open":1673,"high":1673,"low":1525,"close":1536,"volume":23641,"rsi_14":42.7,"sma_20":1541.8,"sma_60":1503.82,"sma_120":1554.14},{"date":"2026-07-28","open":1538,"high":1538,"low":1461,"close":1479,"volume":32512,"rsi_14":32.34,"sma_20":1536.9,"sma_60":1498.8,"sma_120":1552.95},{"date":"2026-07-29","open":1460,"high":1500,"low":1380,"close":1414,"volume":63916,"rsi_14":28.46,"sma_20":1531.65,"sma_60":1493.15,"sma_120":1551.08},{"date":"2026-07-30","open":1414,"high":1480,"low":1385,"close":1401,"volume":123393,"rsi_14":27.34,"sma_20":1524.9,"sma_60":1487.68,"sma_120":1549.33},{"date":"2026-07-31","open":1403,"high":1515,"low":1394,"close":1515,"volume":31663,"rsi_14":44.96,"sma_20":1523.35,"sma_60":1484.35,"sma_120":1548.62},{"date":"2026-08-03","open":1500,"high":1500,"low":1426,"close":1456,"volume":25407,"rsi_14":40.34,"sma_20":1519.8,"sma_60":1480.98,"sma_120":1547.25},{"date":"2026-08-04","open":1456,"high":1481,"low":1452,"close":1461,"volume":4227,"rsi_14":42.5,"sma_20":1514.75,"sma_60":1477.8,"sma_120":1545.93},{"date":"2026-08-05","open":1461,"high":1491,"low":1443,"close":1459,"volume":32594,"rsi_14":38.13,"sma_20":1509.6,"sma_60":1475.03,"sma_120":1544.78},{"date":"2026-08-06","open":1470,"high":1484,"low":1454,"close":1482,"volume":23674,"rsi_14":40.51,"sma_20":1507.25,"sma_60":1473.32,"sma_120":1543.99},{"date":"2026-08-07","open":1482,"high":1491,"low":1470,"close":1476,"volume":20897,"rsi_14":40.0,"sma_20":1504.7,"sma_60":1472.28,"sma_120":1543.0},{"date":"2026-08-10","open":1464,"high":1518,"low":1464,"close":1518,"volume":20156,"rsi_14":47.62,"sma_20":1503.0,"sma_60":1472.43,"sma_120":1542.09},{"date":"2026-08-11","open":1533,"high":1534,"low":1506,"close":1517,"volume":14119,"rsi_14":48.43,"sma_20":1502.1,"sma_60":1471.43,"sma_120":1541.2},{"date":"2026-08-12","open":1515,"high":1573,"low":1504,"close":1555,"volume":22937,"rsi_14":51.15,"sma_20":1503.8,"sma_60":1471.13,"sma_120":1540.59},{"date":"2026-08-13","open":1546,"high":1564,"low":1532,"close":1545,"volume":12872,"rsi_14":51.15,"sma_20":1503.65,"sma_60":1470.28,"sma_120":1539.72},{"date":"2026-08-14","open":1549,"high":1564,"low":1538,"close":1545,"volume":8054,"rsi_14":51.03,"sma_20":1503.1,"sma_60":1470.2,"sma_120":1538.9},{"date":"2026-08-18","open":1548,"high":1576,"low":1539,"close":1551,"volume":40971,"rsi_14":59.38,"sma_20":1502.9,"sma_60":1470.78,"sma_120":1538.03},{"date":"2026-08-19","open":1539,"high":1571,"low":1480,"close":1518,"volume":31484,"rsi_14":64.77,"sma_20":1501.9,"sma_60":1470.15,"sma_120":1536.96},{"date":"2026-08-20","open":1480,"high":1518,"low":1472,"close":1498,"volume":20534,"rsi_14":63.51,"sma_20":1500.3,"sma_60":1468.98,"sma_120":1535.72},{"date":"2026-08-21","open":1465,"high":1487,"low":1450,"close":1476,"volume":17177,"rsi_14":42.7,"sma_20":1496.85,"sma_60":1467.87,"sma_120":1534.28},{"date":"2026-08-24","open":1467,"high":1496,"low":1409,"close":1409,"volume":22918,"rsi_14":41.45,"sma_20":1490.55,"sma_60":1466.17,"sma_120":1532.29},{"date":"2026-08-25","open":1410,"high":1481,"low":1410,"close":1458,"volume":52769,"rsi_14":49.53,"sma_20":1486.65,"sma_60":1465.77,"sma_120":1530.85},{"date":"2026-08-26","open":1444,"high":1479,"low":1444,"close":1474,"volume":18531,"rsi_14":52.25,"sma_20":1486.4,"sma_60":1465.87,"sma_120":1529.6},{"date":"2026-08-27","open":1449,"high":1481,"low":1449,"close":1481,"volume":13161,"rsi_14":49.84,"sma_20":1489.75,"sma_60":1466.55,"sma_120":1529.22},{"date":"2026-08-28","open":1487,"high":1487,"low":1468,"close":1476,"volume":9921,"rsi_14":50.0,"sma_20":1493.5,"sma_60":1468.28,"sma_120":1528.75},{"date":"2026-08-31","open":1468,"high":1502,"low":1467,"close":1502,"volume":3063,"rsi_14":47.33,"sma_20":1492.85,"sma_60":1469.83,"sma_120":1528.72},{"date":"2026-09-01","open":1500,"high":1500,"low":1457,"close":1473,"volume":51393,"rsi_14":43.29,"sma_20":1493.7,"sma_60":1471.33,"sma_120":1528.95},{"date":"2026-09-02","open":1473,"high":1475,"low":1446,"close":1475,"volume":39021,"rsi_14":36.3,"sma_20":1494.4,"sma_60":1473.65,"sma_120":1529.16},{"date":"2026-09-03","open":1466,"high":1485,"low":1447,"close":1479,"volume":19357,"rsi_14":38.46,"sma_20":1495.4,"sma_60":1476.13,"sma_120":1529.15},{"date":"2026-09-04","open":1487,"high":1496,"low":1483,"close":1484,"volume":4094,"rsi_14":39.52,"sma_20":1495.5,"sma_60":1478.9,"sma_120":1529.14},{"date":"2026-09-07","open":1483,"high":1497,"low":1447,"close":1447,"volume":7098,"rsi_14":33.85,"sma_20":1494.05,"sma_60":1480.92,"sma_120":1528.51},{"date":"2026-09-08","open":1461,"high":1573,"low":1414,"close":1439,"volume":163096,"rsi_14":36.7,"sma_20":1490.1,"sma_60":1482.13,"sma_120":1528.0},{"date":"2026-09-09","open":1460,"high":1499,"low":1445,"close":1461,"volume":27218,"rsi_14":43.81,"sma_20":1487.3,"sma_60":1482.8,"sma_120":1527.72},{"date":"2026-09-10","open":1452,"high":1490,"low":1435,"close":1459,"volume":25735,"rsi_14":46.95,"sma_20":1482.5,"sma_60":1483.13,"sma_120":1527.38},{"date":"2026-09-11","open":1439,"high":1467,"low":1435,"close":1463,"volume":10098,"rsi_14":62.5,"sma_20":1478.4,"sma_60":1483.85,"sma_120":1526.48},{"date":"2026-09-14","open":1439,"high":1448,"low":1400,"close":1421,"volume":61538,"rsi_14":41.15,"sma_20":1472.2,"sma_60":1483.6,"sma_120":1524.56},{"date":"2026-09-15","open":1416,"high":1441,"low":1400,"close":1440,"volume":4514,"rsi_14":41.98,"sma_20":1466.65,"sma_60":1485.4,"sma_120":1523.18},{"date":"2026-09-16","open":1400,"high":1488,"low":1400,"close":1445,"volume":29165,"rsi_14":41.43,"sma_20":1463.0,"sma_60":1487.48,"sma_120":1522.15},{"date":"2026-09-17","open":1445,"high":1450,"low":1410,"close":1436,"volume":4478,"rsi_14":40.65,"sma_20":1459.9,"sma_60":1490.0,"sma_120":1521.13},{"date":"2026-09-18","open":1432,"high":1456,"low":1411,"close":1454,"volume":25043,"rsi_14":38.35,"sma_20":1458.8,"sma_60":1492.1,"sma_120":1520.35},{"date":"2026-09-21","open":1442,"high":1450,"low":1430,"close":1433,"volume":4140,"rsi_14":39.9,"sma_20":1460.0,"sma_60":1493.47,"sma_120":1519.27},{"date":"2026-09-22","open":1421,"high":1460,"low":1406,"close":1458,"volume":20576,"rsi_14":46.15,"sma_20":1460.0,"sma_60":1496.15,"sma_120":1518.6},{"date":"2026-09-23","open":1421,"high":1450,"low":1385,"close":1423,"volume":32246,"rsi_14":38.89,"sma_20":1457.45,"sma_60":1493.58,"sma_120":1517.79},{"date":"2026-09-28","open":1402,"high":1490,"low":1390,"close":1459,"volume":14796,"rsi_14":45.58,"sma_20":1456.35,"sma_60":1492.58,"sma_120":1516.73},{"date":"2026-09-29","open":1456,"high":1477,"low":1399,"close":1449,"volume":40400,"rsi_14":50.39,"sma_20":1455.0,"sma_60":1491.13,"sma_120":1516.31},{"date":"2026-09-30","open":1398,"high":1439,"low":1383,"close":1418,"volume":31337,"rsi_14":46.24,"sma_20":1450.8,"sma_60":1489.0,"sma_120":1515.43},{"date":"2026-10-01","open":1503,"high":1618,"low":1280,"close":1330,"volume":810279,"rsi_14":31.01,"sma_20":1443.65,"sma_60":1485.72,"sma_120":1513.02},{"date":"2026-10-02","open":1335,"high":1335,"low":1300,"close":1327,"volume":39878,"rsi_14":30.92,"sma_20":1436.25,"sma_60":1481.8,"sma_120":1510.99},{"date":"2026-10-06","open":1315,"high":1333,"low":1296,"close":1330,"volume":20702,"rsi_14":30.72,"sma_20":1428.8,"sma_60":1477.93,"sma_120":1508.85},{"date":"2026-10-07","open":1320,"high":1335,"low":1301,"close":1303,"volume":38816,"rsi_14":32.12,"sma_20":1419.75,"sma_60":1474.17,"sma_120":1504.96},{"date":"2026-10-08","open":1323,"high":1339,"low":1296,"close":1315,"volume":15003,"rsi_14":30.65,"sma_20":1413.15,"sma_60":1470.63,"sma_120":1501.74},{"date":"2026-10-12","open":1315,"high":1315,"low":1251,"close":1280,"volume":15925,"rsi_14":26.63,"sma_20":1405.2,"sma_60":1466.1,"sma_120":1498.24},{"date":"2026-10-13","open":1303,"high":1303,"low":1249,"close":1295,"volume":31135,"rsi_14":30.36,"sma_20":1396.9,"sma_60":1462.1,"sma_120":1494.51},{"date":"2026-10-14","open":1285,"high":1309,"low":1256,"close":1292,"volume":19366,"rsi_14":26.45,"sma_20":1388.55,"sma_60":1458.28,"sma_120":1491.18},{"date":"2026-10-15","open":1266,"high":1266,"low":1220,"close":1242,"volume":27202,"rsi_14":24.4,"sma_20":1377.5,"sma_60":1453.18,"sma_120":1487.4},{"date":"2026-10-16","open":1262,"high":1309,"low":1243,"close":1299,"volume":22415,"rsi_14":30.37,"sma_20":1371.4,"sma_60":1448.9,"sma_120":1484.19},{"date":"2026-10-19","open":1309,"high":1309,"low":1266,"close":1282,"volume":15627,"rsi_14":31.78,"sma_20":1363.5,"sma_60":1444.35,"sma_120":1480.71},{"date":"2026-10-20","open":1275,"high":1286,"low":1232,"close":1260,"volume":22673,"rsi_14":23.32,"sma_20":1354.25,"sma_60":1439.72,"sma_120":1477.01},{"date":"2026-10-21","open":1260,"high":1281,"low":1200,"close":1276,"volume":40009,"rsi_14":27.18,"sma_20":1346.25,"sma_60":1435.48,"sma_120":1473.56},{"date":"2026-10-22","open":1310,"high":1311,"low":1204,"close":1217,"volume":18710,"rsi_14":25.31,"sma_20":1334.4,"sma_60":1430.02,"sma_120":1469.66},{"date":"2026-10-23","open":1216,"high":1261,"low":1194,"close":1261,"volume":3015}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":38.09000000000003,"pbr":0.16,"per":33.11,"roa":0.39,"roe":0.44,"grade":"C","comment":"PER 32.53배, ROE 0.44%","revenue":148615999053.0,"analysis":"PER 32.5배입니다. ROE 0.4%입니다. 시가총액 251.57억. 매출 1486.16억, 영업이익 -28.19억.","eps_basis":"TTM","debt_ratio":0.12148195556963645,"market_cap":25603574763,"net_income":789295987.0,"total_debt":19025815778.0,"ttm_window":"2025Q3~2026Q2","gross_margin":4.47,"total_assets":175640151535.0,"total_equity":156614335757.0,"profit_margin":0.53,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-2818738133.0,"operating_margin":-1.9,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":1261.0,"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":3536.0},{"date":"2016-10-25","close":3536.0},{"date":"2016-10-26","close":3522.0},{"date":"2016-10-27","close":3499.0},{"date":"2016-10-28","close":3577.0},{"date":"2016-10-31","close":3545.0},{"date":"2016-11-01","close":3499.0},{"date":"2016-11-02","close":3298.0},{"date":"2016-11-03","close":3385.0},{"date":"2016-11-04","close":3321.0},{"date":"2016-11-07","close":3408.0},{"date":"2016-11-08","close":3417.0},{"date":"2016-11-09","close":3266.0},{"date":"2016-11-10","close":3344.0},{"date":"2016-11-11","close":3376.0},{"date":"2016-11-14","close":3403.0},{"date":"2016-11-15","close":3431.0},{"date":"2016-11-16","close":3522.0},{"date":"2016-11-17","close":3513.0},{"date":"2016-11-18","close":3458.0},{"date":"2016-11-21","close":3453.0},{"date":"2016-11-22","close":3467.0},{"date":"2016-11-23","close":3417.0},{"date":"2016-11-24","close":3339.0},{"date":"2016-11-25","close":3357.0},{"date":"2016-11-28","close":3353.0},{"date":"2016-11-29","close":3344.0},{"date":"2016-11-30","close":3298.0},{"date":"2016-12-01","close":3270.0},{"date":"2016-12-02","close":3376.0},{"date":"2016-12-05","close":3417.0},{"date":"2016-12-06","close":3531.0},{"date":"2016-12-07","close":3472.0},{"date":"2016-12-08","close":3495.0},{"date":"2016-12-09","close":3499.0},{"date":"2016-12-12","close":3508.0},{"date":"2016-12-13","close":3495.0},{"date":"2016-12-14","close":3476.0},{"date":"2016-12-15","close":3499.0},{"date":"2016-12-16","close":3495.0},{"date":"2016-12-19","close":3453.0},{"date":"2016-12-20","close":3444.0},{"date":"2016-12-21","close":3449.0},{"date":"2016-12-22","close":3513.0},{"date":"2016-12-23","close":3495.0},{"date":"2016-12-26","close":3490.0},{"date":"2016-12-27","close":3302.0},{"date":"2016-12-28","close":3408.0},{"date":"2016-12-29","close":3449.0},{"date":"2017-01-02","close":3426.0},{"date":"2017-01-03","close":3412.0},{"date":"2017-01-04","close":3444.0},{"date":"2017-01-05","close":3472.0},{"date":"2017-01-06","close":3444.0},{"date":"2017-01-09","close":3417.0},{"date":"2017-01-10","close":3353.0},{"date":"2017-01-11","close":3467.0},{"date":"2017-01-12","close":3660.0},{"date":"2017-01-13","close":3682.0},{"date":"2017-01-16","close":3783.0},{"date":"2017-01-17","close":3783.0},{"date":"2017-01-18","close":3934.0},{"date":"2017-01-19","close":4021.0},{"date":"2017-01-20","close":3962.0},{"date":"2017-01-23","close":3852.0},{"date":"2017-01-24","close":3875.0},{"date":"2017-01-25","close":3802.0},{"date":"2017-01-26","close":3847.0},{"date":"2017-01-31","close":3820.0},{"date":"2017-02-01","close":3930.0},{"date":"2017-02-02","close":3824.0},{"date":"2017-02-03","close":3783.0},{"date":"2017-02-06","close":3783.0},{"date":"2017-02-07","close":3774.0},{"date":"2017-02-08","close":3664.0},{"date":"2017-02-09","close":3710.0},{"date":"2017-02-10","close":3719.0},{"date":"2017-02-13","close":3756.0},{"date":"2017-02-14","close":3834.0},{"date":"2017-02-15","close":3829.0},{"date":"2017-02-16","close":3911.0},{"date":"2017-02-17","close":3916.0},{"date":"2017-02-20","close":3907.0},{"date":"2017-02-21","close":3788.0},{"date":"2017-02-22","close":3747.0},{"date":"2017-02-23","close":3747.0},{"date":"2017-02-24","close":3733.0},{"date":"2017-02-27","close":3650.0},{"date":"2017-02-28","close":3664.0},{"date":"2017-03-02","close":3650.0},{"date":"2017-03-03","close":3550.0},{"date":"2017-03-06","close":3582.0},{"date":"2017-03-07","close":3609.0},{"date":"2017-03-08","close":3554.0},{"date":"2017-03-09","close":3554.0},{"date":"2017-03-10","close":3582.0},{"date":"2017-03-13","close":3545.0},{"date":"2017-03-14","close":3540.0},{"date":"2017-03-15","close":3472.0},{"date":"2017-03-16","close":3449.0},{"date":"2017-03-17","close":3444.0},{"date":"2017-03-20","close":3366.0},{"date":"2017-03-21","close":3289.0},{"date":"2017-03-22","close":3243.0},{"date":"2017-03-23","close":3298.0},{"date":"2017-03-24","close":3275.0},{"date":"2017-03-27","close":3247.0},{"date":"2017-03-28","close":3252.0},{"date":"2017-03-29","close":3270.0},{"date":"2017-03-30","close":3307.0},{"date":"2017-03-31","close":3311.0},{"date":"2017-04-03","close":3321.0},{"date":"2017-04-04","close":3307.0},{"date":"2017-04-05","close":3311.0},{"date":"2017-04-06","close":3284.0},{"date":"2017-04-07","close":3302.0},{"date":"2017-04-10","close":3316.0},{"date":"2017-04-11","close":3298.0},{"date":"2017-04-12","close":3266.0},{"date":"2017-04-13","close":3289.0},{"date":"2017-04-14","close":3234.0},{"date":"2017-04-17","close":3252.0},{"date":"2017-04-18","close":3243.0},{"date":"2017-04-19","close":3229.0},{"date":"2017-04-20","close":3215.0},{"date":"2017-04-21","close":3211.0},{"date":"2017-04-24","close":3174.0},{"date":"2017-04-25","close":3224.0},{"date":"2017-04-26","close":3252.0},{"date":"2017-04-27","close":3224.0},{"date":"2017-04-28","close":3215.0},{"date":"2017-05-02","close":3243.0},{"date":"2017-05-04","close":3238.0},{"date":"2017-05-08","close":3229.0},{"date":"2017-05-10","close":3215.0},{"date":"2017-05-11","close":3229.0},{"date":"2017-05-12","close":3234.0},{"date":"2017-05-15","close":3197.0},{"date":"2017-05-16","close":3224.0},{"date":"2017-05-17","close":3247.0},{"date":"2017-05-18","close":3256.0},{"date":"2017-05-19","close":3266.0},{"date":"2017-05-22","close":3252.0},{"date":"2017-05-23","close":3270.0},{"date":"2017-05-24","close":3261.0},{"date":"2017-05-25","close":3261.0},{"date":"2017-05-26","close":3275.0},{"date":"2017-05-29","close":3302.0},{"date":"2017-05-30","close":3353.0},{"date":"2017-05-31","close":3376.0},{"date":"2017-06-01","close":3357.0},{"date":"2017-06-02","close":3371.0},{"date":"2017-06-05","close":3403.0},{"date":"2017-06-07","close":3417.0},{"date":"2017-06-08","close":3398.0},{"date":"2017-06-09","close":3403.0},{"date":"2017-06-12","close":3403.0},{"date":"2017-06-13","close":3398.0},{"date":"2017-06-14","close":3421.0},{"date":"2017-06-15","close":3385.0},{"date":"2017-06-16","close":3385.0},{"date":"2017-06-19","close":3408.0},{"date":"2017-06-20","close":3380.0},{"date":"2017-06-21","close":3371.0},{"date":"2017-06-22","close":3371.0},{"date":"2017-06-23","close":3366.0},{"date":"2017-06-26","close":3362.0},{"date":"2017-06-27","close":3348.0},{"date":"2017-06-28","close":3348.0},{"date":"2017-06-29","close":3376.0},{"date":"2017-06-30","close":3371.0},{"date":"2017-07-03","close":3408.0},{"date":"2017-07-04","close":3380.0},{"date":"2017-07-05","close":3398.0},{"date":"2017-07-06","close":3389.0},{"date":"2017-07-07","close":3394.0},{"date":"2017-07-10","close":3371.0},{"date":"2017-07-11","close":3385.0},{"date":"2017-07-12","close":3371.0},{"date":"2017-07-13","close":3385.0},{"date":"2017-07-14","close":3321.0},{"date":"2017-07-17","close":3243.0},{"date":"2017-07-18","close":3224.0},{"date":"2017-07-19","close":3266.0},{"date":"2017-07-20","close":3334.0},{"date":"2017-07-21","close":3421.0},{"date":"2017-07-24","close":3472.0},{"date":"2017-07-25","close":3490.0},{"date":"2017-07-26","close":3495.0},{"date":"2017-07-27","close":3586.0},{"date":"2017-07-28","close":3618.0},{"date":"2017-07-31","close":3682.0},{"date":"2017-08-01","close":3719.0},{"date":"2017-08-02","close":3756.0},{"date":"2017-08-03","close":3751.0},{"date":"2017-08-04","close":3756.0},{"date":"2017-08-07","close":3788.0},{"date":"2017-08-08","close":3802.0},{"date":"2017-08-09","close":3769.0},{"date":"2017-08-10","close":3673.0},{"date":"2017-08-11","close":3715.0},{"date":"2017-08-14","close":3847.0},{"date":"2017-08-16","close":3747.0},{"date":"2017-08-17","close":3733.0},{"date":"2017-08-18","close":3751.0},{"date":"2017-08-21","close":3774.0},{"date":"2017-08-22","close":3774.0},{"date":"2017-08-23","close":3742.0},{"date":"2017-08-24","close":3774.0},{"date":"2017-08-25","close":3751.0},{"date":"2017-08-28","close":3756.0},{"date":"2017-08-29","close":3756.0},{"date":"2017-08-30","close":3783.0},{"date":"2017-08-31","close":3747.0},{"date":"2017-09-01","close":3751.0},{"date":"2017-09-04","close":3724.0},{"date":"2017-09-05","close":3769.0},{"date":"2017-09-06","close":3769.0},{"date":"2017-09-07","close":3769.0},{"date":"2017-09-08","close":3756.0},{"date":"2017-09-11","close":3774.0},{"date":"2017-09-12","close":3779.0},{"date":"2017-09-13","close":3820.0},{"date":"2017-09-14","close":3866.0},{"date":"2017-09-15","close":3930.0},{"date":"2017-09-18","close":3838.0},{"date":"2017-09-19","close":3829.0},{"date":"2017-09-20","close":3824.0},{"date":"2017-09-21","close":3742.0},{"date":"2017-09-22","close":3660.0},{"date":"2017-09-25","close":3554.0},{"date":"2017-09-26","close":3637.0},{"date":"2017-09-27","close":3550.0},{"date":"2017-09-28","close":3550.0},{"date":"2017-09-29","close":3646.0},{"date":"2017-10-10","close":3605.0},{"date":"2017-10-11","close":3586.0},{"date":"2017-10-12","close":3600.0},{"date":"2017-10-13","close":3499.0},{"date":"2017-10-16","close":3499.0},{"date":"2017-10-17","close":3518.0},{"date":"2017-10-18","close":3490.0},{"date":"2017-10-19","close":3508.0},{"date":"2017-10-20","close":3573.0},{"date":"2017-10-23","close":3573.0},{"date":"2017-10-24","close":3568.0},{"date":"2017-10-25","close":3513.0},{"date":"2017-10-26","close":3504.0},{"date":"2017-10-27","close":3481.0},{"date":"2017-10-30","close":3444.0},{"date":"2017-10-31","close":3398.0},{"date":"2017-11-01","close":3366.0},{"date":"2017-11-02","close":3417.0},{"date":"2017-11-03","close":3403.0},{"date":"2017-11-06","close":3371.0},{"date":"2017-11-07","close":3376.0},{"date":"2017-11-08","close":3408.0},{"date":"2017-11-09","close":3348.0},{"date":"2017-11-10","close":3353.0},{"date":"2017-11-13","close":3426.0},{"date":"2017-11-14","close":3481.0},{"date":"2017-11-15","close":3311.0},{"date":"2017-11-16","close":3357.0},{"date":"2017-11-17","close":3344.0},{"date":"2017-11-20","close":3334.0},{"date":"2017-11-21","close":3325.0},{"date":"2017-11-22","close":3334.0},{"date":"2017-11-23","close":3243.0},{"date":"2017-11-24","close":3238.0},{"date":"2017-11-27","close":3289.0},{"date":"2017-11-28","close":3206.0},{"date":"2017-11-29","close":3238.0},{"date":"2017-11-30","close":3206.0},{"date":"2017-12-01","close":3174.0},{"date":"2017-12-04","close":3156.0},{"date":"2017-12-05","close":3160.0},{"date":"2017-12-06","close":3156.0},{"date":"2017-12-07","close":3156.0},{"date":"2017-12-08","close":3096.0},{"date":"2017-12-11","close":3092.0},{"date":"2017-12-12","close":3119.0},{"date":"2017-12-13","close":3087.0},{"date":"2017-12-14","close":3087.0},{"date":"2017-12-15","close":3032.0},{"date":"2017-12-18","close":3023.0},{"date":"2017-12-19","close":3018.0},{"date":"2017-12-20","close":2950.0},{"date":"2017-12-21","close":2927.0},{"date":"2017-12-22","close":2931.0},{"date":"2017-12-26","close":2973.0},{"date":"2017-12-27","close":2973.0},{"date":"2017-12-28","close":2991.0},{"date":"2018-01-02","close":2913.0186},{"date":"2018-01-03","close":2939.5813},{"date":"2018-01-04","close":3063.5393},{"date":"2018-01-05","close":3054.6853},{"date":"2018-01-08","close":3072.3936},{"date":"2018-01-09","close":3072.3936},{"date":"2018-01-10","close":3036.9768},{"date":"2018-01-11","close":3010.4143},{"date":"2018-01-12","close":3032.5498},{"date":"2018-01-15","close":3032.5498},{"date":"2018-01-16","close":3032.5498},{"date":"2018-01-17","close":3041.4041},{"date":"2018-01-18","close":3045.8308},{"date":"2018-01-19","close":3023.6958},{"date":"2018-01-22","close":3010.4143},{"date":"2018-01-23","close":3032.5498},{"date":"2018-01-24","close":3001.5601},{"date":"2018-01-25","close":3010.4143},{"date":"2018-01-26","close":3187.4976},{"date":"2018-01-29","close":3165.3621},{"date":"2018-01-30","close":3156.5081},{"date":"2018-01-31","close":3103.3833},{"date":"2018-02-01","close":3156.5081},{"date":"2018-02-02","close":3165.3621},{"date":"2018-02-05","close":3125.5183},{"date":"2018-02-06","close":3147.6541},{"date":"2018-02-07","close":3094.5291},{"date":"2018-02-08","close":3129.9456},{"date":"2018-02-09","close":3045.8308},{"date":"2018-02-12","close":2988.2788},{"date":"2018-02-13","close":3019.2688},{"date":"2018-02-14","close":3036.9768},{"date":"2018-02-19","close":3036.9768},{"date":"2018-02-20","close":2997.1331},{"date":"2018-02-21","close":3019.2688},{"date":"2018-02-22","close":2992.7061},{"date":"2018-02-23","close":3001.5601},{"date":"2018-02-26","close":3010.4143},{"date":"2018-02-27","close":2966.1438},{"date":"2018-02-28","close":2970.5706},{"date":"2018-03-02","close":2939.5813},{"date":"2018-03-05","close":2899.7373},{"date":"2018-03-06","close":2957.2893},{"date":"2018-03-07","close":2921.8728},{"date":"2018-03-08","close":2939.5813},{"date":"2018-03-09","close":2930.7268},{"date":"2018-03-12","close":2939.5813},{"date":"2018-03-13","close":2952.8623},{"date":"2018-03-14","close":2957.2893},{"date":"2018-03-15","close":2974.9978},{"date":"2018-03-16","close":2944.0081},{"date":"2018-03-19","close":2935.1543},{"date":"2018-03-20","close":2939.5813},{"date":"2018-03-21","close":2921.8728},{"date":"2018-03-22","close":2935.1543},{"date":"2018-03-23","close":2837.7583},{"date":"2018-03-26","close":2837.7583},{"date":"2018-03-27","close":2744.7896},{"date":"2018-03-28","close":2749.2168},{"date":"2018-03-29","close":2740.3625},{"date":"2018-03-30","close":2727.0811},{"date":"2018-04-02","close":2744.7896},{"date":"2018-04-03","close":2758.0708},{"date":"2018-04-04","close":2740.3625},{"date":"2018-04-05","close":2735.9355},{"date":"2018-04-06","close":2735.9355},{"date":"2018-04-09","close":2784.6335},{"date":"2018-04-10","close":2744.7896},{"date":"2018-04-11","close":2704.9458},{"date":"2018-04-12","close":2775.7788},{"date":"2018-04-13","close":2758.0708},{"date":"2018-04-16","close":2762.4978},{"date":"2018-04-17","close":2771.3521},{"date":"2018-04-18","close":2842.1853},{"date":"2018-04-19","close":2784.6335},{"date":"2018-04-20","close":2833.3311},{"date":"2018-04-23","close":2895.3103},{"date":"2018-04-24","close":3010.4143},{"date":"2018-04-25","close":3005.9873},{"date":"2018-04-26","close":2966.1438},{"date":"2018-04-27","close":3032.5498},{"date":"2018-04-30","close":3315.8831},{"date":"2018-05-02","close":4192.4448},{"date":"2018-05-03","close":3882.5493},{"date":"2018-05-04","close":4754.6836},{"date":"2018-05-08","close":4387.2363},{"date":"2018-05-09","close":4263.2778},{"date":"2018-05-10","close":4241.1426},{"date":"2018-05-11","close":4351.8198},{"date":"2018-05-14","close":4471.3506},{"date":"2018-05-15","close":4674.9961},{"date":"2018-05-16","close":4276.5591},{"date":"2018-05-17","close":4320.8296},{"date":"2018-05-18","close":4258.8511},{"date":"2018-05-21","close":4192.4448},{"date":"2018-05-23","close":4117.1846},{"date":"2018-05-24","close":3816.1428},{"date":"2018-05-25","close":3453.1223},{"date":"2018-05-28","close":4121.6113},{"date":"2018-05-29","close":3926.8201},{"date":"2018-05-30","close":3740.8826},{"date":"2018-05-31","close":3895.8303},{"date":"2018-06-01","close":3948.9553},{"date":"2018-06-04","close":3975.5178},{"date":"2018-06-05","close":3838.2783},{"date":"2018-06-07","close":3886.9763},{"date":"2018-06-08","close":3882.5493},{"date":"2018-06-11","close":3895.8303},{"date":"2018-06-12","close":3842.7056},{"date":"2018-06-14","close":3515.1013},{"date":"2018-06-15","close":3630.2058},{"date":"2018-06-18","close":3745.3096},{"date":"2018-06-19","close":3647.9138},{"date":"2018-06-20","close":3833.8511},{"date":"2018-06-21","close":3895.8303},{"date":"2018-06-22","close":3740.8826},{"date":"2018-06-25","close":3758.5908},{"date":"2018-06-26","close":3656.7681},{"date":"2018-06-27","close":3577.0806},{"date":"2018-06-28","close":3382.2888},{"date":"2018-06-29","close":3289.3206},{"date":"2018-07-02","close":3191.9248},{"date":"2018-07-03","close":3134.3726},{"date":"2018-07-04","close":3196.3518},{"date":"2018-07-05","close":3156.5081},{"date":"2018-07-06","close":3205.2058},{"date":"2018-07-09","close":3191.9248},{"date":"2018-07-10","close":3249.4768},{"date":"2018-07-11","close":3249.4768},{"date":"2018-07-12","close":3218.4871},{"date":"2018-07-13","close":3222.9143},{"date":"2018-07-16","close":3165.3621},{"date":"2018-07-17","close":3143.2268},{"date":"2018-07-18","close":3094.5291},{"date":"2018-07-19","close":3028.123},{"date":"2018-07-20","close":3028.123},{"date":"2018-07-23","close":3028.123},{"date":"2018-07-24","close":3121.0913},{"date":"2018-07-25","close":3005.9873},{"date":"2018-07-26","close":3081.2476},{"date":"2018-07-27","close":3081.2476},{"date":"2018-07-30","close":3116.6646},{"date":"2018-07-31","close":3134.3726},{"date":"2018-08-01","close":3134.3726},{"date":"2018-08-02","close":3134.3726},{"date":"2018-08-03","close":3134.3726},{"date":"2018-08-06","close":3143.2268},{"date":"2018-08-07","close":3143.2268},{"date":"2018-08-08","close":3178.6436},{"date":"2018-08-09","close":3138.7996},{"date":"2018-08-10","close":3634.6328},{"date":"2018-08-13","close":3280.4663},{"date":"2018-08-14","close":3351.2996},{"date":"2018-08-16","close":3643.4868},{"date":"2018-08-17","close":3594.7891},{"date":"2018-08-20","close":3466.4036},{"date":"2018-08-21","close":3546.0913},{"date":"2018-08-22","close":3488.5391},{"date":"2018-08-23","close":3594.7891},{"date":"2018-08-24","close":3563.7993},{"date":"2018-08-27","close":3382.2888},{"date":"2018-08-28","close":3333.5913},{"date":"2018-08-29","close":3355.7266},{"date":"2018-08-30","close":3457.5496},{"date":"2018-08-31","close":3430.9871},{"date":"2018-09-03","close":3422.1328},{"date":"2018-09-04","close":3448.6953},{"date":"2018-09-05","close":3377.8621},{"date":"2018-09-06","close":3369.0078},{"date":"2018-09-07","close":3355.7266},{"date":"2018-09-10","close":3475.2578},{"date":"2018-09-11","close":3422.1328},{"date":"2018-09-12","close":3395.5703},{"date":"2018-09-13","close":3395.5703},{"date":"2018-09-14","close":3430.9871},{"date":"2018-09-17","close":3435.4141},{"date":"2018-09-18","close":3386.7161},{"date":"2018-09-19","close":3311.4558},{"date":"2018-09-20","close":3214.0598},{"date":"2018-09-21","close":3258.3308},{"date":"2018-09-27","close":3280.4663},{"date":"2018-09-28","close":3293.7473},{"date":"2018-10-01","close":3271.6121},{"date":"2018-10-02","close":3183.0706},{"date":"2018-10-04","close":3174.2166},{"date":"2018-10-05","close":3103.3833},{"date":"2018-10-08","close":3032.5498},{"date":"2018-10-10","close":2899.7373},{"date":"2018-10-11","close":2842.1853},{"date":"2018-10-12","close":2895.3103},{"date":"2018-10-15","close":2882.0291},{"date":"2018-10-16","close":2899.7373},{"date":"2018-10-17","close":2908.5913},{"date":"2018-10-18","close":2935.1543},{"date":"2018-10-19","close":2935.1543},{"date":"2018-10-22","close":2886.4563},{"date":"2018-10-23","close":2828.9041},{"date":"2018-10-24","close":2718.2273},{"date":"2018-10-25","close":2651.8208},{"date":"2018-10-26","close":2696.0918},{"date":"2018-10-29","close":2563.2793},{"date":"2018-10-30","close":2434.894},{"date":"2018-10-31","close":2527.8628},{"date":"2018-11-01","close":2589.842},{"date":"2018-11-02","close":2647.3938},{"date":"2018-11-05","close":2665.1023},{"date":"2018-11-06","close":2669.5293},{"date":"2018-11-07","close":2673.9563},{"date":"2018-11-08","close":2691.6646},{"date":"2018-11-09","close":2691.6646},{"date":"2018-11-12","close":2647.3938},{"date":"2018-11-13","close":2660.675},{"date":"2018-11-14","close":2629.6855},{"date":"2018-11-15","close":2634.1128},{"date":"2018-11-16","close":2673.9563},{"date":"2018-11-19","close":2669.5293},{"date":"2018-11-20","close":2656.248},{"date":"2018-11-21","close":2625.2583},{"date":"2018-11-22","close":2691.6646},{"date":"2018-11-23","close":2656.248},{"date":"2018-11-26","close":2722.6545},{"date":"2018-11-27","close":2784.6335},{"date":"2018-11-28","close":2700.5186},{"date":"2018-11-29","close":2749.2168},{"date":"2018-11-30","close":2811.196},{"date":"2018-12-03","close":2864.3208},{"date":"2018-12-04","close":3236.1956},{"date":"2018-12-05","close":3205.2058},{"date":"2018-12-06","close":3098.9561},{"date":"2018-12-07","close":3245.0498},{"date":"2018-12-10","close":3103.3833},{"date":"2018-12-11","close":2979.425},{"date":"2018-12-12","close":3028.123},{"date":"2018-12-13","close":3098.9561},{"date":"2018-12-14","close":2997.1331},{"date":"2018-12-17","close":2974.9978},{"date":"2018-12-18","close":2926.2998},{"date":"2018-12-19","close":2899.7373},{"date":"2018-12-20","close":2917.4456},{"date":"2018-12-21","close":2957.2893},{"date":"2018-12-24","close":2952.8623},{"date":"2018-12-26","close":2828.9041},{"date":"2018-12-27","close":2833.3311},{"date":"2018-12-28","close":2828.9041},{"date":"2019-01-02","close":2709.3733},{"date":"2019-01-03","close":2665.1023},{"date":"2019-01-04","close":2647.3938},{"date":"2019-01-07","close":2722.6545},{"date":"2019-01-08","close":2802.3416},{"date":"2019-01-09","close":2815.6228},{"date":"2019-01-10","close":2806.7688},{"date":"2019-01-11","close":2855.4666},{"date":"2019-01-14","close":2921.8728},{"date":"2019-01-15","close":2913.0186},{"date":"2019-01-16","close":2970.5706},{"date":"2019-01-17","close":3214.0598},{"date":"2019-01-18","close":3196.3518},{"date":"2019-01-21","close":3240.6226},{"date":"2019-01-22","close":3205.2058},{"date":"2019-01-23","close":3236.1956},{"date":"2019-01-24","close":3214.0598},{"date":"2019-01-25","close":3240.6226},{"date":"2019-01-28","close":3218.4871},{"date":"2019-01-29","close":3152.0808},{"date":"2019-01-30","close":3191.9248},{"date":"2019-01-31","close":3134.3726},{"date":"2019-02-01","close":3165.3621},{"date":"2019-02-07","close":3245.0498},{"date":"2019-02-08","close":3245.0498},{"date":"2019-02-11","close":3302.6016},{"date":"2019-02-12","close":3333.5913},{"date":"2019-02-13","close":3360.1538},{"date":"2019-02-14","close":3346.8723},{"date":"2019-02-15","close":3284.8936},{"date":"2019-02-18","close":3258.3308},{"date":"2019-02-19","close":3222.9143},{"date":"2019-02-20","close":3280.4663},{"date":"2019-02-21","close":3191.9248},{"date":"2019-02-22","close":3174.2166},{"date":"2019-02-25","close":3112.2373},{"date":"2019-02-26","close":3143.2268},{"date":"2019-02-27","close":3169.7893},{"date":"2019-02-28","close":3019.2688},{"date":"2019-03-04","close":2921.8728},{"date":"2019-03-05","close":2917.4456},{"date":"2019-03-06","close":2935.1543},{"date":"2019-03-07","close":2873.175},{"date":"2019-03-08","close":2815.6228},{"date":"2019-03-11","close":2766.925},{"date":"2019-03-12","close":2837.7583},{"date":"2019-03-13","close":2749.2168},{"date":"2019-03-14","close":2806.7688},{"date":"2019-03-15","close":2758.0708},{"date":"2019-03-18","close":2802.3416},{"date":"2019-03-19","close":2793.4875},{"date":"2019-03-20","close":2727.0811},{"date":"2019-03-21","close":2744.7896},{"date":"2019-03-22","close":2744.7896},{"date":"2019-03-25","close":2744.7896},{"date":"2019-03-26","close":2744.7896},{"date":"2019-03-27","close":2731.5083},{"date":"2019-03-28","close":2713.8},{"date":"2019-03-29","close":2820.0498},{"date":"2019-04-01","close":2806.7688},{"date":"2019-04-02","close":2833.3311},{"date":"2019-04-03","close":2859.8938},{"date":"2019-04-04","close":2859.8938},{"date":"2019-04-05","close":2855.4666},{"date":"2019-04-08","close":2864.3208},{"date":"2019-04-09","close":2833.3311},{"date":"2019-04-10","close":2851.0396},{"date":"2019-04-11","close":2882.0291},{"date":"2019-04-12","close":2842.1853},{"date":"2019-04-15","close":2904.1643},{"date":"2019-04-16","close":2886.4563},{"date":"2019-04-17","close":2886.4563},{"date":"2019-04-18","close":2859.8938},{"date":"2019-04-19","close":2775.7788},{"date":"2019-04-22","close":2789.0603},{"date":"2019-04-23","close":2811.196},{"date":"2019-04-24","close":2806.7688},{"date":"2019-04-25","close":2824.4771},{"date":"2019-04-26","close":2789.0603},{"date":"2019-04-29","close":2789.0603},{"date":"2019-04-30","close":2793.4875},{"date":"2019-05-02","close":2802.3416},{"date":"2019-05-03","close":2789.0603},{"date":"2019-05-07","close":2718.2273},{"date":"2019-05-08","close":2704.9458},{"date":"2019-05-09","close":2638.5396},{"date":"2019-05-10","close":2638.5396},{"date":"2019-05-13","close":2603.123},{"date":"2019-05-14","close":2611.9771},{"date":"2019-05-15","close":2638.5396},{"date":"2019-05-16","close":2580.9878},{"date":"2019-05-17","close":2541.144},{"date":"2019-05-20","close":2585.4148},{"date":"2019-05-21","close":2558.8523},{"date":"2019-05-22","close":2576.5605},{"date":"2019-05-23","close":2576.5605},{"date":"2019-05-24","close":2532.2896},{"date":"2019-05-27","close":2545.5708},{"date":"2019-05-28","close":2523.4355},{"date":"2019-05-29","close":2510.1543},{"date":"2019-05-30","close":2488.019},{"date":"2019-05-31","close":2523.4355},{"date":"2019-06-03","close":2523.4355},{"date":"2019-06-04","close":2536.7168},{"date":"2019-06-05","close":2549.998},{"date":"2019-06-07","close":2554.4253},{"date":"2019-06-10","close":2572.1335},{"date":"2019-06-11","close":2625.2583},{"date":"2019-06-12","close":2642.9668},{"date":"2019-06-13","close":2634.1128},{"date":"2019-06-14","close":2647.3938},{"date":"2019-06-17","close":2780.2061},{"date":"2019-06-18","close":2806.7688},{"date":"2019-06-19","close":2784.6335},{"date":"2019-06-20","close":2771.3521},{"date":"2019-06-21","close":2775.7788},{"date":"2019-06-24","close":2704.9458},{"date":"2019-06-25","close":2669.5293},{"date":"2019-06-26","close":2651.8208},{"date":"2019-06-27","close":2638.5396},{"date":"2019-06-28","close":2660.675},{"date":"2019-07-01","close":2740.3625},{"date":"2019-07-02","close":2709.3733},{"date":"2019-07-03","close":2651.8208},{"date":"2019-07-04","close":2651.8208},{"date":"2019-07-05","close":2647.3938},{"date":"2019-07-08","close":2492.446},{"date":"2019-07-09","close":2452.6025},{"date":"2019-07-10","close":2470.3103},{"date":"2019-07-11","close":2496.8733},{"date":"2019-07-12","close":2514.5815},{"date":"2019-07-15","close":2496.8733},{"date":"2019-07-16","close":2519.0083},{"date":"2019-07-17","close":2492.446},{"date":"2019-07-18","close":2514.5815},{"date":"2019-07-19","close":2523.4355},{"date":"2019-07-22","close":2523.4355},{"date":"2019-07-23","close":2514.5815},{"date":"2019-07-24","close":2470.3103},{"date":"2019-07-25","close":2390.623},{"date":"2019-07-26","close":2372.915},{"date":"2019-07-29","close":2288.8003},{"date":"2019-07-30","close":2319.7898},{"date":"2019-07-31","close":2288.8003},{"date":"2019-08-01","close":2337.498},{"date":"2019-08-02","close":2346.3525},{"date":"2019-08-05","close":2262.2378},{"date":"2019-08-06","close":2160.4148},{"date":"2019-08-07","close":2222.394},{"date":"2019-08-08","close":2279.9463},{"date":"2019-08-09","close":2288.8003},{"date":"2019-08-12","close":2350.7793},{"date":"2019-08-13","close":2381.7688},{"date":"2019-08-14","close":2368.4878},{"date":"2019-08-16","close":2350.7793},{"date":"2019-08-19","close":2333.0713},{"date":"2019-08-20","close":2368.4878},{"date":"2019-08-21","close":2408.3318},{"date":"2019-08-22","close":2368.4878},{"date":"2019-08-23","close":2377.3418},{"date":"2019-08-26","close":2297.6545},{"date":"2019-08-27","close":2324.217},{"date":"2019-08-28","close":2328.6443},{"date":"2019-08-29","close":2315.3628},{"date":"2019-08-30","close":2324.217},{"date":"2019-09-02","close":2306.5085},{"date":"2019-09-03","close":2315.3628},{"date":"2019-09-04","close":2350.7793},{"date":"2019-09-05","close":2386.196},{"date":"2019-09-06","close":2346.3525},{"date":"2019-09-09","close":2341.9253},{"date":"2019-09-10","close":2395.05},{"date":"2019-09-11","close":2386.196},{"date":"2019-09-16","close":2488.019},{"date":"2019-09-17","close":2488.019},{"date":"2019-09-18","close":2488.019},{"date":"2019-09-19","close":2501.3003},{"date":"2019-09-20","close":2479.1648},{"date":"2019-09-23","close":2563.2793},{"date":"2019-09-24","close":2563.2793},{"date":"2019-09-25","close":2488.019},{"date":"2019-09-26","close":2505.7273},{"date":"2019-09-27","close":2457.0293},{"date":"2019-09-30","close":2426.0398},{"date":"2019-10-01","close":2457.0293},{"date":"2019-10-02","close":2426.0398},{"date":"2019-10-04","close":2341.9253},{"date":"2019-10-07","close":2293.2273},{"date":"2019-10-08","close":2293.2273},{"date":"2019-10-10","close":2262.2378},{"date":"2019-10-11","close":2284.3735},{"date":"2019-10-14","close":2315.3628},{"date":"2019-10-15","close":2284.3735},{"date":"2019-10-16","close":2288.8003},{"date":"2019-10-17","close":2279.9463},{"date":"2019-10-18","close":2279.9463},{"date":"2019-10-21","close":2271.0923},{"date":"2019-10-22","close":2275.519},{"date":"2019-10-23","close":2266.665},{"date":"2019-10-24","close":2266.665},{"date":"2019-10-25","close":2257.811},{"date":"2019-10-28","close":2271.0923},{"date":"2019-10-29","close":2253.3838},{"date":"2019-10-30","close":2240.1025},{"date":"2019-10-31","close":2253.3838},{"date":"2019-11-01","close":2262.2378},{"date":"2019-11-04","close":2271.0923},{"date":"2019-11-05","close":2266.665},{"date":"2019-11-06","close":2248.9565},{"date":"2019-11-07","close":2262.2378},{"date":"2019-11-08","close":2275.519},{"date":"2019-11-11","close":2266.665},{"date":"2019-11-12","close":2284.3735},{"date":"2019-11-13","close":2266.665},{"date":"2019-11-14","close":2271.0923},{"date":"2019-11-15","close":2262.2378},{"date":"2019-11-18","close":2257.811},{"date":"2019-11-19","close":2257.811},{"date":"2019-11-20","close":2262.2378},{"date":"2019-11-21","close":2248.9565},{"date":"2019-11-22","close":2226.8213},{"date":"2019-11-25","close":2253.3838},{"date":"2019-11-26","close":2253.3838},{"date":"2019-11-27","close":2315.3628},{"date":"2019-11-28","close":2284.3735},{"date":"2019-11-29","close":2284.3735},{"date":"2019-12-02","close":2288.8003},{"date":"2019-12-03","close":2271.0923},{"date":"2019-12-04","close":2257.811},{"date":"2019-12-05","close":2209.1128},{"date":"2019-12-06","close":2235.6753},{"date":"2019-12-09","close":2231.2483},{"date":"2019-12-10","close":2217.967},{"date":"2019-12-11","close":2226.8213},{"date":"2019-12-12","close":2226.8213},{"date":"2019-12-13","close":2235.6753},{"date":"2019-12-16","close":2231.2483},{"date":"2019-12-17","close":2235.6753},{"date":"2019-12-18","close":2226.8213},{"date":"2019-12-19","close":2222.394},{"date":"2019-12-20","close":2226.8213},{"date":"2019-12-23","close":2217.967},{"date":"2019-12-24","close":2213.5398},{"date":"2019-12-26","close":2231.2483},{"date":"2019-12-27","close":2204.5798},{"date":"2019-12-30","close":2209.0247},{"date":"2020-01-02","close":2217.9141},{"date":"2020-01-03","close":2209.0247},{"date":"2020-01-06","close":2195.6907},{"date":"2020-01-07","close":2200.1353},{"date":"2020-01-08","close":2160.1328},{"date":"2020-01-09","close":2177.9119},{"date":"2020-01-10","close":2209.0247},{"date":"2020-01-13","close":2213.4695},{"date":"2020-01-14","close":2213.4695},{"date":"2020-01-15","close":2217.9141},{"date":"2020-01-16","close":2231.248},{"date":"2020-01-17","close":2253.4719},{"date":"2020-01-20","close":2240.1379},{"date":"2020-01-21","close":2240.1379},{"date":"2020-01-22","close":2240.1379},{"date":"2020-01-23","close":2244.5823},{"date":"2020-01-28","close":2209.0247},{"date":"2020-01-29","close":2209.0247},{"date":"2020-01-30","close":2204.5798},{"date":"2020-01-31","close":2164.5776},{"date":"2020-02-03","close":2133.4646},{"date":"2020-02-04","close":2173.467},{"date":"2020-02-05","close":2155.688},{"date":"2020-02-06","close":2151.2434},{"date":"2020-02-07","close":2142.3538},{"date":"2020-02-10","close":2177.9119},{"date":"2020-02-11","close":2169.0222},{"date":"2020-02-12","close":2209.0247},{"date":"2020-02-13","close":2204.5798},{"date":"2020-02-14","close":2200.1353},{"date":"2020-02-17","close":2177.9119},{"date":"2020-02-18","close":2186.801},{"date":"2020-02-19","close":2164.5776},{"date":"2020-02-20","close":2146.7988},{"date":"2020-02-21","close":2071.2385},{"date":"2020-02-24","close":1955.6758},{"date":"2020-02-25","close":1986.7888},{"date":"2020-02-26","close":2017.9019},{"date":"2020-02-27","close":1995.6782},{"date":"2020-02-28","close":1951.231},{"date":"2020-03-02","close":1960.1205},{"date":"2020-03-03","close":2049.0149},{"date":"2020-03-04","close":2115.6855},{"date":"2020-03-05","close":2177.9119},{"date":"2020-03-06","close":2080.1279},{"date":"2020-03-09","close":2000.123},{"date":"2020-03-10","close":2000.123},{"date":"2020-03-11","close":1924.5627},{"date":"2020-03-12","close":1832.0},{"date":"2020-03-13","close":1577.8748},{"date":"2020-03-16","close":1417.865},{"date":"2020-03-17","close":1311.1917},{"date":"2020-03-18","close":1328.9706},{"date":"2020-03-19","close":1053.3981},{"date":"2020-03-20","close":1035.6193},{"date":"2020-03-23","close":887.1656},{"date":"2020-03-24","close":946.7249},{"date":"2020-03-25","close":1102.2899},{"date":"2020-03-26","close":1173.4054},{"date":"2020-03-27","close":1222.2974},{"date":"2020-03-30","close":1226.7421},{"date":"2020-03-31","close":1302.3022},{"date":"2020-04-01","close":1288.9681},{"date":"2020-04-02","close":1355.6389},{"date":"2020-04-03","close":1395.6412},{"date":"2020-04-06","close":1400.0861},{"date":"2020-04-07","close":1426.7543},{"date":"2020-04-08","close":1422.3097},{"date":"2020-04-09","close":1435.6438},{"date":"2020-04-10","close":1471.2015},{"date":"2020-04-13","close":1453.4226},{"date":"2020-04-14","close":1497.8698},{"date":"2020-04-16","close":1631.2114},{"date":"2020-04-17","close":1631.2114},{"date":"2020-04-20","close":1711.2163},{"date":"2020-04-21","close":1653.4349},{"date":"2020-04-22","close":1675.6587},{"date":"2020-04-23","close":1706.7716},{"date":"2020-04-24","close":1666.7692},{"date":"2020-04-27","close":1688.9928},{"date":"2020-04-28","close":1688.9928},{"date":"2020-04-29","close":1680.1033},{"date":"2020-05-04","close":1715.6611},{"date":"2020-05-06","close":1751.2188},{"date":"2020-05-07","close":1791.2213},{"date":"2020-05-08","close":1817.8895},{"date":"2020-05-11","close":1835.6683},{"date":"2020-05-12","close":1822.3342},{"date":"2020-05-13","close":1764.5529},{"date":"2020-05-14","close":1706.7716},{"date":"2020-05-15","close":1724.5504},{"date":"2020-05-18","close":1671.2137},{"date":"2020-05-19","close":1684.5479},{"date":"2020-05-20","close":1688.9928},{"date":"2020-05-21","close":1768.9977},{"date":"2020-05-22","close":1720.1057},{"date":"2020-05-25","close":1720.1057},{"date":"2020-05-26","close":1800.1107},{"date":"2020-05-27","close":1804.5554},{"date":"2020-05-28","close":1777.8871},{"date":"2020-05-29","close":1809.0001},{"date":"2020-06-01","close":1822.3342},{"date":"2020-06-02","close":1840.1132},{"date":"2020-06-03","close":1946.7864},{"date":"2020-06-04","close":1902.3392},{"date":"2020-06-05","close":1906.7839},{"date":"2020-06-08","close":1942.3418},{"date":"2020-06-09","close":1880.1155},{"date":"2020-06-10","close":1853.4473},{"date":"2020-06-11","close":1809.0001},{"date":"2020-06-12","close":1746.7742},{"date":"2020-06-15","close":1626.7666},{"date":"2020-06-16","close":1706.7716},{"date":"2020-06-17","close":1715.6611},{"date":"2020-06-18","close":1733.4399},{"date":"2020-06-19","close":1751.2188},{"date":"2020-06-22","close":1760.1083},{"date":"2020-06-23","close":1751.2188},{"date":"2020-06-24","close":1737.8846},{"date":"2020-06-25","close":1733.4399},{"date":"2020-06-26","close":1795.6659},{"date":"2020-06-29","close":1711.2163},{"date":"2020-06-30","close":1728.9952},{"date":"2020-07-01","close":1742.3292},{"date":"2020-07-02","close":1751.2188},{"date":"2020-07-03","close":1746.7742},{"date":"2020-07-06","close":1755.6635},{"date":"2020-07-07","close":1720.1057},{"date":"2020-07-08","close":1728.9952},{"date":"2020-07-09","close":1715.6611},{"date":"2020-07-10","close":1697.8822},{"date":"2020-07-13","close":1697.8822},{"date":"2020-07-14","close":1680.1033},{"date":"2020-07-15","close":1715.6611},{"date":"2020-07-16","close":1715.6611},{"date":"2020-07-17","close":1728.9952},{"date":"2020-07-20","close":1720.1057},{"date":"2020-07-21","close":1715.6611},{"date":"2020-07-22","close":1724.5504},{"date":"2020-07-23","close":1697.8822},{"date":"2020-07-24","close":1702.3269},{"date":"2020-07-27","close":1684.5479},{"date":"2020-07-28","close":1684.5479},{"date":"2020-07-29","close":1702.3269},{"date":"2020-07-30","close":1702.3269},{"date":"2020-07-31","close":1671.2137},{"date":"2020-08-03","close":1675.6587},{"date":"2020-08-04","close":1693.4374},{"date":"2020-08-05","close":1684.5479},{"date":"2020-08-06","close":1697.8822},{"date":"2020-08-07","close":1706.7716},{"date":"2020-08-10","close":1702.3269},{"date":"2020-08-11","close":1702.3269},{"date":"2020-08-12","close":1733.4399},{"date":"2020-08-13","close":1840.1132},{"date":"2020-08-14","close":1795.6659},{"date":"2020-08-18","close":1777.8871},{"date":"2020-08-19","close":1893.4497},{"date":"2020-08-20","close":1760.1083},{"date":"2020-08-21","close":1724.5504},{"date":"2020-08-24","close":1720.1057},{"date":"2020-08-25","close":1742.3292},{"date":"2020-08-26","close":1826.7789},{"date":"2020-08-27","close":1782.3318},{"date":"2020-08-28","close":1840.1132},{"date":"2020-08-31","close":1826.7789},{"date":"2020-09-01","close":1817.8895},{"date":"2020-09-02","close":1813.4447},{"date":"2020-09-03","close":1880.1155},{"date":"2020-09-04","close":1973.4547},{"date":"2020-09-07","close":1995.6782},{"date":"2020-09-08","close":2057.9043},{"date":"2020-09-09","close":1982.344},{"date":"2020-09-10","close":2071.2385},{"date":"2020-09-11","close":2071.2385},{"date":"2020-09-14","close":2106.7961},{"date":"2020-09-15","close":2129.0198},{"date":"2020-09-16","close":2080.1279},{"date":"2020-09-17","close":2071.2385},{"date":"2020-09-18","close":2013.4572},{"date":"2020-09-21","close":2080.1279},{"date":"2020-09-22","close":2035.6809},{"date":"2020-09-23","close":2004.5677},{"date":"2020-09-24","close":1875.6709},{"date":"2020-09-25","close":1991.2335},{"date":"2020-09-28","close":2031.236},{"date":"2020-09-29","close":2102.3516},{"date":"2020-10-05","close":2129.0198},{"date":"2020-10-06","close":2084.5728},{"date":"2020-10-07","close":2075.6831},{"date":"2020-10-08","close":2115.6855},{"date":"2020-10-12","close":2142.3538},{"date":"2020-10-13","close":2133.4646},{"date":"2020-10-14","close":2093.4619},{"date":"2020-10-15","close":2097.907},{"date":"2020-10-16","close":2071.2385},{"date":"2020-10-19","close":2089.0171},{"date":"2020-10-20","close":2160.1328},{"date":"2020-10-21","close":2195.6907},{"date":"2020-10-22","close":2102.3516},{"date":"2020-10-23","close":2115.6855},{"date":"2020-10-26","close":2106.7961},{"date":"2020-10-27","close":2106.7961},{"date":"2020-10-28","close":2124.5752},{"date":"2020-10-29","close":2106.7961},{"date":"2020-10-30","close":2066.7937},{"date":"2020-11-02","close":2062.3489},{"date":"2020-11-03","close":2142.3538},{"date":"2020-11-04","close":2080.1279},{"date":"2020-11-05","close":2133.4646},{"date":"2020-11-06","close":2093.4619},{"date":"2020-11-09","close":2124.5752},{"date":"2020-11-10","close":2137.9092},{"date":"2020-11-11","close":2155.688},{"date":"2020-11-12","close":2142.3538},{"date":"2020-11-13","close":2115.6855},{"date":"2020-11-16","close":2115.6855},{"date":"2020-11-17","close":2093.4619},{"date":"2020-11-18","close":2111.241},{"date":"2020-11-19","close":2089.0171},{"date":"2020-11-20","close":2093.4619},{"date":"2020-11-23","close":2115.6855},{"date":"2020-11-24","close":2106.7961},{"date":"2020-11-25","close":2115.6855},{"date":"2020-11-26","close":2115.6855},{"date":"2020-11-27","close":2089.0171},{"date":"2020-11-30","close":2097.907},{"date":"2020-12-01","close":2115.6855},{"date":"2020-12-02","close":2089.0171},{"date":"2020-12-03","close":2115.6855},{"date":"2020-12-04","close":2111.241},{"date":"2020-12-07","close":2089.0171},{"date":"2020-12-08","close":2146.7988},{"date":"2020-12-09","close":2160.1328},{"date":"2020-12-10","close":2155.688},{"date":"2020-12-11","close":2160.1328},{"date":"2020-12-14","close":2102.3516},{"date":"2020-12-15","close":2106.7961},{"date":"2020-12-16","close":2155.688},{"date":"2020-12-17","close":2177.9119},{"date":"2020-12-18","close":2160.1328},{"date":"2020-12-21","close":2137.9092},{"date":"2020-12-22","close":2106.7961},{"date":"2020-12-23","close":2120.1301},{"date":"2020-12-24","close":2124.5752},{"date":"2020-12-28","close":2102.3516},{"date":"2020-12-29","close":2115.6855},{"date":"2020-12-30","close":2169.0222},{"date":"2021-01-04","close":2222.3589},{"date":"2021-01-05","close":2253.4719},{"date":"2021-01-06","close":2231.248},{"date":"2021-01-07","close":2297.9189},{"date":"2021-01-08","close":2289.0298},{"date":"2021-01-11","close":2177.9119},{"date":"2021-01-12","close":2231.248},{"date":"2021-01-13","close":2240.1379},{"date":"2021-01-14","close":2284.585},{"date":"2021-01-15","close":2404.5923},{"date":"2021-01-18","close":2640.1624},{"date":"2021-01-19","close":2600.1599},{"date":"2021-01-20","close":2542.3784},{"date":"2021-01-21","close":2764.6143},{"date":"2021-01-22","close":2711.2778},{"date":"2021-01-25","close":2537.9341},{"date":"2021-01-26","close":2546.8232},{"date":"2021-01-27","close":2586.8259},{"date":"2021-01-28","close":2529.0442},{"date":"2021-01-29","close":2386.8132},{"date":"2021-02-01","close":2409.0371},{"date":"2021-02-02","close":2489.0417},{"date":"2021-02-03","close":2511.2654},{"date":"2021-02-04","close":2551.2681},{"date":"2021-02-05","close":2569.0469},{"date":"2021-02-08","close":2484.5972},{"date":"2021-02-09","close":2462.3735},{"date":"2021-02-10","close":2489.0417},{"date":"2021-02-15","close":2529.0442},{"date":"2021-02-16","close":2511.2654},{"date":"2021-02-17","close":2524.5999},{"date":"2021-02-18","close":2466.8181},{"date":"2021-02-19","close":2386.8132},{"date":"2021-02-22","close":2417.9263},{"date":"2021-02-23","close":2395.7029},{"date":"2021-02-24","close":2311.2532},{"date":"2021-02-25","close":2400.1475},{"date":"2021-02-26","close":2502.376},{"date":"2021-03-02","close":3249.0886},{"date":"2021-03-03","close":3209.0862},{"date":"2021-03-04","close":3080.1895},{"date":"2021-03-05","close":2982.4055},{"date":"2021-03-08","close":2995.7395},{"date":"2021-03-09","close":2924.6243},{"date":"2021-03-10","close":2977.9609},{"date":"2021-03-11","close":2897.9561},{"date":"2021-03-12","close":2986.8503},{"date":"2021-03-15","close":2920.1794},{"date":"2021-03-16","close":2951.2925},{"date":"2021-03-17","close":2942.4031},{"date":"2021-03-18","close":2942.4031},{"date":"2021-03-19","close":2924.6243},{"date":"2021-03-22","close":3000.1843},{"date":"2021-03-23","close":2973.5161},{"date":"2021-03-24","close":3102.4131},{"date":"2021-03-25","close":3075.7446},{"date":"2021-03-26","close":3022.408},{"date":"2021-03-29","close":3173.5286},{"date":"2021-03-30","close":3053.5212},{"date":"2021-03-31","close":2964.6267},{"date":"2021-04-01","close":2964.6267},{"date":"2021-04-02","close":2920.1794},{"date":"2021-04-05","close":3013.5186},{"date":"2021-04-06","close":3022.408},{"date":"2021-04-07","close":3062.4104},{"date":"2021-04-08","close":3249.0886},{"date":"2021-04-09","close":3155.7495},{"date":"2021-04-12","close":3137.9705},{"date":"2021-04-13","close":3200.1965},{"date":"2021-04-14","close":3129.0813},{"date":"2021-04-15","close":3102.4131},{"date":"2021-04-16","close":3262.4229},{"date":"2021-04-19","close":3160.1943},{"date":"2021-04-20","close":3177.9731},{"date":"2021-04-21","close":3177.9731},{"date":"2021-04-22","close":3262.4229},{"date":"2021-04-23","close":3204.6414},{"date":"2021-04-26","close":3244.6438},{"date":"2021-04-27","close":3511.3269},{"date":"2021-04-28","close":3413.5432},{"date":"2021-04-29","close":3595.7766},{"date":"2021-04-30","close":3675.7817},{"date":"2021-05-03","close":3382.4302},{"date":"2021-05-04","close":3360.2065},{"date":"2021-05-06","close":4364.7124},{"date":"2021-05-07","close":4853.6318},{"date":"2021-05-10","close":4853.6318},{"date":"2021-05-11","close":4871.4106},{"date":"2021-05-12","close":4551.3906},{"date":"2021-05-13","close":4489.1646},{"date":"2021-05-14","close":4302.4868},{"date":"2021-05-17","close":4213.5923},{"date":"2021-05-18","close":4200.2588},{"date":"2021-05-20","close":4315.8208},{"date":"2021-05-21","close":4169.1455},{"date":"2021-05-24","close":4000.2461},{"date":"2021-05-25","close":4009.1355},{"date":"2021-05-26","close":3991.3564},{"date":"2021-05-27","close":4066.9167},{"date":"2021-05-28","close":4209.1475},{"date":"2021-05-31","close":4231.3711},{"date":"2021-06-01","close":4231.3711},{"date":"2021-06-02","close":4266.9292},{"date":"2021-06-03","close":4173.5903},{"date":"2021-06-04","close":4222.4819},{"date":"2021-06-07","close":4191.3687},{"date":"2021-06-08","close":4160.2559},{"date":"2021-06-09","close":4098.0298},{"date":"2021-06-10","close":4155.811},{"date":"2021-06-11","close":4253.5952},{"date":"2021-06-14","close":4258.0396},{"date":"2021-06-15","close":4306.9312},{"date":"2021-06-16","close":4324.7104},{"date":"2021-06-17","close":4338.0444},{"date":"2021-06-18","close":4231.3711},{"date":"2021-06-21","close":4098.0298},{"date":"2021-06-22","close":4195.814},{"date":"2021-06-23","close":4258.0396},{"date":"2021-06-24","close":4298.0425},{"date":"2021-06-25","close":4315.8208},{"date":"2021-06-28","close":4369.1572},{"date":"2021-06-29","close":4315.8208},{"date":"2021-06-30","close":4320.2656},{"date":"2021-07-01","close":4373.6021},{"date":"2021-07-02","close":4311.376},{"date":"2021-07-05","close":4266.9292},{"date":"2021-07-06","close":4298.0425},{"date":"2021-07-07","close":4195.814},{"date":"2021-07-08","close":4080.251},{"date":"2021-07-09","close":3982.467},{"date":"2021-07-12","close":4164.7007},{"date":"2021-07-13","close":4289.1528},{"date":"2021-07-14","close":4271.3735},{"date":"2021-07-15","close":4306.9312},{"date":"2021-07-16","close":4289.1528},{"date":"2021-07-19","close":4240.2603},{"date":"2021-07-20","close":4035.8037},{"date":"2021-07-21","close":3964.688},{"date":"2021-07-22","close":4018.0247},{"date":"2021-07-23","close":4075.8062},{"date":"2021-07-26","close":4013.5801},{"date":"2021-07-27","close":4098.0298},{"date":"2021-07-28","close":4040.2485},{"date":"2021-07-29","close":3911.3516},{"date":"2021-07-30","close":3751.3418},{"date":"2021-08-02","close":3782.4546},{"date":"2021-08-03","close":3693.5603},{"date":"2021-08-04","close":3804.6785},{"date":"2021-08-05","close":3840.2361},{"date":"2021-08-06","close":3844.6809},{"date":"2021-08-09","close":3751.3418},{"date":"2021-08-10","close":3586.8875},{"date":"2021-08-11","close":3653.5579},{"date":"2021-08-12","close":3635.7791},{"date":"2021-08-13","close":3582.4426},{"date":"2021-08-17","close":3422.4326},{"date":"2021-08-18","close":3644.6685},{"date":"2021-08-19","close":3649.1133},{"date":"2021-08-20","close":3302.4253},{"date":"2021-08-23","close":3311.3147},{"date":"2021-08-24","close":3502.4375},{"date":"2021-08-25","close":3537.9954},{"date":"2021-08-26","close":3569.1084},{"date":"2021-08-27","close":3613.5557},{"date":"2021-08-30","close":3662.4475},{"date":"2021-08-31","close":3751.3418},{"date":"2021-09-01","close":3858.0149},{"date":"2021-09-02","close":3858.0149},{"date":"2021-09-03","close":3911.3516},{"date":"2021-09-06","close":3893.5728},{"date":"2021-09-07","close":3893.5728},{"date":"2021-09-08","close":3991.3564},{"date":"2021-09-09","close":3831.3467},{"date":"2021-09-10","close":3844.6809},{"date":"2021-09-13","close":3858.0149},{"date":"2021-09-14","close":3862.4597},{"date":"2021-09-15","close":3871.3491},{"date":"2021-09-16","close":4089.1401},{"date":"2021-09-17","close":4004.6907},{"date":"2021-09-23","close":4004.6907},{"date":"2021-09-24","close":4075.8062},{"date":"2021-09-27","close":3903.665},{"date":"2021-09-28","close":3622.0083},{"date":"2021-09-29","close":3557.7708},{"date":"2021-09-30","close":3557.7708},{"date":"2021-10-01","close":3542.9468},{"date":"2021-10-05","close":3320.5859},{"date":"2021-10-06","close":3117.9907},{"date":"2021-10-07","close":3355.1755},{"date":"2021-10-08","close":3360.1169},{"date":"2021-10-12","close":3369.9995},{"date":"2021-10-13","close":3374.9409},{"date":"2021-10-14","close":3483.6506},{"date":"2021-10-15","close":3533.064},{"date":"2021-10-18","close":3696.1284},{"date":"2021-10-19","close":3686.2458},{"date":"2021-10-20","close":3577.5361},{"date":"2021-10-21","close":3384.8235},{"date":"2021-10-22","close":3379.8821},{"date":"2021-10-25","close":3547.8882},{"date":"2021-10-26","close":3478.7092},{"date":"2021-10-27","close":3429.2957},{"date":"2021-10-28","close":3488.5918},{"date":"2021-10-29","close":3360.1169},{"date":"2021-11-01","close":3177.2869},{"date":"2021-11-02","close":3300.8206},{"date":"2021-11-03","close":3355.1755},{"date":"2021-11-04","close":3335.4099},{"date":"2021-11-05","close":3177.2869},{"date":"2021-11-08","close":3117.9907},{"date":"2021-11-09","close":3182.2283},{"date":"2021-11-10","close":3083.4014},{"date":"2021-11-11","close":2994.457},{"date":"2021-11-12","close":3103.1667},{"date":"2021-11-15","close":3221.759},{"date":"2021-11-16","close":3216.8179},{"date":"2021-11-17","close":3241.5244},{"date":"2021-11-18","close":3004.3396},{"date":"2021-11-19","close":2762.2136},{"date":"2021-11-22","close":2836.334},{"date":"2021-11-23","close":2786.9204},{"date":"2021-11-24","close":2781.979},{"date":"2021-11-25","close":2831.3926},{"date":"2021-11-26","close":2777.0376},{"date":"2021-11-29","close":2648.5627},{"date":"2021-11-30","close":2559.6184},{"date":"2021-12-01","close":2618.9146},{"date":"2021-12-02","close":2747.3896},{"date":"2021-12-03","close":2791.8618},{"date":"2021-12-06","close":2816.5686},{"date":"2021-12-07","close":2811.6272},{"date":"2021-12-08","close":2796.803},{"date":"2021-12-09","close":2816.5686},{"date":"2021-12-10","close":2786.9204},{"date":"2021-12-13","close":2836.334},{"date":"2021-12-14","close":2836.334},{"date":"2021-12-15","close":2816.5686},{"date":"2021-12-16","close":2841.2751},{"date":"2021-12-17","close":2841.2751},{"date":"2021-12-20","close":2697.9761},{"date":"2021-12-21","close":2693.0349},{"date":"2021-12-22","close":2702.9175},{"date":"2021-12-23","close":2717.7415},{"date":"2021-12-24","close":2747.3896},{"date":"2021-12-27","close":2806.6858},{"date":"2021-12-28","close":2791.8618},{"date":"2021-12-29","close":2836.6511},{"date":"2021-12-30","close":2836.6511},{"date":"2022-01-03","close":2915.0},{"date":"2022-01-04","close":2946.1357},{"date":"2022-01-05","close":2871.4871},{"date":"2022-01-06","close":2876.4636},{"date":"2022-01-07","close":2980.9719},{"date":"2022-01-10","close":3010.8313},{"date":"2022-01-11","close":2990.925},{"date":"2022-01-12","close":3075.5269},{"date":"2022-01-13","close":3105.3865},{"date":"2022-01-14","close":3030.7375},{"date":"2022-01-17","close":2851.5808},{"date":"2022-01-18","close":2886.4167},{"date":"2022-01-19","close":2757.0256},{"date":"2022-01-20","close":2886.4167},{"date":"2022-01-21","close":2856.5574},{"date":"2022-01-24","close":2737.1194},{"date":"2022-01-25","close":2692.3301},{"date":"2022-01-26","close":2692.3301},{"date":"2022-01-27","close":2742.0959},{"date":"2022-01-28","close":2742.0959},{"date":"2022-02-03","close":2891.3933},{"date":"2022-02-04","close":2961.0654},{"date":"2022-02-07","close":2941.1592},{"date":"2022-02-08","close":2870.0},{"date":"2022-02-09","close":2941.1592},{"date":"2022-02-10","close":3000.8782},{"date":"2022-02-11","close":2876.4636},{"date":"2022-02-14","close":2752.0491},{"date":"2022-02-15","close":2801.8149},{"date":"2022-02-16","close":2946.1357},{"date":"2022-02-17","close":2941.1592},{"date":"2022-02-18","close":2881.4402},{"date":"2022-02-21","close":2866.5105},{"date":"2022-02-22","close":2831.6746},{"date":"2022-02-23","close":2946.1357},{"date":"2022-02-24","close":2866.5105},{"date":"2022-02-25","close":2956.0889},{"date":"2022-02-28","close":2956.0889},{"date":"2022-03-02","close":3015.8079},{"date":"2022-03-03","close":3045.6675},{"date":"2022-03-04","close":3045.6675},{"date":"2022-03-07","close":3050.644},{"date":"2022-03-08","close":2961.0654},{"date":"2022-03-10","close":2961.0654},{"date":"2022-03-11","close":3045.6675},{"date":"2022-03-14","close":3100.4099},{"date":"2022-03-15","close":3015.0},{"date":"2022-03-16","close":3100.4099},{"date":"2022-03-17","close":3100.4099},{"date":"2022-03-18","close":3384.075},{"date":"2022-03-21","close":3384.075},{"date":"2022-03-22","close":3408.9578},{"date":"2022-03-23","close":3881.7329},{"date":"2022-03-24","close":3622.9507},{"date":"2022-03-25","close":3453.7471},{"date":"2022-03-28","close":3503.5129},{"date":"2022-03-29","close":3374.1218},{"date":"2022-03-30","close":3329.3325},{"date":"2022-03-31","close":3344.2622},{"date":"2022-04-01","close":3349.2388},{"date":"2022-04-04","close":3334.3091},{"date":"2022-04-05","close":3354.2153},{"date":"2022-04-06","close":3354.2153},{"date":"2022-04-07","close":3185.0117},{"date":"2022-04-08","close":3185.0117},{"date":"2022-04-11","close":3204.918},{"date":"2022-04-12","close":3150.1755},{"date":"2022-04-13","close":3319.3794},{"date":"2022-04-14","close":3488.583},{"date":"2022-04-15","close":3423.8875},{"date":"2022-04-18","close":3458.7236},{"date":"2022-04-19","close":3408.9578},{"date":"2022-04-20","close":3657.7869},{"date":"2022-04-21","close":3538.3489},{"date":"2022-04-22","close":3448.7705},{"date":"2022-04-25","close":3473.6533},{"date":"2022-04-26","close":3647.8337},{"date":"2022-04-27","close":4075.8196},{"date":"2022-04-28","close":5295.082},{"date":"2022-04-29","close":4931.7915},{"date":"2022-05-02","close":5046.2529},{"date":"2022-05-03","close":5115.9248},{"date":"2022-05-04","close":5066.1592},{"date":"2022-05-06","close":4757.6113},{"date":"2022-05-09","close":4790.0},{"date":"2022-05-10","close":4568.501},{"date":"2022-05-11","close":4414.2271},{"date":"2022-05-12","close":4240.0469},{"date":"2022-05-13","close":4319.6719},{"date":"2022-05-16","close":4508.7822},{"date":"2022-05-17","close":4543.6182},{"date":"2022-05-18","close":4449.063},{"date":"2022-05-19","close":4329.625},{"date":"2022-05-20","close":4274.8828},{"date":"2022-05-23","close":4130.562},{"date":"2022-05-24","close":3951.405},{"date":"2022-05-25","close":3961.3582},{"date":"2022-05-26","close":3956.3816},{"date":"2022-05-27","close":4050.9368},{"date":"2022-05-30","close":4075.8196},{"date":"2022-05-31","close":4110.6558},{"date":"2022-06-02","close":4085.7727},{"date":"2022-06-03","close":4110.6558},{"date":"2022-06-07","close":4120.6089},{"date":"2022-06-08","close":4026.0537},{"date":"2022-06-09","close":4021.0771},{"date":"2022-06-10","close":3956.3816},{"date":"2022-06-13","close":3697.5996},{"date":"2022-06-14","close":3737.4121},{"date":"2022-06-15","close":3583.1382},{"date":"2022-06-16","close":3578.1616},{"date":"2022-06-17","close":3558.2551},{"date":"2022-06-20","close":3334.3091},{"date":"2022-06-21","close":3399.0046},{"date":"2022-06-22","close":3189.9883},{"date":"2022-06-23","close":2946.1357},{"date":"2022-06-24","close":3060.5972},{"date":"2022-06-27","close":3204.918},{"date":"2022-06-28","close":3354.2153},{"date":"2022-06-29","close":3354.2153},{"date":"2022-06-30","close":3249.7073},{"date":"2022-07-01","close":3209.8945},{"date":"2022-07-04","close":3120.3162},{"date":"2022-07-05","close":3229.8008},{"date":"2022-07-06","close":3125.2927},{"date":"2022-07-07","close":3194.9648},{"date":"2022-07-08","close":3229.8008},{"date":"2022-07-11","close":3185.0117},{"date":"2022-07-12","close":3080.5034},{"date":"2022-07-13","close":3055.6206},{"date":"2022-07-14","close":3045.6675},{"date":"2022-07-15","close":3000.8782},{"date":"2022-07-18","close":3120.3162},{"date":"2022-07-19","close":3135.2458},{"date":"2022-07-20","close":3165.1055},{"date":"2022-07-21","close":3185.0117},{"date":"2022-07-22","close":3125.2927},{"date":"2022-07-25","close":3185.0117},{"date":"2022-07-26","close":3185.0117},{"date":"2022-07-27","close":3259.6604},{"date":"2022-07-28","close":3274.5901},{"date":"2022-07-29","close":3284.5432},{"date":"2022-08-01","close":3314.4028},{"date":"2022-08-02","close":3234.7776},{"date":"2022-08-03","close":3264.637},{"date":"2022-08-04","close":3284.5432},{"date":"2022-08-05","close":3299.4731},{"date":"2022-08-08","close":3229.8008},{"date":"2022-08-09","close":3309.4263},{"date":"2022-08-10","close":3364.1687},{"date":"2022-08-11","close":3483.6064},{"date":"2022-08-12","close":3399.0046},{"date":"2022-08-16","close":3384.075},{"date":"2022-08-17","close":3284.5432},{"date":"2022-08-18","close":3229.8008},{"date":"2022-08-19","close":3189.9883},{"date":"2022-08-22","close":3115.3396},{"date":"2022-08-23","close":3175.0586},{"date":"2022-08-24","close":3199.9414},{"date":"2022-08-25","close":3264.637},{"date":"2022-08-26","close":3234.7776},{"date":"2022-08-29","close":3125.2927},{"date":"2022-08-30","close":3175.0586},{"date":"2022-08-31","close":3189.9883},{"date":"2022-09-01","close":3035.7144},{"date":"2022-09-02","close":2951.1123},{"date":"2022-09-05","close":2876.4636},{"date":"2022-09-06","close":2936.1826},{"date":"2022-09-07","close":2796.8384},{"date":"2022-09-08","close":2801.8149},{"date":"2022-09-13","close":2995.9016},{"date":"2022-09-14","close":2966.0422},{"date":"2022-09-15","close":2916.2764},{"date":"2022-09-16","close":2961.0654},{"date":"2022-09-19","close":2801.8149},{"date":"2022-09-20","close":2851.5808},{"date":"2022-09-21","close":2796.8384},{"date":"2022-09-22","close":2697.3066},{"date":"2022-09-23","close":2762.0022},{"date":"2022-09-26","close":2498.2437},{"date":"2022-09-27","close":2383.7822},{"date":"2022-09-28","close":2229.5081},{"date":"2022-09-29","close":2259.3677},{"date":"2022-09-30","close":2289.2271},{"date":"2022-10-04","close":2368.8525},{"date":"2022-10-05","close":2334.0164},{"date":"2022-10-06","close":2428.5713},{"date":"2022-10-07","close":2413.6416},{"date":"2022-10-11","close":2259.3677},{"date":"2022-10-12","close":2234.4849},{"date":"2022-10-13","close":2060.3044},{"date":"2022-10-14","close":2204.6252},{"date":"2022-10-17","close":2274.2974},{"date":"2022-10-18","close":2319.0867},{"date":"2022-10-19","close":2249.4146},{"date":"2022-10-20","close":2249.4146},{"date":"2022-10-21","close":2194.6721},{"date":"2022-10-24","close":2219.5549},{"date":"2022-10-25","close":2234.4849},{"date":"2022-10-26","close":2209.6018},{"date":"2022-10-27","close":2279.2739},{"date":"2022-10-28","close":2284.2505},{"date":"2022-10-31","close":2269.3208},{"date":"2022-11-01","close":2309.1335},{"date":"2022-11-02","close":2284.2505},{"date":"2022-11-03","close":2319.0867},{"date":"2022-11-04","close":2284.2505},{"date":"2022-11-07","close":2314.1101},{"date":"2022-11-08","close":2358.8992},{"date":"2022-11-09","close":2353.9226},{"date":"2022-11-10","close":2348.946},{"date":"2022-11-11","close":2388.7588},{"date":"2022-11-14","close":2413.6416},{"date":"2022-11-15","close":2393.7354},{"date":"2022-11-16","close":2378.8057},{"date":"2022-11-17","close":2513.1733},{"date":"2022-11-18","close":2493.2668},{"date":"2022-11-21","close":2468.384},{"date":"2022-11-22","close":2403.6885},{"date":"2022-11-23","close":2453.4543},{"date":"2022-11-24","close":2493.2668},{"date":"2022-11-25","close":2503.2202},{"date":"2022-11-28","close":2418.6182},{"date":"2022-11-29","close":2433.5481},{"date":"2022-11-30","close":2458.4309},{"date":"2022-12-01","close":2483.3137},{"date":"2022-12-02","close":2473.3606},{"date":"2022-12-05","close":2458.4309},{"date":"2022-12-06","close":2388.7588},{"date":"2022-12-07","close":2329.0398},{"date":"2022-12-08","close":2269.3208},{"date":"2022-12-09","close":2279.2739},{"date":"2022-12-12","close":2304.157},{"date":"2022-12-13","close":2299.1804},{"date":"2022-12-14","close":2329.0398},{"date":"2022-12-15","close":2304.157},{"date":"2022-12-16","close":2264.3442},{"date":"2022-12-19","close":2249.4146},{"date":"2022-12-20","close":2184.719},{"date":"2022-12-21","close":2184.719},{"date":"2022-12-22","close":2199.6487},{"date":"2022-12-23","close":2129.9766},{"date":"2022-12-26","close":2105.0938},{"date":"2022-12-27","close":2125.0},{"date":"2022-12-28","close":2145.0},{"date":"2022-12-29","close":2070.0},{"date":"2023-01-02","close":1980.0},{"date":"2023-01-03","close":1980.0},{"date":"2023-01-04","close":2025.0},{"date":"2023-01-05","close":2035.0},{"date":"2023-01-06","close":2105.0},{"date":"2023-01-09","close":2170.0},{"date":"2023-01-10","close":2170.0},{"date":"2023-01-11","close":2220.0},{"date":"2023-01-12","close":2225.0},{"date":"2023-01-13","close":2205.0},{"date":"2023-01-16","close":2180.0},{"date":"2023-01-17","close":2165.0},{"date":"2023-01-18","close":2140.0},{"date":"2023-01-19","close":2160.0},{"date":"2023-01-20","close":2155.0},{"date":"2023-01-25","close":2165.0},{"date":"2023-01-26","close":2165.0},{"date":"2023-01-27","close":2180.0},{"date":"2023-01-30","close":2165.0},{"date":"2023-01-31","close":2180.0},{"date":"2023-02-01","close":2205.0},{"date":"2023-02-02","close":2225.0},{"date":"2023-02-03","close":2270.0},{"date":"2023-02-06","close":2305.0},{"date":"2023-02-07","close":2345.0},{"date":"2023-02-08","close":2320.0},{"date":"2023-02-09","close":2305.0},{"date":"2023-02-10","close":2270.0},{"date":"2023-02-13","close":2280.0},{"date":"2023-02-14","close":2300.0},{"date":"2023-02-15","close":2360.0},{"date":"2023-02-16","close":2340.0},{"date":"2023-02-17","close":2335.0},{"date":"2023-02-20","close":2370.0},{"date":"2023-02-21","close":2390.0},{"date":"2023-02-22","close":2400.0},{"date":"2023-02-23","close":2380.0},{"date":"2023-02-24","close":2300.0},{"date":"2023-02-27","close":2310.0},{"date":"2023-02-28","close":2290.0},{"date":"2023-03-02","close":2320.0},{"date":"2023-03-03","close":2320.0},{"date":"2023-03-06","close":2315.0},{"date":"2023-03-07","close":2330.0},{"date":"2023-03-08","close":2560.0},{"date":"2023-03-09","close":2570.0},{"date":"2023-03-10","close":2460.0},{"date":"2023-03-13","close":2380.0},{"date":"2023-03-14","close":2250.0},{"date":"2023-03-15","close":2290.0},{"date":"2023-03-16","close":2290.0},{"date":"2023-03-17","close":2310.0},{"date":"2023-03-20","close":2335.0},{"date":"2023-03-21","close":2370.0},{"date":"2023-03-22","close":2355.0},{"date":"2023-03-23","close":2325.0},{"date":"2023-03-24","close":2300.0},{"date":"2023-03-27","close":2335.0},{"date":"2023-03-28","close":2370.0},{"date":"2023-03-29","close":2425.0},{"date":"2023-03-30","close":2425.0},{"date":"2023-03-31","close":2385.0},{"date":"2023-04-03","close":2470.0},{"date":"2023-04-04","close":2495.0},{"date":"2023-04-05","close":2480.0},{"date":"2023-04-06","close":2440.0},{"date":"2023-04-07","close":2450.0},{"date":"2023-04-10","close":2370.0},{"date":"2023-04-11","close":2420.0},{"date":"2023-04-12","close":2460.0},{"date":"2023-04-13","close":2500.0},{"date":"2023-04-14","close":2535.0},{"date":"2023-04-17","close":2550.0},{"date":"2023-04-18","close":2540.0},{"date":"2023-04-19","close":2585.0},{"date":"2023-04-20","close":2480.0},{"date":"2023-04-21","close":2470.0},{"date":"2023-04-24","close":2375.0},{"date":"2023-04-25","close":2320.0},{"date":"2023-04-26","close":2315.0},{"date":"2023-04-27","close":2290.0},{"date":"2023-04-28","close":2280.0},{"date":"2023-05-02","close":2330.0},{"date":"2023-05-03","close":2320.0},{"date":"2023-05-04","close":2275.0},{"date":"2023-05-08","close":2310.0},{"date":"2023-05-09","close":2305.0},{"date":"2023-05-10","close":2315.0},{"date":"2023-05-11","close":2345.0},{"date":"2023-05-12","close":2320.0},{"date":"2023-05-15","close":2270.0},{"date":"2023-05-16","close":2245.0},{"date":"2023-05-17","close":2300.0},{"date":"2023-05-18","close":2355.0},{"date":"2023-05-19","close":2330.0},{"date":"2023-05-22","close":2360.0},{"date":"2023-05-23","close":2355.0},{"date":"2023-05-24","close":2360.0},{"date":"2023-05-25","close":2310.0},{"date":"2023-05-26","close":2275.0},{"date":"2023-05-30","close":2290.0},{"date":"2023-05-31","close":2280.0},{"date":"2023-06-01","close":2290.0},{"date":"2023-06-02","close":2280.0},{"date":"2023-06-05","close":2275.0},{"date":"2023-06-07","close":2280.0},{"date":"2023-06-08","close":2295.0},{"date":"2023-06-09","close":2310.0},{"date":"2023-06-12","close":2325.0},{"date":"2023-06-13","close":2335.0},{"date":"2023-06-14","close":2280.0},{"date":"2023-06-15","close":2255.0},{"date":"2023-06-16","close":2260.0},{"date":"2023-06-19","close":2260.0},{"date":"2023-06-20","close":2285.0},{"date":"2023-06-21","close":2255.0},{"date":"2023-06-22","close":2245.0},{"date":"2023-06-23","close":2230.0},{"date":"2023-06-26","close":2260.0},{"date":"2023-06-27","close":2260.0},{"date":"2023-06-28","close":2335.0},{"date":"2023-06-29","close":2265.0},{"date":"2023-06-30","close":2275.0},{"date":"2023-07-03","close":2290.0},{"date":"2023-07-04","close":2270.0},{"date":"2023-07-05","close":2245.0},{"date":"2023-07-06","close":2150.0},{"date":"2023-07-07","close":2130.0},{"date":"2023-07-10","close":2125.0},{"date":"2023-07-11","close":2145.0},{"date":"2023-07-12","close":2155.0},{"date":"2023-07-13","close":2155.0},{"date":"2023-07-14","close":2120.0},{"date":"2023-07-17","close":2140.0},{"date":"2023-07-18","close":2100.0},{"date":"2023-07-19","close":2090.0},{"date":"2023-07-20","close":2095.0},{"date":"2023-07-21","close":2075.0},{"date":"2023-07-24","close":1978.0},{"date":"2023-07-25","close":1920.0},{"date":"2023-07-26","close":1785.0},{"date":"2023-07-27","close":1811.0},{"date":"2023-07-28","close":1865.0},{"date":"2023-07-31","close":1886.0},{"date":"2023-08-01","close":1940.0},{"date":"2023-08-02","close":1969.0},{"date":"2023-08-03","close":1935.0},{"date":"2023-08-04","close":1935.0},{"date":"2023-08-07","close":1929.0},{"date":"2023-08-08","close":1909.0},{"date":"2023-08-09","close":1908.0},{"date":"2023-08-10","close":1925.0},{"date":"2023-08-11","close":1916.0},{"date":"2023-08-14","close":1926.0},{"date":"2023-08-16","close":1852.0},{"date":"2023-08-17","close":1842.0},{"date":"2023-08-18","close":1826.0},{"date":"2023-08-21","close":1810.0},{"date":"2023-08-22","close":1819.0},{"date":"2023-08-23","close":1829.0},{"date":"2023-08-24","close":1826.0},{"date":"2023-08-25","close":1815.0},{"date":"2023-08-28","close":1833.0},{"date":"2023-08-29","close":1856.0},{"date":"2023-08-30","close":1865.0},{"date":"2023-08-31","close":1852.0},{"date":"2023-09-01","close":1899.0},{"date":"2023-09-04","close":1901.0},{"date":"2023-09-05","close":1920.0},{"date":"2023-09-06","close":1920.0},{"date":"2023-09-07","close":1900.0},{"date":"2023-09-08","close":1924.0},{"date":"2023-09-11","close":1933.0},{"date":"2023-09-12","close":1896.0},{"date":"2023-09-13","close":1870.0},{"date":"2023-09-14","close":1898.0},{"date":"2023-09-15","close":1913.0},{"date":"2023-09-18","close":1910.0},{"date":"2023-09-19","close":1896.0},{"date":"2023-09-20","close":1908.0},{"date":"2023-09-21","close":1830.0},{"date":"2023-09-22","close":1836.0},{"date":"2023-09-25","close":1831.0},{"date":"2023-09-26","close":1795.0},{"date":"2023-09-27","close":1820.0},{"date":"2023-10-04","close":1760.0},{"date":"2023-10-05","close":1763.0},{"date":"2023-10-06","close":1799.0},{"date":"2023-10-10","close":1827.0},{"date":"2023-10-11","close":1833.0},{"date":"2023-10-12","close":1845.0},{"date":"2023-10-13","close":1837.0},{"date":"2023-10-16","close":1811.0},{"date":"2023-10-17","close":1840.0},{"date":"2023-10-18","close":1830.0},{"date":"2023-10-19","close":1769.0},{"date":"2023-10-20","close":1711.0},{"date":"2023-10-23","close":1700.0},{"date":"2023-10-24","close":1704.0},{"date":"2023-10-25","close":1721.0},{"date":"2023-10-26","close":1670.0},{"date":"2023-10-27","close":1692.0},{"date":"2023-10-30","close":1699.0},{"date":"2023-10-31","close":1729.0},{"date":"2023-11-01","close":1756.0},{"date":"2023-11-02","close":1783.0},{"date":"2023-11-03","close":1847.0},{"date":"2023-11-06","close":1876.0},{"date":"2023-11-07","close":1864.0},{"date":"2023-11-08","close":1882.0},{"date":"2023-11-09","close":1870.0},{"date":"2023-11-10","close":1849.0},{"date":"2023-11-13","close":1825.0},{"date":"2023-11-14","close":1864.0},{"date":"2023-11-15","close":1863.0},{"date":"2023-11-16","close":1892.0},{"date":"2023-11-17","close":1881.0},{"date":"2023-11-20","close":1888.0},{"date":"2023-11-21","close":1889.0},{"date":"2023-11-22","close":1904.0},{"date":"2023-11-23","close":1913.0},{"date":"2023-11-24","close":1928.0},{"date":"2023-11-27","close":1911.0},{"date":"2023-11-28","close":1895.0},{"date":"2023-11-29","close":1890.0},{"date":"2023-11-30","close":1900.0},{"date":"2023-12-01","close":1850.0},{"date":"2023-12-04","close":1853.0},{"date":"2023-12-05","close":1861.0},{"date":"2023-12-06","close":1850.0},{"date":"2023-12-07","close":1840.0},{"date":"2023-12-08","close":1830.0},{"date":"2023-12-11","close":1832.0},{"date":"2023-12-12","close":1820.0},{"date":"2023-12-13","close":1801.0},{"date":"2023-12-14","close":1830.0},{"date":"2023-12-15","close":1829.0},{"date":"2023-12-18","close":1843.0},{"date":"2023-12-19","close":1845.0},{"date":"2023-12-20","close":1854.0},{"date":"2023-12-21","close":1846.0},{"date":"2023-12-22","close":1836.0},{"date":"2023-12-26","close":1844.0},{"date":"2023-12-27","close":1846.0},{"date":"2023-12-28","close":1868.0},{"date":"2024-01-02","close":1861.0},{"date":"2024-01-03","close":1856.0},{"date":"2024-01-04","close":1845.0},{"date":"2024-01-05","close":1850.0},{"date":"2024-01-08","close":1860.0},{"date":"2024-01-09","close":1864.0},{"date":"2024-01-10","close":1870.0},{"date":"2024-01-11","close":1874.0},{"date":"2024-01-12","close":1934.0},{"date":"2024-01-15","close":1983.0},{"date":"2024-01-16","close":1922.0},{"date":"2024-01-17","close":1896.0},{"date":"2024-01-18","close":1888.0},{"date":"2024-01-19","close":1902.0},{"date":"2024-01-22","close":1895.0},{"date":"2024-01-23","close":1896.0},{"date":"2024-01-24","close":1920.0},{"date":"2024-01-25","close":1920.0},{"date":"2024-01-26","close":1902.0},{"date":"2024-01-29","close":1910.0},{"date":"2024-01-30","close":1970.0},{"date":"2024-01-31","close":1919.0},{"date":"2024-02-01","close":1938.0},{"date":"2024-02-02","close":1948.0},{"date":"2024-02-05","close":1920.0},{"date":"2024-02-06","close":1925.0},{"date":"2024-02-07","close":1922.0},{"date":"2024-02-08","close":1908.0},{"date":"2024-02-13","close":1924.0},{"date":"2024-02-14","close":1919.0},{"date":"2024-02-15","close":1923.0},{"date":"2024-02-16","close":1934.0},{"date":"2024-02-19","close":1952.0},{"date":"2024-02-20","close":1948.0},{"date":"2024-02-21","close":1933.0},{"date":"2024-02-22","close":1924.0},{"date":"2024-02-23","close":1942.0},{"date":"2024-02-26","close":1927.0},{"date":"2024-02-27","close":1912.0},{"date":"2024-02-28","close":1907.0},{"date":"2024-02-29","close":1904.0},{"date":"2024-03-04","close":1904.0},{"date":"2024-03-05","close":1893.0},{"date":"2024-03-06","close":1898.0},{"date":"2024-03-07","close":1881.0},{"date":"2024-03-08","close":1890.0},{"date":"2024-03-11","close":1875.0},{"date":"2024-03-12","close":1874.0},{"date":"2024-03-13","close":1907.0},{"date":"2024-03-14","close":1909.0},{"date":"2024-03-15","close":1900.0},{"date":"2024-03-18","close":1899.0},{"date":"2024-03-19","close":1884.0},{"date":"2024-03-20","close":1884.0},{"date":"2024-03-21","close":1892.0},{"date":"2024-03-22","close":1875.0},{"date":"2024-03-25","close":1876.0},{"date":"2024-03-26","close":1892.0},{"date":"2024-03-27","close":1904.0},{"date":"2024-03-28","close":1904.0},{"date":"2024-03-29","close":1897.0},{"date":"2024-04-01","close":1884.0},{"date":"2024-04-02","close":1876.0},{"date":"2024-04-03","close":1859.0},{"date":"2024-04-04","close":1854.0},{"date":"2024-04-05","close":1834.0},{"date":"2024-04-08","close":1805.0},{"date":"2024-04-09","close":1800.0},{"date":"2024-04-11","close":1806.0},{"date":"2024-04-12","close":1814.0},{"date":"2024-04-15","close":1832.0},{"date":"2024-04-16","close":1814.0},{"date":"2024-04-17","close":1820.0},{"date":"2024-04-18","close":1847.0},{"date":"2024-04-19","close":1837.0},{"date":"2024-04-22","close":1807.0},{"date":"2024-04-23","close":1815.0},{"date":"2024-04-24","close":1828.0},{"date":"2024-04-25","close":1821.0},{"date":"2024-04-26","close":1816.0},{"date":"2024-04-29","close":1817.0},{"date":"2024-04-30","close":1820.0},{"date":"2024-05-02","close":1811.0},{"date":"2024-05-03","close":1816.0},{"date":"2024-05-07","close":1817.0},{"date":"2024-05-08","close":1829.0},{"date":"2024-05-09","close":1830.0},{"date":"2024-05-10","close":1835.0},{"date":"2024-05-13","close":1831.0},{"date":"2024-05-14","close":1869.0},{"date":"2024-05-16","close":1878.0},{"date":"2024-05-17","close":1817.0},{"date":"2024-05-20","close":1797.0},{"date":"2024-05-21","close":1806.0},{"date":"2024-05-22","close":1806.0},{"date":"2024-05-23","close":1803.0},{"date":"2024-05-24","close":1807.0},{"date":"2024-05-27","close":1793.0},{"date":"2024-05-28","close":1794.0},{"date":"2024-05-29","close":1785.0},{"date":"2024-05-30","close":1774.0},{"date":"2024-05-31","close":1779.0},{"date":"2024-06-03","close":1776.0},{"date":"2024-06-04","close":1757.0},{"date":"2024-06-05","close":1758.0},{"date":"2024-06-07","close":1773.0},{"date":"2024-06-10","close":1759.0},{"date":"2024-06-11","close":1760.0},{"date":"2024-06-12","close":1758.0},{"date":"2024-06-13","close":1757.0},{"date":"2024-06-14","close":1768.0},{"date":"2024-06-17","close":1730.0},{"date":"2024-06-18","close":1737.0},{"date":"2024-06-19","close":1731.0},{"date":"2024-06-20","close":1723.0},{"date":"2024-06-21","close":1723.0},{"date":"2024-06-24","close":1656.0},{"date":"2024-06-25","close":1696.0},{"date":"2024-06-26","close":1707.0},{"date":"2024-06-27","close":1687.0},{"date":"2024-06-28","close":1670.0},{"date":"2024-07-01","close":1668.0},{"date":"2024-07-02","close":1612.0},{"date":"2024-07-03","close":1633.0},{"date":"2024-07-04","close":1591.0},{"date":"2024-07-05","close":1649.0},{"date":"2024-07-08","close":1638.0},{"date":"2024-07-09","close":1640.0},{"date":"2024-07-10","close":1638.0},{"date":"2024-07-11","close":1638.0},{"date":"2024-07-12","close":1643.0},{"date":"2024-07-15","close":1645.0},{"date":"2024-07-16","close":1645.0},{"date":"2024-07-17","close":1656.0},{"date":"2024-07-18","close":1637.0},{"date":"2024-07-19","close":1633.0},{"date":"2024-07-22","close":1611.0},{"date":"2024-07-23","close":1622.0},{"date":"2024-07-24","close":1620.0},{"date":"2024-07-25","close":1600.0},{"date":"2024-07-26","close":1610.0},{"date":"2024-07-29","close":1610.0},{"date":"2024-07-30","close":1620.0},{"date":"2024-07-31","close":1628.0},{"date":"2024-08-01","close":1693.0},{"date":"2024-08-02","close":1640.0},{"date":"2024-08-05","close":1465.0},{"date":"2024-08-06","close":1530.0},{"date":"2024-08-07","close":1503.0},{"date":"2024-08-08","close":1515.0},{"date":"2024-08-09","close":1530.0},{"date":"2024-08-12","close":1515.0},{"date":"2024-08-13","close":1521.0},{"date":"2024-08-14","close":1527.0},{"date":"2024-08-16","close":1544.0},{"date":"2024-08-19","close":1520.0},{"date":"2024-08-20","close":1523.0},{"date":"2024-08-21","close":1519.0},{"date":"2024-08-22","close":1515.0},{"date":"2024-08-23","close":1521.0},{"date":"2024-08-26","close":1518.0},{"date":"2024-08-27","close":1563.0},{"date":"2024-08-28","close":1555.0},{"date":"2024-08-29","close":1555.0},{"date":"2024-08-30","close":1564.0},{"date":"2024-09-02","close":1579.0},{"date":"2024-09-03","close":1579.0},{"date":"2024-09-04","close":1527.0},{"date":"2024-09-05","close":1513.0},{"date":"2024-09-06","close":1509.0},{"date":"2024-09-09","close":1473.0},{"date":"2024-09-10","close":1516.0},{"date":"2024-09-11","close":1534.0},{"date":"2024-09-12","close":1600.0},{"date":"2024-09-13","close":1550.0},{"date":"2024-09-19","close":1563.0},{"date":"2024-09-20","close":1560.0},{"date":"2024-09-23","close":1595.0},{"date":"2024-09-24","close":1594.0},{"date":"2024-09-25","close":1591.0},{"date":"2024-09-26","close":1582.0},{"date":"2024-09-27","close":1599.0},{"date":"2024-09-30","close":1583.0},{"date":"2024-10-02","close":1590.0},{"date":"2024-10-04","close":1582.0},{"date":"2024-10-07","close":1565.0},{"date":"2024-10-08","close":1574.0},{"date":"2024-10-10","close":1552.0},{"date":"2024-10-11","close":1559.0},{"date":"2024-10-14","close":1542.0},{"date":"2024-10-15","close":1544.0},{"date":"2024-10-16","close":1543.0},{"date":"2024-10-17","close":1540.0},{"date":"2024-10-18","close":1532.0},{"date":"2024-10-21","close":1504.0},{"date":"2024-10-22","close":1478.0},{"date":"2024-10-23","close":1480.0},{"date":"2024-10-24","close":1459.0},{"date":"2024-10-25","close":1458.0},{"date":"2024-10-28","close":1454.0},{"date":"2024-10-29","close":1476.0},{"date":"2024-10-30","close":1483.0},{"date":"2024-10-31","close":1476.0},{"date":"2024-11-01","close":1463.0},{"date":"2024-11-04","close":1464.0},{"date":"2024-11-05","close":1472.0},{"date":"2024-11-06","close":1471.0},{"date":"2024-11-07","close":1464.0},{"date":"2024-11-08","close":1474.0},{"date":"2024-11-11","close":1401.0},{"date":"2024-11-12","close":1557.0},{"date":"2024-11-13","close":1386.0},{"date":"2024-11-14","close":1350.0},{"date":"2024-11-15","close":1366.0},{"date":"2024-11-18","close":1370.0},{"date":"2024-11-19","close":1342.0},{"date":"2024-11-20","close":1339.0},{"date":"2024-11-21","close":1339.0},{"date":"2024-11-22","close":1341.0},{"date":"2024-11-25","close":1340.0},{"date":"2024-11-26","close":1336.0},{"date":"2024-11-27","close":1337.0},{"date":"2024-11-28","close":1352.0},{"date":"2024-11-29","close":1346.0},{"date":"2024-12-02","close":1319.0},{"date":"2024-12-03","close":1327.0},{"date":"2024-12-04","close":1305.0},{"date":"2024-12-05","close":1300.0},{"date":"2024-12-06","close":1273.0},{"date":"2024-12-09","close":1200.0},{"date":"2024-12-10","close":1284.0},{"date":"2024-12-11","close":1314.0},{"date":"2024-12-12","close":1379.0},{"date":"2024-12-13","close":1372.0},{"date":"2024-12-16","close":1367.0},{"date":"2024-12-17","close":1378.0},{"date":"2024-12-18","close":1364.0},{"date":"2024-12-19","close":1378.0},{"date":"2024-12-20","close":1373.0},{"date":"2024-12-23","close":1366.0},{"date":"2024-12-24","close":1330.0},{"date":"2024-12-26","close":1315.0},{"date":"2024-12-27","close":1300.0},{"date":"2024-12-30","close":1297.0},{"date":"2025-01-02","close":1296.0},{"date":"2025-01-03","close":1338.0},{"date":"2025-01-06","close":1343.0},{"date":"2025-01-07","close":1349.0},{"date":"2025-01-08","close":1355.0},{"date":"2025-01-09","close":1352.0},{"date":"2025-01-10","close":1361.0},{"date":"2025-01-13","close":1330.0},{"date":"2025-01-14","close":1314.0},{"date":"2025-01-15","close":1321.0},{"date":"2025-01-16","close":1304.0},{"date":"2025-01-17","close":1312.0},{"date":"2025-01-20","close":1321.0},{"date":"2025-01-21","close":1315.0},{"date":"2025-01-22","close":1320.0},{"date":"2025-01-23","close":1299.0},{"date":"2025-01-24","close":1255.0},{"date":"2025-01-31","close":1268.0},{"date":"2025-02-03","close":1214.0},{"date":"2025-02-04","close":1232.0},{"date":"2025-02-05","close":1228.0},{"date":"2025-02-06","close":1235.0},{"date":"2025-02-07","close":1235.0},{"date":"2025-02-10","close":1235.0},{"date":"2025-02-11","close":1280.0},{"date":"2025-02-12","close":1250.0},{"date":"2025-02-13","close":1239.0},{"date":"2025-02-14","close":1239.0},{"date":"2025-02-17","close":1234.0},{"date":"2025-02-18","close":1238.0},{"date":"2025-02-19","close":1240.0},{"date":"2025-02-20","close":1223.0},{"date":"2025-02-21","close":1231.0},{"date":"2025-02-24","close":1224.0},{"date":"2025-02-25","close":1235.0},{"date":"2025-02-26","close":1279.0},{"date":"2025-02-27","close":1250.0},{"date":"2025-02-28","close":1224.0},{"date":"2025-03-04","close":1217.0},{"date":"2025-03-05","close":1227.0},{"date":"2025-03-06","close":1227.0},{"date":"2025-03-07","close":1225.0},{"date":"2025-03-10","close":1229.0},{"date":"2025-03-11","close":1245.0},{"date":"2025-03-12","close":1242.0},{"date":"2025-03-13","close":1230.0},{"date":"2025-03-14","close":1254.0},{"date":"2025-03-17","close":1244.0},{"date":"2025-03-18","close":1237.0},{"date":"2025-03-19","close":1227.0},{"date":"2025-03-20","close":1229.0},{"date":"2025-03-21","close":1227.0},{"date":"2025-03-24","close":1233.0},{"date":"2025-03-25","close":1233.0},{"date":"2025-03-26","close":1214.0},{"date":"2025-03-27","close":1234.0},{"date":"2025-03-28","close":1228.0},{"date":"2025-03-31","close":1186.0},{"date":"2025-04-01","close":1180.0},{"date":"2025-04-02","close":1223.0},{"date":"2025-04-03","close":1206.0},{"date":"2025-04-04","close":1201.0},{"date":"2025-04-07","close":1173.0},{"date":"2025-04-08","close":1200.0},{"date":"2025-04-09","close":1180.0},{"date":"2025-04-10","close":1224.0},{"date":"2025-04-11","close":1225.0},{"date":"2025-04-14","close":1245.0},{"date":"2025-04-15","close":1255.0},{"date":"2025-04-16","close":1270.0},{"date":"2025-04-17","close":1282.0},{"date":"2025-04-18","close":1261.0},{"date":"2025-04-21","close":1299.0},{"date":"2025-04-22","close":1345.0},{"date":"2025-04-23","close":1344.0},{"date":"2025-04-24","close":1362.0},{"date":"2025-04-25","close":1364.0},{"date":"2025-04-28","close":1369.0},{"date":"2025-04-29","close":1384.0},{"date":"2025-04-30","close":1389.0},{"date":"2025-05-02","close":1392.0},{"date":"2025-05-07","close":1374.0},{"date":"2025-05-08","close":1380.0},{"date":"2025-05-09","close":1380.0},{"date":"2025-05-12","close":1393.0},{"date":"2025-05-13","close":1395.0},{"date":"2025-05-14","close":1413.0},{"date":"2025-05-15","close":1398.0},{"date":"2025-05-16","close":1433.0},{"date":"2025-05-19","close":1474.0},{"date":"2025-05-20","close":1513.0},{"date":"2025-05-21","close":1512.0},{"date":"2025-05-22","close":1474.0},{"date":"2025-05-23","close":1506.0},{"date":"2025-05-26","close":1514.0},{"date":"2025-05-27","close":1512.0},{"date":"2025-05-28","close":1505.0},{"date":"2025-05-29","close":1547.0},{"date":"2025-05-30","close":1548.0},{"date":"2025-06-02","close":1558.0},{"date":"2025-06-04","close":1559.0},{"date":"2025-06-05","close":1573.0},{"date":"2025-06-09","close":1606.0},{"date":"2025-06-10","close":1567.0},{"date":"2025-06-11","close":1595.0},{"date":"2025-06-12","close":1629.0},{"date":"2025-06-13","close":1604.0},{"date":"2025-06-16","close":1550.0},{"date":"2025-06-17","close":1580.0},{"date":"2025-06-18","close":1571.0},{"date":"2025-06-19","close":1605.0},{"date":"2025-06-20","close":1585.0},{"date":"2025-06-23","close":1599.0},{"date":"2025-06-24","close":1635.0},{"date":"2025-06-25","close":1633.0},{"date":"2025-06-26","close":1615.0},{"date":"2025-06-27","close":1609.0},{"date":"2025-06-30","close":1609.0},{"date":"2025-07-01","close":1622.0},{"date":"2025-07-02","close":1629.0},{"date":"2025-07-03","close":1652.0},{"date":"2025-07-04","close":1644.0},{"date":"2025-07-07","close":1637.0},{"date":"2025-07-08","close":1648.0},{"date":"2025-07-09","close":1645.0},{"date":"2025-07-10","close":1675.0},{"date":"2025-07-11","close":1645.0},{"date":"2025-07-14","close":1647.0},{"date":"2025-07-15","close":1656.0},{"date":"2025-07-16","close":1659.0},{"date":"2025-07-17","close":1659.0},{"date":"2025-07-18","close":1653.0},{"date":"2025-07-21","close":1642.0},{"date":"2025-07-22","close":1620.0},{"date":"2025-07-23","close":1617.0},{"date":"2025-07-24","close":1617.0},{"date":"2025-07-25","close":1632.0},{"date":"2025-07-28","close":1596.0},{"date":"2025-07-29","close":1597.0},{"date":"2025-07-30","close":1600.0},{"date":"2025-07-31","close":1598.0},{"date":"2025-08-01","close":1577.0},{"date":"2025-08-04","close":1600.0},{"date":"2025-08-05","close":1598.0},{"date":"2025-08-06","close":1590.0},{"date":"2025-08-07","close":1577.0},{"date":"2025-08-08","close":1578.0},{"date":"2025-08-11","close":1582.0},{"date":"2025-08-12","close":1588.0},{"date":"2025-08-13","close":1577.0},{"date":"2025-08-14","close":1566.0},{"date":"2025-08-18","close":1571.0},{"date":"2025-08-19","close":1594.0},{"date":"2025-08-20","close":1594.0},{"date":"2025-08-21","close":1595.0},{"date":"2025-08-22","close":1597.0},{"date":"2025-08-25","close":1586.0},{"date":"2025-08-26","close":1583.0},{"date":"2025-08-27","close":1583.0},{"date":"2025-08-28","close":1594.0},{"date":"2025-08-29","close":1600.0},{"date":"2025-09-01","close":1597.0},{"date":"2025-09-02","close":1592.0},{"date":"2025-09-03","close":1593.0},{"date":"2025-09-04","close":1586.0},{"date":"2025-09-05","close":1588.0},{"date":"2025-09-08","close":1597.0},{"date":"2025-09-09","close":1605.0},{"date":"2025-09-10","close":1614.0},{"date":"2025-09-11","close":1638.0},{"date":"2025-09-12","close":1640.0},{"date":"2025-09-15","close":1629.0},{"date":"2025-09-16","close":1635.0},{"date":"2025-09-17","close":1635.0},{"date":"2025-09-18","close":1638.0},{"date":"2025-09-19","close":1637.0},{"date":"2025-09-22","close":1614.0},{"date":"2025-09-23","close":1593.0},{"date":"2025-09-24","close":1600.0},{"date":"2025-09-25","close":1607.0},{"date":"2025-09-26","close":1614.0},{"date":"2025-09-29","close":1620.0},{"date":"2025-09-30","close":1617.0},{"date":"2025-10-01","close":1617.0},{"date":"2025-10-02","close":1637.0},{"date":"2025-10-10","close":1612.0},{"date":"2025-10-13","close":1616.0},{"date":"2025-10-14","close":1617.0},{"date":"2025-10-15","close":1624.0},{"date":"2025-10-16","close":1621.0},{"date":"2025-10-17","close":1590.0},{"date":"2025-10-20","close":1653.0},{"date":"2025-10-21","close":1611.0},{"date":"2025-10-22","close":1646.0},{"date":"2025-10-23","close":1610.0},{"date":"2025-10-24","close":1634.0},{"date":"2025-10-27","close":1610.0},{"date":"2025-10-28","close":1628.0},{"date":"2025-10-29","close":1630.0},{"date":"2025-10-30","close":1636.0},{"date":"2025-10-31","close":1636.0},{"date":"2025-11-03","close":1633.0},{"date":"2025-11-04","close":1627.0},{"date":"2025-11-05","close":1593.0},{"date":"2025-11-06","close":1633.0},{"date":"2025-11-07","close":1614.0},{"date":"2025-11-10","close":1631.0},{"date":"2025-11-11","close":1630.0},{"date":"2025-11-12","close":1643.0},{"date":"2025-11-13","close":1630.0},{"date":"2025-11-14","close":1616.0},{"date":"2025-11-17","close":1623.0},{"date":"2025-11-18","close":1606.0},{"date":"2025-11-19","close":1617.0},{"date":"2025-11-20","close":1618.0},{"date":"2025-11-21","close":1607.0},{"date":"2025-11-24","close":1626.0},{"date":"2025-11-25","close":1627.0},{"date":"2025-11-26","close":1625.0},{"date":"2025-11-27","close":1630.0},{"date":"2025-11-28","close":1622.0},{"date":"2025-12-01","close":1627.0},{"date":"2025-12-02","close":1624.0},{"date":"2025-12-03","close":1621.0},{"date":"2025-12-04","close":1684.0},{"date":"2025-12-05","close":1634.0},{"date":"2025-12-08","close":1625.0},{"date":"2025-12-09","close":1645.0},{"date":"2025-12-10","close":1637.0},{"date":"2025-12-11","close":1634.0},{"date":"2025-12-12","close":1638.0},{"date":"2025-12-15","close":1629.0},{"date":"2025-12-16","close":1625.0},{"date":"2025-12-17","close":1628.0},{"date":"2025-12-18","close":1632.0},{"date":"2025-12-19","close":1632.0},{"date":"2025-12-22","close":1637.0},{"date":"2025-12-23","close":1636.0},{"date":"2025-12-24","close":1664.0},{"date":"2025-12-26","close":1653.0},{"date":"2025-12-29","close":1640.0},{"date":"2025-12-30","close":1630.0},{"date":"2026-01-02","close":1622.0},{"date":"2026-01-05","close":1618.0},{"date":"2026-01-06","close":1608.0},{"date":"2026-01-07","close":1624.0},{"date":"2026-01-08","close":1614.0},{"date":"2026-01-09","close":1650.0},{"date":"2026-01-12","close":1636.0},{"date":"2026-01-13","close":1643.0},{"date":"2026-01-14","close":1644.0},{"date":"2026-01-15","close":1642.0},{"date":"2026-01-16","close":1638.0},{"date":"2026-01-19","close":1623.0},{"date":"2026-01-20","close":1615.0},{"date":"2026-01-21","close":1612.0},{"date":"2026-01-22","close":1630.0},{"date":"2026-01-23","close":1628.0},{"date":"2026-01-26","close":1638.0},{"date":"2026-01-27","close":1635.0},{"date":"2026-01-28","close":1609.0},{"date":"2026-01-29","close":1615.0},{"date":"2026-01-30","close":1612.0},{"date":"2026-02-02","close":1600.0},{"date":"2026-02-03","close":1620.0},{"date":"2026-02-04","close":1619.0},{"date":"2026-02-05","close":1598.0},{"date":"2026-02-06","close":1576.0},{"date":"2026-02-09","close":1595.0},{"date":"2026-02-10","close":1627.0},{"date":"2026-02-11","close":1624.0},{"date":"2026-02-12","close":1628.0},{"date":"2026-02-13","close":1650.0},{"date":"2026-02-19","close":1643.0},{"date":"2026-02-20","close":1656.0},{"date":"2026-02-23","close":1646.0},{"date":"2026-02-24","close":1646.0},{"date":"2026-02-25","close":1649.0},{"date":"2026-02-26","close":1648.0},{"date":"2026-02-27","close":1631.0},{"date":"2026-03-03","close":1624.0},{"date":"2026-03-04","close":1527.0},{"date":"2026-03-05","close":1532.0},{"date":"2026-03-06","close":1505.0},{"date":"2026-03-09","close":1446.0},{"date":"2026-03-10","close":1450.0},{"date":"2026-03-11","close":1480.0},{"date":"2026-03-12","close":1485.0},{"date":"2026-03-13","close":1523.0},{"date":"2026-03-16","close":1500.0},{"date":"2026-03-17","close":1495.0},{"date":"2026-03-18","close":1500.0},{"date":"2026-03-19","close":1570.0},{"date":"2026-03-20","close":1652.0},{"date":"2026-03-23","close":1605.0},{"date":"2026-03-24","close":1569.0},{"date":"2026-03-25","close":1558.0},{"date":"2026-03-26","close":1548.0},{"date":"2026-03-27","close":1563.0},{"date":"2026-03-30","close":1538.0},{"date":"2026-03-31","close":1520.0},{"date":"2026-04-01","close":1587.0},{"date":"2026-04-02","close":1500.0},{"date":"2026-04-03","close":1523.0},{"date":"2026-04-06","close":1620.0},{"date":"2026-04-07","close":1570.0},{"date":"2026-04-08","close":1587.0},{"date":"2026-04-09","close":1770.0},{"date":"2026-04-10","close":1701.0},{"date":"2026-04-13","close":1700.0},{"date":"2026-04-14","close":1743.0},{"date":"2026-04-15","close":1691.0},{"date":"2026-04-16","close":1696.0},{"date":"2026-04-17","close":1684.0},{"date":"2026-04-20","close":1700.0},{"date":"2026-04-21","close":1704.0},{"date":"2026-04-22","close":1690.0},{"date":"2026-04-23","close":1685.0},{"date":"2026-04-24","close":1697.0},{"date":"2026-04-27","close":1703.0},{"date":"2026-04-28","close":1780.0},{"date":"2026-04-29","close":1753.0},{"date":"2026-04-30","close":1729.0},{"date":"2026-05-04","close":1715.0},{"date":"2026-05-06","close":1658.0},{"date":"2026-05-07","close":1652.0},{"date":"2026-05-08","close":1625.0},{"date":"2026-05-11","close":1585.0},{"date":"2026-05-12","close":1538.0},{"date":"2026-05-13","close":1509.0},{"date":"2026-05-14","close":1577.0},{"date":"2026-05-15","close":1573.0},{"date":"2026-05-18","close":1596.0},{"date":"2026-05-19","close":1550.0},{"date":"2026-05-20","close":1516.0},{"date":"2026-05-21","close":1556.0},{"date":"2026-05-22","close":1568.0},{"date":"2026-05-26","close":1543.0},{"date":"2026-05-27","close":1511.0},{"date":"2026-05-28","close":1482.0},{"date":"2026-05-29","close":1468.0},{"date":"2026-06-01","close":1440.0},{"date":"2026-06-02","close":1372.0},{"date":"2026-06-04","close":1409.0},{"date":"2026-06-05","close":1383.0},{"date":"2026-06-08","close":1336.0},{"date":"2026-06-09","close":1330.0},{"date":"2026-06-10","close":1318.0},{"date":"2026-06-11","close":1326.0},{"date":"2026-06-12","close":1366.0},{"date":"2026-06-15","close":1421.0},{"date":"2026-06-16","close":1439.0},{"date":"2026-06-17","close":1420.0},{"date":"2026-06-18","close":1436.0},{"date":"2026-06-19","close":1332.0},{"date":"2026-06-22","close":1320.0},{"date":"2026-06-23","close":1285.0},{"date":"2026-06-24","close":1328.0},{"date":"2026-06-25","close":1351.0},{"date":"2026-06-26","close":1297.0},{"date":"2026-06-29","close":1577.0},{"date":"2026-06-30","close":1519.0},{"date":"2026-07-01","close":1536.0},{"date":"2026-07-02","close":1546.0},{"date":"2026-07-03","close":1527.0},{"date":"2026-07-06","close":1562.0},{"date":"2026-07-07","close":1562.0},{"date":"2026-07-08","close":1529.0},{"date":"2026-07-09","close":1527.0},{"date":"2026-07-10","close":1552.0},{"date":"2026-07-13","close":1535.0},{"date":"2026-07-14","close":1521.0},{"date":"2026-07-15","close":1548.0},{"date":"2026-07-16","close":1556.0},{"date":"2026-07-20","close":1555.0},{"date":"2026-07-21","close":1538.0},{"date":"2026-07-22","close":1530.0},{"date":"2026-07-23","close":1545.0},{"date":"2026-07-24","close":1535.0},{"date":"2026-07-27","close":1536.0},{"date":"2026-07-28","close":1479.0},{"date":"2026-07-29","close":1414.0},{"date":"2026-07-30","close":1401.0},{"date":"2026-07-31","close":1515.0},{"date":"2026-08-03","close":1456.0},{"date":"2026-08-04","close":1461.0},{"date":"2026-08-05","close":1459.0},{"date":"2026-08-06","close":1482.0},{"date":"2026-08-07","close":1476.0},{"date":"2026-08-10","close":1518.0},{"date":"2026-08-11","close":1517.0},{"date":"2026-08-12","close":1555.0},{"date":"2026-08-13","close":1545.0},{"date":"2026-08-14","close":1545.0},{"date":"2026-08-18","close":1551.0},{"date":"2026-08-19","close":1518.0},{"date":"2026-08-20","close":1498.0},{"date":"2026-08-21","close":1476.0},{"date":"2026-08-24","close":1409.0},{"date":"2026-08-25","close":1458.0},{"date":"2026-08-26","close":1474.0},{"date":"2026-08-27","close":1481.0},{"date":"2026-08-28","close":1476.0},{"date":"2026-08-31","close":1502.0},{"date":"2026-09-01","close":1473.0},{"date":"2026-09-02","close":1475.0},{"date":"2026-09-03","close":1479.0},{"date":"2026-09-04","close":1484.0},{"date":"2026-09-07","close":1447.0},{"date":"2026-09-08","close":1439.0},{"date":"2026-09-09","close":1461.0},{"date":"2026-09-10","close":1459.0},{"date":"2026-09-11","close":1463.0},{"date":"2026-09-14","close":1421.0},{"date":"2026-09-15","close":1440.0},{"date":"2026-09-16","close":1445.0},{"date":"2026-09-17","close":1436.0},{"date":"2026-09-18","close":1454.0},{"date":"2026-09-21","close":1433.0},{"date":"2026-09-22","close":1458.0},{"date":"2026-09-23","close":1423.0},{"date":"2026-09-28","close":1459.0},{"date":"2026-09-29","close":1449.0},{"date":"2026-09-30","close":1418.0},{"date":"2026-10-01","close":1330.0},{"date":"2026-10-02","close":1327.0},{"date":"2026-10-06","close":1330.0},{"date":"2026-10-07","close":1303.0},{"date":"2026-10-08","close":1315.0},{"date":"2026-10-12","close":1280.0},{"date":"2026-10-13","close":1295.0},{"date":"2026-10-14","close":1292.0},{"date":"2026-10-15","close":1242.0},{"date":"2026-10-16","close":1299.0},{"date":"2026-10-19","close":1282.0},{"date":"2026-10-20","close":1260.0},{"date":"2026-10-21","close":1276.0},{"date":"2026-10-22","close":1217.0},{"date":"2026-10-23","close":1217.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":464.0,"foreign_net":-482.0,"institution_net":18.0},{"date":"2026-10-21","retail_net":-452.0,"foreign_net":519.0,"institution_net":-67.0},{"date":"2026-10-20","retail_net":8836.0,"foreign_net":-8897.0,"institution_net":61.0},{"date":"2026-10-19","retail_net":3357.0,"foreign_net":-3442.0,"institution_net":85.0},{"date":"2026-10-16","retail_net":-3245.0,"foreign_net":1418.0,"institution_net":1827.0},{"date":"2026-10-15","retail_net":-4189.0,"foreign_net":1346.0,"institution_net":2843.0},{"date":"2026-10-14","retail_net":5315.0,"foreign_net":-5391.0,"institution_net":76.0},{"date":"2026-10-13","retail_net":-1530.0,"foreign_net":3460.0,"institution_net":-1930.0},{"date":"2026-10-12","retail_net":5344.0,"foreign_net":-5286.0,"institution_net":-58.0},{"date":"2026-10-08","retail_net":5396.0,"foreign_net":-5456.0,"institution_net":60.0},{"date":"2026-10-07","retail_net":5079.0,"foreign_net":-4649.0,"institution_net":-430.0},{"date":"2026-10-06","retail_net":2979.0,"foreign_net":-1832.0,"institution_net":-1147.0},{"date":"2026-10-02","retail_net":-3926.0,"foreign_net":2444.0,"institution_net":1482.0},{"date":"2026-10-01","retail_net":46723.0,"foreign_net":-41116.0,"institution_net":-5607.0},{"date":"2026-09-30","retail_net":8091.0,"foreign_net":-9272.0,"institution_net":1181.0},{"date":"2026-09-29","retail_net":4256.0,"foreign_net":-3499.0,"institution_net":-757.0},{"date":"2026-09-28","retail_net":1965.0,"foreign_net":-2726.0,"institution_net":761.0},{"date":"2026-09-23","retail_net":12263.0,"foreign_net":-11900.0,"institution_net":-363.0},{"date":"2026-09-22","retail_net":585.0,"foreign_net":-516.0,"institution_net":-69.0},{"date":"2026-09-21","retail_net":893.0,"foreign_net":-879.0,"institution_net":-14.0},{"date":"2026-09-18","retail_net":-2184.0,"foreign_net":2800.0,"institution_net":-616.0},{"date":"2026-09-17","retail_net":1707.0,"foreign_net":-1681.0,"institution_net":-26.0},{"date":"2026-09-16","retail_net":2830.0,"foreign_net":-3135.0,"institution_net":305.0},{"date":"2026-09-15","retail_net":-141.0,"foreign_net":-201.0,"institution_net":342.0},{"date":"2026-09-14","retail_net":-8205.0,"foreign_net":9258.0,"institution_net":-1053.0},{"date":"2026-09-11","retail_net":310.0,"foreign_net":-531.0,"institution_net":221.0},{"date":"2026-09-10","retail_net":5708.0,"foreign_net":-4471.0,"institution_net":-1237.0},{"date":"2026-09-09","retail_net":-7630.0,"foreign_net":5482.0,"institution_net":2148.0},{"date":"2026-09-08","retail_net":38537.0,"foreign_net":-38466.0,"institution_net":-71.0},{"date":"2026-09-07","retail_net":-18.0,"foreign_net":-148.0,"institution_net":166.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":464.0,"foreign_net":-482.0,"institution_net":18.0},"d3":{"retail_net":8848.0,"foreign_net":-8860.0,"institution_net":12.0},"d7":{"retail_net":10086.0,"foreign_net":-14929.0,"institution_net":4843.0},"d14":{"retail_net":70151.0,"foreign_net":-67364.0,"institution_net":-2787.0},"d30":{"retail_net":129118.0,"foreign_net":-127249.0,"institution_net":-1869.0}},"analysis":"최근 5일 외국인 순매수 -1.09만, 기관 순매수 1924.00. 30일 누적: 외국인 -12.72만, 기관 -1869.00.","foreign_flow":-10884.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":1924.0},"insider_trades":[],"price_analysis":{"current":1261.0,"low_30d":1200.0,"support":1241.8,"high_30d":1618.0,"change_1d":3.6,"change_7d":-3.4,"change_30d":-13.9,"resistance":1576.2,"position_in_range":15.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.22,"per":null,"quarter":"2024-Q2"},{"pbr":0.21,"per":36.93,"quarter":"2024-Q3"},{"pbr":0.17,"per":null,"quarter":"2024-Q4"},{"pbr":0.16,"per":135.7,"quarter":"2025-Q1"},{"pbr":0.21,"per":77.69,"quarter":"2025-Q2"},{"pbr":0.2,"per":4.56,"quarter":"2025-Q3"},{"pbr":0.21,"per":24.5,"quarter":"2025-Q4"},{"pbr":0.2,"per":19.3,"quarter":"2026-Q1"},{"pbr":0.2,"per":39.88,"quarter":"2026-Q2"},{"pbr":0.16,"per":33.11,"quarter":"현재"}],"timeline":[{"close":1670.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":1583.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1297.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1186.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":1609.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":1617.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1630.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":1520.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1519.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.2,"pbr_5y_low":0.16,"per_5y_avg":48.37,"per_5y_low":4.56,"current_pbr":0.16,"current_per":33.11,"pbr_5y_high":0.22,"per_5y_high":135.7,"pbr_5y_median":0.2,"per_5y_median":36.93,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":42.9,"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":["RSI 25 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"STEEL"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +8.7%"},"momentum":{"grade":"D","reason":"RSI 25"},"valuation":{"grade":"C","reason":"PER 32.53x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.39,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.44,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-1.6,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.12,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":4.47,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-1.9,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":0.53,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.22,"per":null,"close":1670.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.21,"per":36.93,"close":1583.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.17,"per":null,"close":1297.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.16,"per":135.7,"close":1186.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.21,"per":77.69,"close":1609.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.2,"per":4.56,"close":1617.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.21,"per":24.5,"close":1630.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.2,"per":19.3,"close":1520.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.2,"per":39.88,"close":1519.0,"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":"PER","value":"32.5배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 43%"},{"label":"ROE","value":"0.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":33.0,"pbr":null,"per":null,"roa":0.0039053278365187103,"roe":0.004379754699239541,"revenue":41942207421.0,"market_cap":null,"net_income":685932373.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.04470385969864855,"total_assets":175640151535.0,"total_equity":156614335757.0,"profit_margin":0.01635422680820946,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":393661832.0,"operating_margin":0.009385815773799685},{"eps":32.67,"pbr":null,"per":null,"roa":0.003692171942474936,"roe":0.004203311908690349,"revenue":38569818872.0,"market_cap":null,"net_income":663266514.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.04264633944636171,"total_assets":179641285491.0,"total_equity":157796168452.0,"profit_margin":0.017196516172428865,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1440517.0,"operating_margin":3.734829569152455e-05},{"eps":-283.69,"pbr":null,"per":null,"roa":-0.03264252494052901,"roe":-0.036538598056819874,"revenue":31199356312.0,"market_cap":null,"net_income":-5758987205.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-0.03481057679969741,"total_assets":176425911154.0,"total_equity":157613797772.0,"profit_margin":-0.18458673145076904,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2772389548.0,"operating_margin":-0.0888604726416639},{"eps":256.11,"pbr":null,"per":null,"roa":0.02841220567157818,"roe":0.032182596602563666,"revenue":36904616448.0,"market_cap":null,"net_income":5199084305.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.03464155837526075,"total_assets":182987704830.0,"total_equity":161549559509.0,"profit_margin":0.1408789686874461,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-441450934.0,"operating_margin":-0.011961943423040883},{"eps":73.65,"pbr":null,"per":null,"roa":0.008491335738925493,"roe":0.009602217699301316,"revenue":38460464729.0,"market_cap":null,"net_income":1495039710.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.03991353343794901,"total_assets":176066493655.0,"total_equity":155697335430.0,"profit_margin":0.03887211765469668,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-146062408.0,"operating_margin":-0.0037977286293648417},{"eps":20.45,"pbr":null,"per":null,"roa":0.0024038424079702836,"roe":0.0027051578764008596,"revenue":40781166569.0,"market_cap":null,"net_income":415198024.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.03752315271341987,"total_assets":172722647135.0,"total_equity":153483841968.0,"profit_margin":0.010181121800365926,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-150886237.0,"operating_margin":-0.0036998999708531366},{"eps":4.7,"pbr":null,"per":null,"roa":0.000555053496106242,"roe":0.0006205976302900541,"revenue":34889979179.0,"market_cap":null,"net_income":95358841.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.008709992328768996,"total_assets":171801171723.0,"total_equity":153656469741.0,"profit_margin":0.0027331297766263994,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1922590960.0,"operating_margin":-0.0551043882868578},{"eps":-78.09,"pbr":null,"per":null,"roa":-0.009007499512183279,"roe":-0.010121480016561667,"revenue":35352876465.0,"market_cap":null,"net_income":-1585276424.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.025879760446248033,"total_assets":175995171785.0,"total_equity":156624962101.0,"profit_margin":-0.044841511710354116,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2495093907.0,"operating_margin":-0.07057682871916204},{"eps":61.68,"pbr":null,"per":null,"roa":0.007274204880028401,"roe":0.008123401432820887,"revenue":37957585384.0,"market_cap":null,"net_income":1252026864.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.022342942772052277,"total_assets":172118724266.0,"total_equity":154125937805.0,"profit_margin":0.032984892251016536,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-604934871.0,"operating_margin":-0.01593712731935246},{"eps":-12.11,"pbr":null,"per":null,"roa":-0.0013971505924046566,"roe":-0.0015780115782049844,"revenue":42915673539.0,"market_cap":null,"net_income":-245827543.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.014483696159053308,"total_assets":175949210011.0,"total_equity":155783104760.0,"profit_margin":-0.005728152973682262,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-775906761.0,"operating_margin":-0.018079799220554884},{"eps":71.38,"pbr":null,"per":null,"roa":0.008085112978077,"roe":0.009456740305457493,"revenue":44304987896.0,"market_cap":null,"net_income":1449113193.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.009871369088885034,"total_assets":179232275038.0,"total_equity":153236014334.0,"profit_margin":0.032707676083821496,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1618328045.0,"operating_margin":-0.036526994405208},{"eps":-250.0,"pbr":null,"per":null,"roa":-0.028162717357501584,"roe":-0.032395005293938975,"revenue":38938313273.0,"market_cap":null,"net_income":-4942962274.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.014193043163562305,"total_assets":175514394128.0,"total_equity":152584086008.0,"profit_margin":-0.12694341019202474,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1125262115.0,"operating_margin":-0.02889858395022626}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":42.86,"per":36.93,"date":"2024-09","close":1583.0,"source":"reported"},{"eps":42.86,"per":34.44,"date":"2024-10","close":1476.0,"source":"reported"},{"eps":42.86,"per":31.4,"date":"2024-11","close":1346.0,"source":"reported"},{"eps":8.74,"per":135.7,"date":"2025-03","close":1186.0,"source":"reported"},{"eps":8.74,"per":158.92,"date":"2025-04","close":1389.0,"source":"reported"},{"eps":8.74,"per":177.12,"date":"2025-05","close":1548.0,"source":"reported"},{"eps":20.71,"per":77.69,"date":"2025-06","close":1609.0,"source":"reported"},{"eps":20.71,"per":77.16,"date":"2025-07","close":1598.0,"source":"reported"},{"eps":20.71,"per":77.26,"date":"2025-08","close":1600.0,"source":"reported"},{"eps":354.91,"per":4.56,"date":"2025-09","close":1617.0,"source":"reported"},{"eps":354.91,"per":4.61,"date":"2025-10","close":1636.0,"source":"reported"},{"eps":354.91,"per":4.57,"date":"2025-11","close":1622.0,"source":"reported"},{"eps":66.52,"per":24.5,"date":"2025-12","close":1630.0,"source":"reported"},{"eps":66.52,"per":24.23,"date":"2026-01","close":1612.0,"source":"reported"},{"eps":66.52,"per":24.52,"date":"2026-02","close":1631.0,"source":"reported"},{"eps":78.74,"per":19.3,"date":"2026-03","close":1520.0,"source":"reported"},{"eps":78.74,"per":21.96,"date":"2026-04","close":1729.0,"source":"reported"},{"eps":78.74,"per":18.64,"date":"2026-05","close":1468.0,"source":"reported"},{"eps":38.09,"per":39.88,"date":"2026-06","close":1519.0,"source":"reported"},{"eps":38.09,"per":39.77,"date":"2026-07","close":1515.0,"source":"reported"},{"eps":38.09,"per":39.43,"date":"2026-08","close":1502.0,"source":"reported"},{"eps":38.09,"per":37.23,"date":"2026-09","close":1418.0,"source":"reported"},{"eps":38.09,"per":31.95,"date":"2026-10","close":1217.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":49.64,"std":46.65,"count":23,"current":31.95,"lower_1sd":3.0,"upper_1sd":96.29},"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":"동일제강","phase":"above-fold","symbol_resolved":true}