{"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":"2026-10-23T09:46:21.122421+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":8.1,"direction":"higher_better","percentile":61},{"name":"영업이익 성장률","unit":"%","value":-45.5,"direction":"higher_better","percentile":20}],"summary":"매출 +8.1%","percentile":40},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":57.6,"direction":null,"percentile":58},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-4.9,"direction":"higher_better","percentile":41}],"summary":"RSI 58","percentile":56},"valuation":{"grade":"C","metrics":[],"summary":"PER 5.47x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.98,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":0.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.96,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.2,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.49,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2.2,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.14,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.2x, 순차입금비율 1.5x","percentile":37}},"signals":[],"summary":"KG모빌리티(003620)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 5140.34억. 현재가 2,540원, 전일 대비 -1.9%, 30일 -4.9%. PER 5.5배 / ROE 1.0%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 11.46만, 기관 순매수 47.54만.","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":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-17.190578621465647,"grade":"C","trend":"하락","atr_14":107.5,"rsi_14":57.6,"sma_20":2558.0,"sma_60":2674.5833333333335,"comment":"하락 추세, RSI 58","analysis":"RSI(14) 57.6로 중립 구간입니다. MACD(-17.19)가 시그널선(-27.48)을 상회합니다(골든크로스). 현재가가 SMA20(2558)과 SMA60(2675) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2464~2652 (현재 위치 40%).","bb_lower":2464.063851473461,"bb_upper":2651.936148526539,"macd_signal":-27.479486413070124},"change_pct":-2.12,"chart_data":[{"date":"2024-10-23","open":5373,"high":5395,"low":5298,"close":5347,"volume":196956,"rsi_14":24.85,"sma_20":5589.15,"sma_60":6026.73,"sma_120":6010.57},{"date":"2024-10-24","open":5304,"high":5341,"low":5229,"close":5240,"volume":358309,"rsi_14":25.24,"sma_20":5559.45,"sma_60":6005.6,"sma_120":6000.54},{"date":"2024-10-25","open":5245,"high":5277,"low":5122,"close":5181,"volume":360739,"rsi_14":23.47,"sma_20":5525.2,"sma_60":5983.48,"sma_120":5990.19},{"date":"2024-10-28","open":5180,"high":5261,"low":5153,"close":5261,"volume":206574,"rsi_14":22.79,"sma_20":5501.9,"sma_60":5964.48,"sma_120":5980.24},{"date":"2024-10-29","open":5132,"high":5186,"low":4881,"close":4940,"volume":780535,"rsi_14":17.15,"sma_20":5459.35,"sma_60":5939.95,"sma_120":5966.27},{"date":"2024-10-30","open":4891,"high":4902,"low":4720,"close":4726,"volume":650208,"rsi_14":8.63,"sma_20":5412.0,"sma_60":5909.53,"sma_120":5950.62},{"date":"2024-10-31","open":4720,"high":4822,"low":4618,"close":4822,"volume":385015,"rsi_14":16.73,"sma_20":5369.45,"sma_60":5883.75,"sma_120":5936.48},{"date":"2024-11-01","open":4800,"high":4843,"low":4730,"close":4747,"volume":222990,"rsi_14":15.96,"sma_20":5329.0,"sma_60":5855.82,"sma_120":5922.15},{"date":"2024-11-04","open":4752,"high":4881,"low":4752,"close":4881,"volume":236871,"rsi_14":24.98,"sma_20":5295.8,"sma_60":5828.52,"sma_120":5908.68},{"date":"2024-11-05","open":4816,"high":4982,"low":4811,"close":4924,"volume":214071,"rsi_14":27.64,"sma_20":5260.45,"sma_60":5803.9,"sma_120":5895.92},{"date":"2024-11-06","open":4919,"high":4929,"low":4779,"close":4796,"volume":237698,"rsi_14":24.62,"sma_20":5223.55,"sma_60":5785.53,"sma_120":5882.81},{"date":"2024-11-07","open":4758,"high":4796,"low":4672,"close":4780,"volume":200012,"rsi_14":25.09,"sma_20":5182.65,"sma_60":5766.53,"sma_120":5869.38},{"date":"2024-11-08","open":4779,"high":4795,"low":4645,"close":4672,"volume":259552,"rsi_14":23.3,"sma_20":5137.95,"sma_60":5743.78,"sma_120":5856.22},{"date":"2024-11-11","open":4661,"high":4683,"low":4420,"close":4453,"volume":410252,"rsi_14":21.7,"sma_20":5083.35,"sma_60":5713.45,"sma_120":5840.88},{"date":"2024-11-12","open":4410,"high":4768,"low":4303,"close":4341,"volume":789058,"rsi_14":20.62,"sma_20":5024.2,"sma_60":5679.65,"sma_120":5824.42},{"date":"2024-11-13","open":4340,"high":4366,"low":4190,"close":4217,"volume":376327,"rsi_14":20.42,"sma_20":4959.4,"sma_60":5640.57,"sma_120":5807.19},{"date":"2024-11-14","open":4223,"high":4335,"low":4207,"close":4298,"volume":270324,"rsi_14":24.79,"sma_20":4898.1,"sma_60":5605.15,"sma_120":5791.53},{"date":"2024-11-15","open":4314,"high":4324,"low":4148,"close":4250,"volume":313168,"rsi_14":20.59,"sma_20":4836.55,"sma_60":5571.08,"sma_120":5775.93},{"date":"2024-11-18","open":4313,"high":4442,"low":4260,"close":4442,"volume":240316,"rsi_14":34.34,"sma_20":4784.6,"sma_60":5540.75,"sma_120":5761.82},{"date":"2024-11-19","open":4377,"high":4468,"low":4313,"close":4442,"volume":199900,"rsi_14":39.68,"sma_20":4738.0,"sma_60":5511.48,"sma_120":5748.08},{"date":"2024-11-20","open":4399,"high":4420,"low":4292,"close":4303,"volume":163920,"rsi_14":31.71,"sma_20":4685.8,"sma_60":5476.87,"sma_120":5734.17},{"date":"2024-11-21","open":4314,"high":4356,"low":4281,"close":4298,"volume":141582,"rsi_14":33.36,"sma_20":4638.7,"sma_60":5444.3,"sma_120":5720.02},{"date":"2024-11-22","open":4329,"high":4350,"low":4270,"close":4276,"volume":200332,"rsi_14":25.55,"sma_20":4593.45,"sma_60":5411.55,"sma_120":5705.88},{"date":"2024-11-25","open":4292,"high":4405,"low":4292,"close":4405,"volume":246508,"rsi_14":30.39,"sma_20":4550.65,"sma_60":5382.02,"sma_120":5694.24},{"date":"2024-11-26","open":4340,"high":4516,"low":4334,"close":4351,"volume":172510,"rsi_14":32.19,"sma_20":4521.2,"sma_60":5350.7,"sma_120":5683.13},{"date":"2024-11-27","open":4356,"high":4522,"low":4296,"close":4490,"volume":371878,"rsi_14":39.43,"sma_20":4509.4,"sma_60":5319.2,"sma_120":5672.38},{"date":"2024-11-28","open":4500,"high":4763,"low":4490,"close":4624,"volume":392909,"rsi_14":48.28,"sma_20":4499.5,"sma_60":5290.12,"sma_120":5662.57},{"date":"2024-11-29","open":4548,"high":4623,"low":4420,"close":4474,"volume":235136,"rsi_14":50.79,"sma_20":4485.85,"sma_60":5258.0,"sma_120":5651.77},{"date":"2024-12-02","open":4522,"high":4543,"low":4302,"close":4335,"volume":208480,"rsi_14":49.78,"sma_20":4458.55,"sma_60":5221.23,"sma_120":5639.45},{"date":"2024-12-03","open":4378,"high":4693,"low":4378,"close":4453,"volume":480247,"rsi_14":58.74,"sma_20":4435.0,"sma_60":5188.77,"sma_120":5627.68},{"date":"2024-12-04","open":4346,"high":4469,"low":4330,"close":4416,"volume":347590,"rsi_14":54.52,"sma_20":4416.0,"sma_60":5156.93,"sma_120":5615.86},{"date":"2024-12-05","open":4415,"high":4432,"low":4325,"close":4325,"volume":180006,"rsi_14":52.78,"sma_20":4393.25,"sma_60":5128.4,"sma_120":5603.19},{"date":"2024-12-06","open":4367,"high":4388,"low":4206,"close":4319,"volume":259316,"rsi_14":44.71,"sma_20":4375.6,"sma_60":5099.05,"sma_120":5590.12},{"date":"2024-12-09","open":4212,"high":4276,"low":4068,"close":4068,"volume":405120,"rsi_14":36.78,"sma_20":4356.35,"sma_60":5067.65,"sma_120":5572.82},{"date":"2024-12-10","open":4061,"high":4233,"low":4061,"close":4201,"volume":286080,"rsi_14":46.38,"sma_20":4349.35,"sma_60":5037.58,"sma_120":5558.23},{"date":"2024-12-11","open":4206,"high":4367,"low":4142,"close":4319,"volume":254029,"rsi_14":50.69,"sma_20":4354.45,"sma_60":5011.08,"sma_120":5545.15},{"date":"2024-12-12","open":4318,"high":4367,"low":4270,"close":4367,"volume":330636,"rsi_14":52.94,"sma_20":4357.9,"sma_60":4987.53,"sma_120":5533.64},{"date":"2024-12-13","open":4292,"high":4410,"low":4287,"close":4325,"volume":206001,"rsi_14":47.26,"sma_20":4361.65,"sma_60":4959.0,"sma_120":5522.05},{"date":"2024-12-16","open":4383,"high":4383,"low":4254,"close":4276,"volume":176235,"rsi_14":47.42,"sma_20":4353.35,"sma_60":4929.28,"sma_120":5510.32},{"date":"2024-12-17","open":4330,"high":4330,"low":4249,"close":4314,"volume":184969,"rsi_14":43.5,"sma_20":4346.95,"sma_60":4900.38,"sma_120":5499.43},{"date":"2024-12-18","open":4324,"high":4356,"low":4281,"close":4346,"volume":145479,"rsi_14":38.9,"sma_20":4349.1,"sma_60":4874.68,"sma_120":5489.53},{"date":"2024-12-19","open":4270,"high":4270,"low":4206,"close":4212,"volume":224894,"rsi_14":39.4,"sma_20":4344.8,"sma_60":4847.65,"sma_120":5478.43},{"date":"2024-12-20","open":4212,"high":4217,"low":4073,"close":4116,"volume":258925,"rsi_14":40.82,"sma_20":4336.8,"sma_60":4818.48,"sma_120":5466.97},{"date":"2024-12-23","open":4153,"high":4212,"low":4094,"close":4196,"volume":187756,"rsi_14":38.87,"sma_20":4326.35,"sma_60":4792.97,"sma_120":5456.8},{"date":"2024-12-24","open":4196,"high":4244,"low":4142,"close":4148,"volume":164913,"rsi_14":38.51,"sma_20":4316.2,"sma_60":4765.58,"sma_120":5445.52},{"date":"2024-12-26","open":4191,"high":4191,"low":4078,"close":4084,"volume":161371,"rsi_14":39.42,"sma_20":4295.9,"sma_60":4739.1,"sma_120":5433.17},{"date":"2024-12-27","open":4041,"high":4105,"low":3934,"close":4052,"volume":205472,"rsi_14":38.54,"sma_20":4267.3,"sma_60":4712.08,"sma_120":5421.62},{"date":"2024-12-30","open":4088,"high":4104,"low":3981,"close":4035,"volume":181859,"rsi_14":48.23,"sma_20":4245.35,"sma_60":4686.73,"sma_120":5409.75},{"date":"2025-01-02","open":3965,"high":4029,"low":3949,"close":3971,"volume":210428,"rsi_14":36.66,"sma_20":4227.15,"sma_60":4660.5,"sma_120":5395.48},{"date":"2025-01-03","open":3970,"high":4142,"low":3970,"close":4110,"volume":212459,"rsi_14":38.17,"sma_20":4210.0,"sma_60":4635.15,"sma_120":5382.45},{"date":"2025-01-06","open":4110,"high":4201,"low":4105,"close":4180,"volume":215939,"rsi_14":39.67,"sma_20":4198.2,"sma_60":4612.58,"sma_120":5369.56},{"date":"2025-01-07","open":4174,"high":4233,"low":4174,"close":4180,"volume":150534,"rsi_14":41.6,"sma_20":4190.95,"sma_60":4588.95,"sma_120":5355.77},{"date":"2025-01-08","open":4142,"high":4281,"low":4142,"close":4271,"volume":204056,"rsi_14":49.72,"sma_20":4188.55,"sma_60":4567.37,"sma_120":5343.38},{"date":"2025-01-09","open":4233,"high":4281,"low":4180,"close":4191,"volume":213518,"rsi_14":43.51,"sma_20":4194.7,"sma_60":4544.8,"sma_120":5331.2},{"date":"2025-01-10","open":4169,"high":4260,"low":4169,"close":4207,"volume":199457,"rsi_14":42.53,"sma_20":4195.0,"sma_60":4522.85,"sma_120":5318.53},{"date":"2025-01-13","open":4212,"high":4238,"low":4137,"close":4196,"volume":174041,"rsi_14":49.01,"sma_20":4188.85,"sma_60":4500.9,"sma_120":5305.33},{"date":"2025-01-14","open":4222,"high":4249,"low":4131,"close":4217,"volume":182488,"rsi_14":56.89,"sma_20":4181.35,"sma_60":4479.12,"sma_120":5290.61},{"date":"2025-01-15","open":4217,"high":4270,"low":4174,"close":4180,"volume":108627,"rsi_14":48.84,"sma_20":4174.1,"sma_60":4457.43,"sma_120":5272.01},{"date":"2025-01-16","open":4179,"high":4233,"low":4158,"close":4196,"volume":126899,"rsi_14":53.65,"sma_20":4170.1,"sma_60":4436.02,"sma_120":5251.23},{"date":"2025-01-17","open":4174,"high":4206,"low":4120,"close":4126,"volume":153482,"rsi_14":53.16,"sma_20":4160.7,"sma_60":4415.22,"sma_120":5231.55},{"date":"2025-01-20","open":4126,"high":4190,"low":4115,"close":4126,"volume":192870,"rsi_14":55.85,"sma_20":4149.7,"sma_60":4394.87,"sma_120":5210.8},{"date":"2025-01-21","open":4126,"high":4180,"low":4046,"close":4084,"volume":151385,"rsi_14":53.73,"sma_20":4143.3,"sma_60":4375.6,"sma_120":5190.6},{"date":"2025-01-22","open":4148,"high":4148,"low":4057,"close":4100,"volume":192545,"rsi_14":60.59,"sma_20":4142.5,"sma_60":4357.58,"sma_120":5170.53},{"date":"2025-01-23","open":4105,"high":4105,"low":3982,"close":3982,"volume":231752,"rsi_14":39.12,"sma_20":4131.8,"sma_60":4336.27,"sma_120":5150.38},{"date":"2025-01-24","open":3998,"high":4014,"low":3939,"close":3998,"volume":122031,"rsi_14":32.96,"sma_20":4124.3,"sma_60":4320.57,"sma_120":5130.26},{"date":"2025-01-31","open":4067,"high":4077,"low":3976,"close":4003,"volume":147884,"rsi_14":33.58,"sma_20":4120.25,"sma_60":4308.52,"sma_120":5109.02},{"date":"2025-02-03","open":3950,"high":3966,"low":3789,"close":3795,"volume":377119,"rsi_14":13.72,"sma_20":4107.4,"sma_60":4291.4,"sma_120":5087.57},{"date":"2025-02-04","open":3853,"high":3912,"low":3826,"close":3832,"volume":183033,"rsi_14":20.72,"sma_20":4097.25,"sma_60":4276.15,"sma_120":5065.98},{"date":"2025-02-05","open":3837,"high":3997,"low":3837,"close":3939,"volume":301011,"rsi_14":30.97,"sma_20":4095.65,"sma_60":4260.45,"sma_120":5044.48},{"date":"2025-02-06","open":3960,"high":3998,"low":3939,"close":3966,"volume":142204,"rsi_14":34.03,"sma_20":4088.45,"sma_60":4244.48,"sma_120":5024.19},{"date":"2025-02-07","open":3950,"high":3960,"low":3886,"close":3886,"volume":123766,"rsi_14":28.75,"sma_20":4073.75,"sma_60":4229.32,"sma_120":5007.43},{"date":"2025-02-10","open":3880,"high":3880,"low":3789,"close":3875,"volume":184022,"rsi_14":29.75,"sma_20":4058.5,"sma_60":4214.23,"sma_120":4990.38},{"date":"2025-02-11","open":3847,"high":3917,"low":3847,"close":3896,"volume":124716,"rsi_14":30.21,"sma_20":4039.75,"sma_60":4201.3,"sma_120":4972.54},{"date":"2025-02-12","open":3906,"high":3906,"low":3804,"close":3821,"volume":163132,"rsi_14":30.01,"sma_20":4021.25,"sma_60":4190.77,"sma_120":4952.11},{"date":"2025-02-13","open":3827,"high":3961,"low":3827,"close":3961,"volume":219054,"rsi_14":40.86,"sma_20":4008.95,"sma_60":4184.43,"sma_120":4932.04},{"date":"2025-02-14","open":3982,"high":4046,"low":3950,"close":3961,"volume":136839,"rsi_14":42.86,"sma_20":3997.2,"sma_60":4180.17,"sma_120":4910.37},{"date":"2025-02-17","open":4040,"high":4045,"low":3944,"close":4035,"volume":165630,"rsi_14":46.46,"sma_20":3988.1,"sma_60":4175.78,"sma_120":4890.47},{"date":"2025-02-18","open":4035,"high":4035,"low":3896,"close":3934,"volume":171164,"rsi_14":47.34,"sma_20":3975.8,"sma_60":4170.52,"sma_120":4870.8},{"date":"2025-02-19","open":3928,"high":4056,"low":3906,"close":4030,"volume":253292,"rsi_14":51.63,"sma_20":3967.5,"sma_60":4163.65,"sma_120":4852.2},{"date":"2025-02-20","open":4030,"high":4094,"low":3992,"close":4073,"volume":221194,"rsi_14":53.43,"sma_20":3964.85,"sma_60":4157.5,"sma_120":4834.49},{"date":"2025-02-21","open":4088,"high":4174,"low":4046,"close":4137,"volume":246674,"rsi_14":69.52,"sma_20":3965.4,"sma_60":4154.73,"sma_120":4815.8},{"date":"2025-02-24","open":4147,"high":4559,"low":4126,"close":4287,"volume":1527253,"rsi_14":73.0,"sma_20":3975.55,"sma_60":4154.55,"sma_120":4799.43},{"date":"2025-02-25","open":4281,"high":4394,"low":4228,"close":4255,"volume":447957,"rsi_14":67.29,"sma_20":3983.3,"sma_60":4154.2,"sma_120":4782.88},{"date":"2025-02-26","open":4313,"high":5229,"low":4265,"close":4817,"volume":12155336,"rsi_14":79.37,"sma_20":4025.05,"sma_60":4161.07,"sma_120":4771.54},{"date":"2025-02-27","open":4838,"high":4966,"low":4784,"close":4924,"volume":1429906,"rsi_14":85.16,"sma_20":4071.35,"sma_60":4170.62,"sma_120":4760.66},{"date":"2025-02-28","open":4859,"high":4902,"low":4688,"close":4774,"volume":845803,"rsi_14":77.83,"sma_20":4109.9,"sma_60":4175.35,"sma_120":4747.27},{"date":"2025-03-04","open":4731,"high":5106,"low":4613,"close":4801,"volume":1396124,"rsi_14":77.91,"sma_20":4160.2,"sma_60":4178.3,"sma_120":4734.21},{"date":"2025-03-05","open":4805,"high":4912,"low":4805,"close":4854,"volume":497144,"rsi_14":82.3,"sma_20":4211.3,"sma_60":4184.63,"sma_120":4721.32},{"date":"2025-03-06","open":4860,"high":5213,"low":4860,"close":5053,"volume":1687325,"rsi_14":82.93,"sma_20":4267.0,"sma_60":4196.6,"sma_120":4708.92},{"date":"2025-03-07","open":5052,"high":5106,"low":4881,"close":5090,"volume":587459,"rsi_14":83.3,"sma_20":4323.2,"sma_60":4207.22,"sma_120":4697.99},{"date":"2025-03-10","open":5079,"high":5084,"low":4934,"close":5042,"volume":370638,"rsi_14":80.17,"sma_20":4381.0,"sma_60":4217.65,"sma_120":4687.29},{"date":"2025-03-11","open":4474,"high":4527,"low":4029,"close":4078,"volume":3573568,"rsi_14":52.84,"sma_20":4391.15,"sma_60":4213.53,"sma_120":4670.97},{"date":"2025-03-12","open":4062,"high":4110,"low":3982,"close":4057,"volume":587190,"rsi_14":50.55,"sma_20":4399.2,"sma_60":4209.17,"sma_120":4654.11},{"date":"2025-03-13","open":4083,"high":4223,"low":4046,"close":4223,"volume":814563,"rsi_14":52.91,"sma_20":4419.3,"sma_60":4211.75,"sma_120":4639.7},{"date":"2025-03-14","open":4227,"high":4254,"low":4126,"close":4126,"volume":386818,"rsi_14":49.79,"sma_20":4427.55,"sma_60":4210.5,"sma_120":4624.04},{"date":"2025-03-17","open":4121,"high":4126,"low":4014,"close":4084,"volume":471600,"rsi_14":45.95,"sma_20":4433.7,"sma_60":4206.58,"sma_120":4608.83},{"date":"2025-03-18","open":4089,"high":4094,"low":3955,"close":3966,"volume":445301,"rsi_14":44.42,"sma_20":4430.25,"sma_60":4199.9,"sma_120":4593.72},{"date":"2025-03-19","open":3939,"high":4121,"low":3928,"close":4041,"volume":440773,"rsi_14":31.56,"sma_20":4435.6,"sma_60":4195.17,"sma_120":4577.08},{"date":"2025-03-20","open":4067,"high":4212,"low":4067,"close":4175,"volume":533628,"rsi_14":32.43,"sma_20":4442.85,"sma_60":4193.48,"sma_120":4561.38},{"date":"2025-03-21","open":4153,"high":4175,"low":4003,"close":4052,"volume":309689,"rsi_14":32.84,"sma_20":4441.8,"sma_60":4189.12,"sma_120":4544.75},{"date":"2025-03-24","open":4051,"high":4088,"low":3992,"close":4046,"volume":132175,"rsi_14":31.88,"sma_20":4437.25,"sma_60":4184.12,"sma_120":4529.4},{"date":"2025-03-25","open":4046,"high":4110,"low":4025,"close":4084,"volume":152120,"rsi_14":31.38,"sma_20":4427.1,"sma_60":4181.98,"sma_120":4514.82},{"date":"2025-03-26","open":4158,"high":4174,"low":4046,"close":4121,"volume":132643,"rsi_14":25.55,"sma_20":4420.4,"sma_60":4182.07,"sma_120":4500.27},{"date":"2025-03-27","open":4099,"high":4110,"low":4051,"close":4078,"volume":97998,"rsi_14":23.54,"sma_20":4383.45,"sma_60":4180.1,"sma_120":4486.53},{"date":"2025-03-28","open":4072,"high":4110,"low":3981,"close":4062,"volume":169686,"rsi_14":23.94,"sma_20":4340.35,"sma_60":4178.67,"sma_120":4472.12},{"date":"2025-03-31","open":4041,"high":4046,"low":3955,"close":3977,"volume":247565,"rsi_14":44.96,"sma_20":4300.5,"sma_60":4176.88,"sma_120":4457.99},{"date":"2025-04-01","open":3992,"high":4121,"low":3982,"close":4057,"volume":355971,"rsi_14":50.0,"sma_20":4263.3,"sma_60":4176.97,"sma_120":4444.52},{"date":"2025-04-02","open":4062,"high":4062,"low":3896,"close":3934,"volume":318798,"rsi_14":35.79,"sma_20":4217.3,"sma_60":4175.28,"sma_120":4431.01},{"date":"2025-04-03","open":3880,"high":3982,"low":3842,"close":3982,"volume":140340,"rsi_14":42.56,"sma_20":4163.75,"sma_60":4175.47,"sma_120":4417.98},{"date":"2025-04-04","open":3907,"high":3933,"low":3810,"close":3875,"volume":365001,"rsi_14":39.88,"sma_20":4103.0,"sma_60":4171.55,"sma_120":4403.35},{"date":"2025-04-07","open":3757,"high":3784,"low":3580,"close":3597,"volume":405226,"rsi_14":34.53,"sma_20":4030.75,"sma_60":4161.83,"sma_120":4387.21},{"date":"2025-04-08","open":3671,"high":3687,"low":3596,"close":3629,"volume":176552,"rsi_14":32.09,"sma_20":4008.3,"sma_60":4152.65,"sma_120":4370.8},{"date":"2025-04-09","open":3586,"high":3639,"low":3425,"close":3490,"volume":626655,"rsi_14":20.35,"sma_20":3979.95,"sma_60":4139.63,"sma_120":4353.5},{"date":"2025-04-10","open":3490,"high":3490,"low":3490,"close":3490,"volume":0,"rsi_14":22.77,"sma_20":3943.3,"sma_60":4127.95,"sma_120":4336.38},{"date":"2025-04-11","open":3490,"high":3490,"low":3490,"close":3490,"volume":0,"rsi_14":22.9,"sma_20":3911.5,"sma_60":4116.0,"sma_120":4319.43},{"date":"2025-04-14","open":3260,"high":3260,"low":3260,"close":3260,"volume":0,"rsi_14":19.94,"sma_20":3881.8,"sma_60":4104.23,"sma_120":4302.57},{"date":"2025-04-15","open":3260,"high":3260,"low":3260,"close":3260,"volume":0,"rsi_14":16.82,"sma_20":3858.0,"sma_60":4092.12,"sma_120":4285.62},{"date":"2025-04-16","open":3260,"high":3260,"low":3260,"close":3260,"volume":0,"rsi_14":17.62,"sma_20":3830.45,"sma_60":4080.62,"sma_120":4269.02},{"date":"2025-04-17","open":3260,"high":3260,"low":3260,"close":3260,"volume":0,"rsi_14":17.94,"sma_20":3796.2,"sma_60":4068.85,"sma_120":4252.43},{"date":"2025-04-18","open":3260,"high":3260,"low":3260,"close":3260,"volume":0,"rsi_14":19.83,"sma_20":3768.1,"sma_60":4058.25,"sma_120":4236.73},{"date":"2025-04-21","open":3260,"high":3260,"low":3260,"close":3260,"volume":0,"rsi_14":11.0,"sma_20":3740.3,"sma_60":4047.65,"sma_120":4221.26},{"date":"2025-04-22","open":3260,"high":3260,"low":3260,"close":3260,"volume":0,"rsi_14":13.25,"sma_20":3710.6,"sma_60":4037.75,"sma_120":4206.68},{"date":"2025-04-23","open":3260,"high":3260,"low":3260,"close":3260,"volume":0,"rsi_14":5.76,"sma_20":3679.05,"sma_60":4027.58,"sma_120":4192.58},{"date":"2025-04-24","open":3260,"high":3260,"low":3260,"close":3260,"volume":0,"rsi_14":7.13,"sma_20":3649.65,"sma_60":4019.38,"sma_120":4177.82},{"date":"2025-04-25","open":3260,"high":3260,"low":3260,"close":3260,"volume":0,"rsi_14":18.71,"sma_20":3621.05,"sma_60":4010.92,"sma_120":4165.74},{"date":"2025-04-28","open":3260,"high":3260,"low":3260,"close":3260,"volume":0,"rsi_14":0.0,"sma_20":3596.7,"sma_60":4002.37,"sma_120":4155.44},{"date":"2025-04-29","open":3260,"high":3260,"low":3260,"close":3260,"volume":0,"rsi_14":100.0,"sma_20":3568.35,"sma_60":3997.28,"sma_120":4144.34},{"date":"2025-04-30","open":3260,"high":3260,"low":3260,"close":3260,"volume":0,"rsi_14":100.0,"sma_20":3546.15,"sma_60":3991.58,"sma_120":4133.87},{"date":"2025-05-02","open":3260,"high":3260,"low":3260,"close":3260,"volume":0,"rsi_14":100.0,"sma_20":3521.55,"sma_60":3984.1,"sma_120":4122.27},{"date":"2025-05-07","open":3260,"high":3260,"low":3260,"close":3260,"volume":0,"rsi_14":100.0,"sma_20":3502.3,"sma_60":3976.17,"sma_120":4110.32},{"date":"2025-05-08","open":3260,"high":3260,"low":3260,"close":3260,"volume":0,"rsi_14":100.0,"sma_20":3496.95,"sma_60":3969.57,"sma_120":4099.44},{"date":"2025-05-09","open":3490,"high":3520,"low":3290,"close":3390,"volume":1042847,"rsi_14":0.0,"sma_20":3485.0,"sma_60":3961.48,"sma_120":4087.86},{"date":"2025-05-12","open":3390,"high":3420,"low":3335,"close":3395,"volume":219021,"rsi_14":4.76,"sma_20":3480.25,"sma_60":3953.13,"sma_120":4077.22},{"date":"2025-05-13","open":3405,"high":3720,"low":3405,"close":3605,"volume":886167,"rsi_14":68.25,"sma_20":3486.0,"sma_60":3949.53,"sma_120":4070.15},{"date":"2025-05-14","open":3650,"high":3655,"low":3465,"close":3500,"volume":439684,"rsi_14":51.19,"sma_20":3486.5,"sma_60":3941.85,"sma_120":4063.14},{"date":"2025-05-15","open":3470,"high":3550,"low":3410,"close":3415,"volume":301646,"rsi_14":42.57,"sma_20":3482.75,"sma_60":3932.75,"sma_120":4056.46},{"date":"2025-05-16","open":3410,"high":3455,"low":3355,"close":3380,"volume":160075,"rsi_14":39.81,"sma_20":3477.25,"sma_60":3921.83,"sma_120":4048.81},{"date":"2025-05-19","open":3380,"high":3380,"low":3290,"close":3305,"volume":281140,"rsi_14":34.96,"sma_20":3468.0,"sma_60":3911.35,"sma_120":4040.93},{"date":"2025-05-20","open":3320,"high":3365,"low":3300,"close":3365,"volume":294440,"rsi_14":40.74,"sma_20":3461.75,"sma_60":3900.27,"sma_120":4031.96},{"date":"2025-05-21","open":3310,"high":3370,"low":3280,"close":3280,"volume":258977,"rsi_14":36.18,"sma_20":3451.25,"sma_60":3887.05,"sma_120":4022.28},{"date":"2025-05-22","open":3255,"high":3280,"low":3205,"close":3235,"volume":247386,"rsi_14":34.16,"sma_20":3438.5,"sma_60":3872.02,"sma_120":4013.38},{"date":"2025-05-23","open":3205,"high":3255,"low":3205,"close":3225,"volume":102361,"rsi_14":33.74,"sma_20":3425.25,"sma_60":3854.32,"sma_120":4004.43},{"date":"2025-05-26","open":3210,"high":3250,"low":3185,"close":3240,"volume":160649,"rsi_14":34.94,"sma_20":3412.75,"sma_60":3837.4,"sma_120":3995.8},{"date":"2025-05-27","open":3210,"high":3375,"low":3210,"close":3350,"volume":260396,"rsi_14":42.55,"sma_20":3405.75,"sma_60":3812.95,"sma_120":3987.01},{"date":"2025-05-28","open":3285,"high":3445,"low":3285,"close":3420,"volume":199117,"rsi_14":46.53,"sma_20":3402.25,"sma_60":3787.88,"sma_120":3979.25},{"date":"2025-05-29","open":3440,"high":3540,"low":3420,"close":3500,"volume":324134,"rsi_14":55.56,"sma_20":3402.75,"sma_60":3766.65,"sma_120":3971.0},{"date":"2025-05-30","open":3510,"high":3525,"low":3425,"close":3425,"volume":1089440,"rsi_14":51.42,"sma_20":3399.5,"sma_60":3743.72,"sma_120":3961.01},{"date":"2025-06-02","open":3475,"high":3475,"low":3360,"close":3380,"volume":217937,"rsi_14":37.43,"sma_20":3394.0,"sma_60":3719.15,"sma_120":3951.89},{"date":"2025-06-04","open":3380,"high":3480,"low":3335,"close":3420,"volume":235253,"rsi_14":45.18,"sma_20":3390.5,"sma_60":3691.93,"sma_120":3944.27},{"date":"2025-06-05","open":3400,"high":3500,"low":3400,"close":3435,"volume":268067,"rsi_14":51.32,"sma_20":3387.75,"sma_60":3664.35,"sma_120":3935.78},{"date":"2025-06-09","open":3450,"high":3535,"low":3445,"close":3445,"volume":421679,"rsi_14":54.42,"sma_20":3385.5,"sma_60":3637.73,"sma_120":3927.69},{"date":"2025-06-10","open":3440,"high":3555,"low":3430,"close":3450,"volume":599105,"rsi_14":60.9,"sma_20":3388.5,"sma_60":3627.27,"sma_120":3920.4},{"date":"2025-06-11","open":3450,"high":3485,"low":3335,"close":3450,"volume":315431,"rsi_14":57.02,"sma_20":3391.25,"sma_60":3617.15,"sma_120":3913.16},{"date":"2025-06-12","open":3410,"high":3500,"low":3400,"close":3490,"volume":510177,"rsi_14":68.75,"sma_20":3385.5,"sma_60":3604.93,"sma_120":3908.34},{"date":"2025-06-13","open":3480,"high":3500,"low":3375,"close":3390,"volume":352419,"rsi_14":62.6,"sma_20":3380.0,"sma_60":3592.67,"sma_120":3901.58},{"date":"2025-06-16","open":3415,"high":3415,"low":3275,"close":3345,"volume":391547,"rsi_14":59.23,"sma_20":3376.5,"sma_60":3580.35,"sma_120":3893.47},{"date":"2025-06-17","open":3345,"high":3435,"low":3325,"close":3350,"volume":341094,"rsi_14":58.59,"sma_20":3375.0,"sma_60":3570.08,"sma_120":3884.99},{"date":"2025-06-18","open":3355,"high":3430,"low":3335,"close":3410,"volume":343642,"rsi_14":55.08,"sma_20":3380.25,"sma_60":3559.57,"sma_120":3877.37},{"date":"2025-06-19","open":3415,"high":3495,"low":3410,"close":3480,"volume":238838,"rsi_14":55.08,"sma_20":3386.0,"sma_60":3547.98,"sma_120":3870.73},{"date":"2025-06-20","open":3475,"high":3560,"low":3420,"close":3530,"volume":623733,"rsi_14":52.68,"sma_20":3398.5,"sma_60":3539.28,"sma_120":3864.2},{"date":"2025-06-23","open":3575,"high":3575,"low":3460,"close":3485,"volume":289010,"rsi_14":55.66,"sma_20":3411.0,"sma_60":3529.93,"sma_120":3857.03},{"date":"2025-06-24","open":3565,"high":3760,"low":3530,"close":3660,"volume":685730,"rsi_14":71.21,"sma_20":3432.75,"sma_60":3522.87,"sma_120":3852.43},{"date":"2025-06-25","open":3660,"high":3700,"low":3580,"close":3615,"volume":614090,"rsi_14":64.66,"sma_20":3451.5,"sma_60":3514.43,"sma_120":3848.25},{"date":"2025-06-26","open":3615,"high":3620,"low":3510,"close":3615,"volume":292211,"rsi_14":63.85,"sma_20":3464.75,"sma_60":3506.72,"sma_120":3843.41},{"date":"2025-06-27","open":3640,"high":3640,"low":3500,"close":3520,"volume":204423,"rsi_14":55.1,"sma_20":3469.75,"sma_60":3497.68,"sma_120":3838.18},{"date":"2025-06-30","open":3550,"high":3580,"low":3500,"close":3525,"volume":149115,"rsi_14":55.1,"sma_20":3471.0,"sma_60":3490.15,"sma_120":3833.52},{"date":"2025-07-01","open":3525,"high":3620,"low":3520,"close":3570,"volume":205398,"rsi_14":57.69,"sma_20":3478.25,"sma_60":3482.03,"sma_120":3829.5},{"date":"2025-07-02","open":3575,"high":3630,"low":3525,"close":3605,"volume":184406,"rsi_14":57.42,"sma_20":3489.5,"sma_60":3476.55,"sma_120":3825.92},{"date":"2025-07-03","open":3610,"high":3740,"low":3575,"close":3705,"volume":343003,"rsi_14":70.32,"sma_20":3503.75,"sma_60":3471.93,"sma_120":3823.7},{"date":"2025-07-04","open":3700,"high":3730,"low":3645,"close":3645,"volume":176941,"rsi_14":68.99,"sma_20":3514.25,"sma_60":3468.1,"sma_120":3819.82},{"date":"2025-07-07","open":3680,"high":3680,"low":3575,"close":3580,"volume":182504,"rsi_14":63.53,"sma_20":3521.0,"sma_60":3467.82,"sma_120":3814.82},{"date":"2025-07-08","open":3625,"high":3635,"low":3570,"close":3590,"volume":124005,"rsi_14":61.25,"sma_20":3528.0,"sma_60":3467.17,"sma_120":3809.91},{"date":"2025-07-09","open":3600,"high":3690,"low":3590,"close":3635,"volume":130559,"rsi_14":60.0,"sma_20":3537.25,"sma_60":3469.58,"sma_120":3804.61},{"date":"2025-07-10","open":3680,"high":3790,"low":3665,"close":3705,"volume":285824,"rsi_14":61.01,"sma_20":3548.0,"sma_60":3473.17,"sma_120":3800.56},{"date":"2025-07-11","open":3710,"high":3775,"low":3682,"close":3745,"volume":161745,"rsi_14":66.46,"sma_20":3565.75,"sma_60":3477.42,"sma_120":3796.71},{"date":"2025-07-14","open":3750,"high":3790,"low":3725,"close":3780,"volume":162047,"rsi_14":59.23,"sma_20":3587.5,"sma_60":3482.25,"sma_120":3793.24},{"date":"2025-07-15","open":3765,"high":3840,"low":3750,"close":3800,"volume":231976,"rsi_14":64.8,"sma_20":3610.0,"sma_60":3487.42,"sma_120":3789.77},{"date":"2025-07-16","open":3800,"high":3820,"low":3750,"close":3765,"volume":152017,"rsi_14":61.36,"sma_20":3627.75,"sma_60":3492.0,"sma_120":3786.31},{"date":"2025-07-17","open":3785,"high":3800,"low":3670,"close":3730,"volume":156916,"rsi_14":67.5,"sma_20":3640.25,"sma_60":3496.0,"sma_120":3782.43},{"date":"2025-07-18","open":3705,"high":3765,"low":3690,"close":3765,"volume":129165,"rsi_14":69.05,"sma_20":3652.0,"sma_60":3500.58,"sma_120":3779.42},{"date":"2025-07-21","open":3745,"high":3780,"low":3675,"close":3695,"volume":215568,"rsi_14":59.54,"sma_20":3662.5,"sma_60":3504.0,"sma_120":3775.82},{"date":"2025-07-22","open":3655,"high":3715,"low":3585,"close":3590,"volume":193592,"rsi_14":48.97,"sma_20":3659.0,"sma_60":3505.67,"sma_120":3771.71},{"date":"2025-07-23","open":3675,"high":3725,"low":3630,"close":3645,"volume":218408,"rsi_14":45.59,"sma_20":3660.5,"sma_60":3508.25,"sma_120":3767.92},{"date":"2025-07-24","open":3690,"high":3715,"low":3545,"close":3605,"volume":199844,"rsi_14":46.97,"sma_20":3660.0,"sma_60":3510.17,"sma_120":3764.78},{"date":"2025-07-25","open":3605,"high":3790,"low":3550,"close":3620,"volume":193616,"rsi_14":53.28,"sma_20":3665.0,"sma_60":3512.33,"sma_120":3761.62},{"date":"2025-07-28","open":3675,"high":3675,"low":3560,"close":3580,"volume":184258,"rsi_14":49.22,"sma_20":3667.75,"sma_60":3513.83,"sma_120":3758.1},{"date":"2025-07-29","open":3550,"high":3587,"low":3515,"close":3535,"volume":149404,"rsi_14":42.19,"sma_20":3666.0,"sma_60":3514.58,"sma_120":3755.93},{"date":"2025-07-30","open":3505,"high":3630,"low":3505,"close":3590,"volume":198731,"rsi_14":40.8,"sma_20":3665.25,"sma_60":3516.25,"sma_120":3753.92},{"date":"2025-07-31","open":3600,"high":3635,"low":3490,"close":3530,"volume":310611,"rsi_14":33.33,"sma_20":3656.5,"sma_60":3516.92,"sma_120":3750.51},{"date":"2025-08-01","open":3460,"high":3520,"low":3360,"close":3365,"volume":433577,"rsi_14":23.23,"sma_20":3642.5,"sma_60":3514.83,"sma_120":3745.5},{"date":"2025-08-04","open":3350,"high":3400,"low":3335,"close":3340,"volume":239307,"rsi_14":20.51,"sma_20":3630.5,"sma_60":3512.33,"sma_120":3740.95},{"date":"2025-08-05","open":3365,"high":3395,"low":3330,"close":3330,"volume":198903,"rsi_14":21.19,"sma_20":3617.5,"sma_60":3511.33,"sma_120":3736.41},{"date":"2025-08-06","open":3330,"high":3390,"low":3315,"close":3370,"volume":197652,"rsi_14":26.32,"sma_20":3604.25,"sma_60":3510.92,"sma_120":3732.03},{"date":"2025-08-07","open":3360,"high":3405,"low":3300,"close":3390,"volume":278506,"rsi_14":24.83,"sma_20":3588.5,"sma_60":3507.33,"sma_120":3728.43},{"date":"2025-08-08","open":3395,"high":3445,"low":3355,"close":3410,"volume":172735,"rsi_14":29.5,"sma_20":3571.75,"sma_60":3505.83,"sma_120":3723.84},{"date":"2025-08-11","open":3430,"high":3435,"low":3395,"close":3400,"volume":118012,"rsi_14":34.17,"sma_20":3552.75,"sma_60":3505.58,"sma_120":3719.17},{"date":"2025-08-12","open":3405,"high":3570,"low":3405,"close":3505,"volume":340101,"rsi_14":39.23,"sma_20":3538.0,"sma_60":3507.67,"sma_120":3714.75},{"date":"2025-08-13","open":3470,"high":3555,"low":3460,"close":3515,"volume":182676,"rsi_14":42.74,"sma_20":3525.5,"sma_60":3511.17,"sma_120":3711.26},{"date":"2025-08-14","open":3510,"high":3555,"low":3455,"close":3495,"volume":165991,"rsi_14":40.0,"sma_20":3513.75,"sma_60":3513.33,"sma_120":3706.8},{"date":"2025-08-18","open":3495,"high":3495,"low":3430,"close":3450,"volume":101649,"rsi_14":39.68,"sma_20":3498.0,"sma_60":3516.17,"sma_120":3701.61},{"date":"2025-08-19","open":3470,"high":3485,"low":3395,"close":3480,"volume":120269,"rsi_14":45.53,"sma_20":3487.25,"sma_60":3520.25,"sma_120":3696.13},{"date":"2025-08-20","open":3515,"high":3515,"low":3380,"close":3410,"volume":166745,"rsi_14":35.71,"sma_20":3478.25,"sma_60":3523.33,"sma_120":3688.82},{"date":"2025-08-21","open":3405,"high":3480,"low":3400,"close":3400,"volume":181966,"rsi_14":38.79,"sma_20":3466.0,"sma_60":3526.0,"sma_120":3681.7},{"date":"2025-08-22","open":3380,"high":3445,"low":3355,"close":3355,"volume":179360,"rsi_14":48.91,"sma_20":3453.5,"sma_60":3526.08,"sma_120":3669.52},{"date":"2025-08-25","open":3390,"high":3410,"low":3375,"close":3410,"volume":144285,"rsi_14":57.14,"sma_20":3443.0,"sma_60":3525.92,"sma_120":3656.9},{"date":"2025-08-26","open":3385,"high":3410,"low":3250,"close":3265,"volume":420975,"rsi_14":44.8,"sma_20":3427.25,"sma_60":3522.0,"sma_120":3644.32},{"date":"2025-08-27","open":3280,"high":3280,"low":3235,"close":3270,"volume":126704,"rsi_14":41.53,"sma_20":3414.0,"sma_60":3519.42,"sma_120":3631.57},{"date":"2025-08-28","open":3260,"high":3300,"low":3240,"close":3270,"volume":91813,"rsi_14":39.47,"sma_20":3398.0,"sma_60":3517.58,"sma_120":3618.37},{"date":"2025-08-29","open":3270,"high":3335,"low":3260,"close":3330,"volume":150741,"rsi_14":43.44,"sma_20":3388.0,"sma_60":3516.08,"sma_120":3604.01},{"date":"2025-09-01","open":3335,"high":3415,"low":3270,"close":3350,"volume":145114,"rsi_14":45.97,"sma_20":3387.25,"sma_60":3514.67,"sma_120":3589.51},{"date":"2025-09-02","open":3350,"high":3375,"low":3320,"close":3320,"volume":109315,"rsi_14":33.03,"sma_20":3386.25,"sma_60":3512.58,"sma_120":3575.16},{"date":"2025-09-03","open":3310,"high":3360,"low":3300,"close":3315,"volume":98211,"rsi_14":31.48,"sma_20":3385.5,"sma_60":3510.33,"sma_120":3568.8},{"date":"2025-09-04","open":3305,"high":3375,"low":3305,"close":3355,"volume":93332,"rsi_14":37.5,"sma_20":3384.75,"sma_60":3508.75,"sma_120":3562.95},{"date":"2025-09-05","open":3360,"high":3365,"low":3230,"close":3300,"volume":192231,"rsi_14":36.84,"sma_20":3380.25,"sma_60":3505.58,"sma_120":3555.26},{"date":"2025-09-08","open":3295,"high":3295,"low":3250,"close":3265,"volume":186859,"rsi_14":31.3,"sma_20":3373.0,"sma_60":3503.5,"sma_120":3548.08},{"date":"2025-09-09","open":3260,"high":3327,"low":3260,"close":3300,"volume":161391,"rsi_14":39.81,"sma_20":3368.0,"sma_60":3502.75,"sma_120":3541.55},{"date":"2025-09-10","open":3270,"high":3340,"low":3265,"close":3320,"volume":148119,"rsi_14":42.73,"sma_20":3358.75,"sma_60":3502.25,"sma_120":3536.17},{"date":"2025-09-11","open":3325,"high":3370,"low":3310,"close":3370,"volume":345130,"rsi_14":51.35,"sma_20":3351.5,"sma_60":3501.58,"sma_120":3530.57},{"date":"2025-09-12","open":3360,"high":3400,"low":3350,"close":3370,"volume":131458,"rsi_14":46.0,"sma_20":3345.25,"sma_60":3499.75,"sma_120":3523.87},{"date":"2025-09-15","open":3370,"high":3395,"low":3300,"close":3345,"volume":120074,"rsi_14":60.53,"sma_20":3340.0,"sma_60":3496.67,"sma_120":3517.97},{"date":"2025-09-16","open":3320,"high":3355,"low":3270,"close":3270,"volume":259365,"rsi_14":50.0,"sma_20":3329.5,"sma_60":3493.08,"sma_120":3511.51},{"date":"2025-09-17","open":3275,"high":3300,"low":3255,"close":3280,"volume":120307,"rsi_14":51.09,"sma_20":3323.0,"sma_60":3486.75,"sma_120":3504.81},{"date":"2025-09-18","open":3290,"high":3370,"low":3270,"close":3340,"volume":232930,"rsi_14":50.0,"sma_20":3319.5,"sma_60":3482.0,"sma_120":3498.22},{"date":"2025-09-19","open":3315,"high":3385,"low":3305,"close":3315,"volume":174704,"rsi_14":46.07,"sma_20":3317.5,"sma_60":3477.0,"sma_120":3491.86},{"date":"2025-09-22","open":3325,"high":3405,"low":3325,"close":3340,"volume":160950,"rsi_14":52.27,"sma_20":3314.0,"sma_60":3474.0,"sma_120":3485.84},{"date":"2025-09-23","open":3315,"high":3370,"low":3300,"close":3360,"volume":235306,"rsi_14":54.95,"sma_20":3318.75,"sma_60":3471.25,"sma_120":3480.7},{"date":"2025-09-24","open":3360,"high":3370,"low":3310,"close":3315,"volume":187668,"rsi_14":45.65,"sma_20":3321.0,"sma_60":3467.0,"sma_120":3474.52},{"date":"2025-09-25","open":3315,"high":3335,"low":3305,"close":3325,"volume":65825,"rsi_14":53.01,"sma_20":3323.75,"sma_60":3462.33,"sma_120":3469.44},{"date":"2025-09-26","open":3305,"high":3310,"low":3240,"close":3260,"volume":303515,"rsi_14":49.44,"sma_20":3320.25,"sma_60":3454.92,"sma_120":3463.43},{"date":"2025-09-29","open":3290,"high":3330,"low":3265,"close":3295,"volume":140639,"rsi_14":49.44,"sma_20":3317.5,"sma_60":3449.08,"sma_120":3458.59},{"date":"2025-09-30","open":3285,"high":3325,"low":3270,"close":3275,"volume":135704,"rsi_14":44.94,"sma_20":3315.25,"sma_60":3444.0,"sma_120":3455.91},{"date":"2025-10-01","open":3280,"high":3355,"low":3245,"close":3310,"volume":215997,"rsi_14":43.02,"sma_20":3315.0,"sma_60":3439.33,"sma_120":3453.25},{"date":"2025-10-02","open":3365,"high":3445,"low":3335,"close":3390,"volume":347395,"rsi_14":48.96,"sma_20":3315.25,"sma_60":3434.75,"sma_120":3452.17},{"date":"2025-10-10","open":3330,"high":3365,"low":3250,"close":3270,"volume":289222,"rsi_14":43.12,"sma_20":3313.75,"sma_60":3427.5,"sma_120":3450.33},{"date":"2025-10-13","open":3295,"high":3295,"low":3160,"close":3265,"volume":208429,"rsi_14":49.47,"sma_20":3313.75,"sma_60":3419.5,"sma_120":3448.46},{"date":"2025-10-14","open":3235,"high":3330,"low":3217,"close":3235,"volume":257905,"rsi_14":45.45,"sma_20":3310.5,"sma_60":3410.42,"sma_120":3446.33},{"date":"2025-10-15","open":3250,"high":3315,"low":3225,"close":3295,"volume":192784,"rsi_14":46.53,"sma_20":3309.25,"sma_60":3402.0,"sma_120":3444.71},{"date":"2025-10-16","open":3315,"high":3570,"low":3310,"close":3455,"volume":489694,"rsi_14":60.77,"sma_20":3313.5,"sma_60":3396.83,"sma_120":3444.42},{"date":"2025-10-17","open":3450,"high":3480,"low":3380,"close":3420,"volume":245262,"rsi_14":56.06,"sma_20":3316.0,"sma_60":3391.67,"sma_120":3443.83},{"date":"2025-10-20","open":3460,"high":3535,"low":3400,"close":3505,"volume":396078,"rsi_14":60.0,"sma_20":3324.0,"sma_60":3387.33,"sma_120":3443.96},{"date":"2025-10-21","open":3555,"high":3650,"low":3525,"close":3550,"volume":453474,"rsi_14":66.21,"sma_20":3338.0,"sma_60":3384.92,"sma_120":3444.46},{"date":"2025-10-22","open":3585,"high":3670,"low":3485,"close":3670,"volume":363454,"rsi_14":70.66,"sma_20":3357.5,"sma_60":3386.25,"sma_120":3445.96},{"date":"2025-10-23","open":3700,"high":3700,"low":3605,"close":3605,"volume":300235,"rsi_14":70.66,"sma_20":3371.25,"sma_60":3385.58,"sma_120":3446.92},{"date":"2025-10-24","open":3645,"high":3685,"low":3570,"close":3630,"volume":283097,"rsi_14":70.3,"sma_20":3387.0,"sma_60":3386.0,"sma_120":3448.08},{"date":"2025-10-27","open":3620,"high":3660,"low":3535,"close":3640,"volume":296810,"rsi_14":72.39,"sma_20":3402.0,"sma_60":3386.33,"sma_120":3449.33},{"date":"2025-10-28","open":3600,"high":3610,"low":3535,"close":3600,"volume":254137,"rsi_14":67.68,"sma_20":3414.0,"sma_60":3386.67,"sma_120":3450.25},{"date":"2025-10-29","open":3635,"high":3855,"low":3570,"close":3735,"volume":776559,"rsi_14":70.72,"sma_20":3435.0,"sma_60":3390.0,"sma_120":3452.29},{"date":"2025-10-30","open":3990,"high":3990,"low":3670,"close":3675,"volume":976873,"rsi_14":73.14,"sma_20":3452.5,"sma_60":3391.42,"sma_120":3453.83},{"date":"2025-10-31","open":3695,"high":3980,"low":3690,"close":3815,"volume":795974,"rsi_14":77.23,"sma_20":3480.25,"sma_60":3396.17,"sma_120":3456.54},{"date":"2025-11-03","open":3820,"high":3825,"low":3680,"close":3750,"volume":392076,"rsi_14":74.64,"sma_20":3503.0,"sma_60":3402.58,"sma_120":3458.71},{"date":"2025-11-04","open":3730,"high":3745,"low":3570,"close":3610,"volume":320650,"rsi_14":64.0,"sma_20":3519.75,"sma_60":3407.08,"sma_120":3459.71},{"date":"2025-11-05","open":3685,"high":3685,"low":3460,"close":3565,"volume":487842,"rsi_14":55.45,"sma_20":3532.5,"sma_60":3411.0,"sma_120":3461.17},{"date":"2025-11-06","open":3600,"high":3615,"low":3480,"close":3560,"volume":218375,"rsi_14":57.14,"sma_20":3542.5,"sma_60":3414.17,"sma_120":3462.54},{"date":"2025-11-07","open":3555,"high":3555,"low":3420,"close":3490,"volume":221352,"rsi_14":49.22,"sma_20":3553.5,"sma_60":3415.83,"sma_120":3461.58},{"date":"2025-11-10","open":3550,"high":3555,"low":3485,"close":3535,"volume":141103,"rsi_14":49.22,"sma_20":3567.0,"sma_60":3417.92,"sma_120":3461.88},{"date":"2025-11-11","open":3520,"high":3580,"low":3465,"close":3480,"volume":246489,"rsi_14":39.44,"sma_20":3579.25,"sma_60":3419.25,"sma_120":3462.42},{"date":"2025-11-12","open":3470,"high":3530,"low":3450,"close":3460,"volume":180448,"rsi_14":41.52,"sma_20":3587.5,"sma_60":3418.5,"sma_120":3463.08},{"date":"2025-11-13","open":3455,"high":3610,"low":3425,"close":3540,"volume":320698,"rsi_14":45.05,"sma_20":3591.75,"sma_60":3418.92,"sma_120":3465.04},{"date":"2025-11-14","open":3540,"high":3540,"low":3400,"close":3400,"volume":258954,"rsi_14":38.46,"sma_20":3590.75,"sma_60":3417.33,"sma_120":3465.33},{"date":"2025-11-17","open":3400,"high":3420,"low":3335,"close":3360,"volume":169451,"rsi_14":38.46,"sma_20":3583.5,"sma_60":3415.83,"sma_120":3466.0},{"date":"2025-11-18","open":3345,"high":3390,"low":3280,"close":3285,"volume":204667,"rsi_14":27.04,"sma_20":3570.25,"sma_60":3412.58,"sma_120":3466.42},{"date":"2025-11-19","open":3315,"high":3330,"low":3245,"close":3250,"volume":302886,"rsi_14":27.75,"sma_20":3549.25,"sma_60":3409.92,"sma_120":3466.62},{"date":"2025-11-20","open":3250,"high":3315,"low":3250,"close":3270,"volume":225618,"rsi_14":17.37,"sma_20":3532.5,"sma_60":3407.75,"sma_120":3466.88},{"date":"2025-11-21","open":3250,"high":3280,"low":3200,"close":3240,"volume":184727,"rsi_14":18.12,"sma_20":3513.0,"sma_60":3405.83,"sma_120":3465.96},{"date":"2025-11-24","open":3270,"high":3315,"low":3245,"close":3250,"volume":192996,"rsi_14":23.13,"sma_20":3493.5,"sma_60":3403.17,"sma_120":3464.54},{"date":"2025-11-25","open":3310,"high":3350,"low":3245,"close":3250,"volume":240727,"rsi_14":24.8,"sma_20":3476.0,"sma_60":3402.92,"sma_120":3462.46},{"date":"2025-11-26","open":3270,"high":3325,"low":3255,"close":3310,"volume":262487,"rsi_14":31.62,"sma_20":3454.75,"sma_60":3403.58,"sma_120":3461.5},{"date":"2025-11-27","open":3300,"high":3340,"low":3210,"close":3250,"volume":295515,"rsi_14":32.09,"sma_20":3433.5,"sma_60":3403.25,"sma_120":3460.42},{"date":"2025-11-28","open":3240,"high":3410,"low":3240,"close":3350,"volume":417288,"rsi_14":37.24,"sma_20":3410.25,"sma_60":3403.58,"sma_120":3459.83},{"date":"2025-12-01","open":3380,"high":3410,"low":3300,"close":3315,"volume":183161,"rsi_14":38.3,"sma_20":3388.5,"sma_60":3403.0,"sma_120":3458.83},{"date":"2025-12-02","open":3660,"high":4010,"low":3500,"close":3690,"volume":7643537,"rsi_14":60.85,"sma_20":3392.5,"sma_60":3409.17,"sma_120":3460.88},{"date":"2025-12-03","open":3615,"high":3680,"low":3545,"close":3595,"volume":1177404,"rsi_14":52.56,"sma_20":3394.0,"sma_60":3413.83,"sma_120":3462.08},{"date":"2025-12-04","open":3700,"high":3700,"low":3525,"close":3535,"volume":737038,"rsi_14":56.78,"sma_20":3392.75,"sma_60":3416.83,"sma_120":3462.79},{"date":"2025-12-05","open":3515,"high":3645,"low":3475,"close":3600,"volume":763380,"rsi_14":61.76,"sma_20":3398.25,"sma_60":3421.83,"sma_120":3463.71},{"date":"2025-12-08","open":3610,"high":3655,"low":3575,"close":3645,"volume":496175,"rsi_14":68.18,"sma_20":3403.75,"sma_60":3428.17,"sma_120":3465.83},{"date":"2025-12-09","open":3585,"high":3600,"low":3515,"close":3555,"volume":384739,"rsi_14":64.59,"sma_20":3407.5,"sma_60":3432.42,"sma_120":3467.58},{"date":"2025-12-10","open":3535,"high":3550,"low":3470,"close":3505,"volume":409652,"rsi_14":60.93,"sma_20":3409.75,"sma_60":3435.5,"sma_120":3468.88},{"date":"2025-12-11","open":3520,"high":3540,"low":3360,"close":3430,"volume":2652413,"rsi_14":58.48,"sma_20":3404.25,"sma_60":3436.5,"sma_120":3469.04},{"date":"2025-12-12","open":3475,"high":3690,"low":3435,"close":3680,"volume":1074822,"rsi_14":65.81,"sma_20":3418.25,"sma_60":3441.67,"sma_120":3470.71},{"date":"2025-12-15","open":3610,"high":3840,"low":3595,"close":3795,"volume":835394,"rsi_14":68.47,"sma_20":3440.0,"sma_60":3449.17,"sma_120":3472.92},{"date":"2025-12-16","open":3800,"high":3800,"low":3655,"close":3690,"volume":447878,"rsi_14":62.5,"sma_20":3460.25,"sma_60":3456.17,"sma_120":3474.62},{"date":"2025-12-17","open":3730,"high":3750,"low":3630,"close":3660,"volume":347109,"rsi_14":63.76,"sma_20":3480.75,"sma_60":3462.5,"sma_120":3474.62},{"date":"2025-12-18","open":3590,"high":3625,"low":3550,"close":3585,"volume":289854,"rsi_14":58.02,"sma_20":3496.5,"sma_60":3466.75,"sma_120":3474.38},{"date":"2025-12-19","open":3635,"high":3670,"low":3550,"close":3585,"volume":328401,"rsi_14":59.44,"sma_20":3513.75,"sma_60":3471.25,"sma_120":3474.12},{"date":"2025-12-22","open":3640,"high":3750,"low":3615,"close":3730,"volume":386673,"rsi_14":51.67,"sma_20":3537.75,"sma_60":3477.75,"sma_120":3475.88},{"date":"2025-12-23","open":3790,"high":3790,"low":3660,"close":3670,"volume":291860,"rsi_14":53.22,"sma_20":3558.75,"sma_60":3482.92,"sma_120":3477.08},{"date":"2025-12-24","open":3720,"high":3735,"low":3590,"close":3590,"volume":357373,"rsi_14":52.32,"sma_20":3572.75,"sma_60":3487.5,"sma_120":3477.25},{"date":"2025-12-26","open":3665,"high":3690,"low":3535,"close":3535,"volume":251007,"rsi_14":47.23,"sma_20":3587.0,"sma_60":3491.0,"sma_120":3476.67},{"date":"2025-12-29","open":3580,"high":3590,"low":3505,"close":3505,"volume":300097,"rsi_14":43.97,"sma_20":3594.75,"sma_60":3495.08,"sma_120":3475.0},{"date":"2025-12-30","open":3530,"high":3530,"low":3455,"close":3500,"volume":168069,"rsi_14":47.44,"sma_20":3604.0,"sma_60":3498.5,"sma_120":3473.79},{"date":"2026-01-02","open":3485,"high":3570,"low":3455,"close":3495,"volume":379030,"rsi_14":49.51,"sma_20":3594.25,"sma_60":3502.17,"sma_120":3473.08},{"date":"2026-01-05","open":3500,"high":3570,"low":3455,"close":3530,"volume":462390,"rsi_14":55.05,"sma_20":3591.0,"sma_60":3505.83,"sma_120":3472.58},{"date":"2026-01-06","open":3520,"high":3685,"low":3465,"close":3490,"volume":681333,"rsi_14":37.82,"sma_20":3588.75,"sma_60":3508.0,"sma_120":3471.38},{"date":"2026-01-07","open":3515,"high":3625,"low":3470,"close":3575,"volume":819092,"rsi_14":35.33,"sma_20":3587.5,"sma_60":3513.08,"sma_120":3470.29},{"date":"2026-01-08","open":3570,"high":3570,"low":3380,"close":3390,"volume":814839,"rsi_14":31.93,"sma_20":3574.75,"sma_60":3515.17,"sma_120":3467.33},{"date":"2026-01-09","open":3430,"high":3470,"low":3385,"close":3470,"volume":532051,"rsi_14":39.2,"sma_20":3570.5,"sma_60":3519.08,"sma_120":3464.75},{"date":"2026-01-12","open":3475,"high":3600,"low":3450,"close":3480,"volume":621859,"rsi_14":43.56,"sma_20":3569.25,"sma_60":3522.17,"sma_120":3462.08},{"date":"2026-01-13","open":3500,"high":3565,"low":3470,"close":3495,"volume":551994,"rsi_14":44.58,"sma_20":3572.5,"sma_60":3522.83,"sma_120":3459.83},{"date":"2026-01-14","open":3515,"high":3555,"low":3450,"close":3470,"volume":427613,"rsi_14":31.69,"sma_20":3562.0,"sma_60":3523.67,"sma_120":3457.67},{"date":"2026-01-15","open":3470,"high":3510,"low":3425,"close":3510,"volume":371548,"rsi_14":38.41,"sma_20":3547.75,"sma_60":3523.75,"sma_120":3455.54},{"date":"2026-01-16","open":3530,"high":3680,"low":3480,"close":3500,"volume":1253314,"rsi_14":51.22,"sma_20":3397.75,"sma_60":3406.08,"sma_120":3460.38},{"date":"2026-01-19","open":3505,"high":3580,"low":3460,"close":3530,"volume":703826,"rsi_14":49.58,"sma_20":3531.75,"sma_60":3520.58,"sma_120":3453.42},{"date":"2026-01-20","open":3530,"high":3695,"low":3465,"close":3600,"volume":1329644,"rsi_14":57.48,"sma_20":3532.5,"sma_60":3520.5,"sma_120":3453.04},{"date":"2026-01-21","open":3560,"high":3635,"low":3515,"close":3580,"volume":653351,"rsi_14":56.15,"sma_20":3532.25,"sma_60":3519.67,"sma_120":3452.83},{"date":"2026-01-22","open":3600,"high":3680,"low":3490,"close":3500,"volume":867189,"rsi_14":50.34,"sma_20":3520.75,"sma_60":3517.33,"sma_120":3451.83},{"date":"2026-01-23","open":3505,"high":3540,"low":3455,"close":3525,"volume":681729,"rsi_14":49.65,"sma_20":3513.5,"sma_60":3516.08,"sma_120":3451.38},{"date":"2026-01-26","open":3530,"high":3590,"low":3515,"close":3560,"volume":598573,"rsi_14":54.93,"sma_20":3512.0,"sma_60":3513.17,"sma_120":3451.58},{"date":"2026-01-27","open":3550,"high":3970,"low":3440,"close":3595,"volume":6182726,"rsi_14":51.52,"sma_20":3515.0,"sma_60":3511.83,"sma_120":3451.62},{"date":"2026-01-28","open":3655,"high":4670,"low":3650,"close":3980,"volume":40062356,"rsi_14":84.3,"sma_20":3538.75,"sma_60":3514.58,"sma_120":3455.38},{"date":"2026-01-29","open":4070,"high":4100,"low":3790,"close":3920,"volume":8205444,"rsi_14":76.79,"sma_20":3559.75,"sma_60":3517.42,"sma_120":3460.0},{"date":"2026-01-30","open":3860,"high":3970,"low":3805,"close":3885,"volume":5139001,"rsi_14":73.41,"sma_20":3579.25,"sma_60":3522.0,"sma_120":3464.54},{"date":"2026-02-02","open":3845,"high":3870,"low":3660,"close":3665,"volume":3551142,"rsi_14":57.94,"sma_20":3586.0,"sma_60":3523.67,"sma_120":3467.33},{"date":"2026-02-03","open":3730,"high":3855,"low":3730,"close":3750,"volume":2635069,"rsi_14":62.39,"sma_20":3599.0,"sma_60":3526.83,"sma_120":3470.5},{"date":"2026-02-04","open":3750,"high":3820,"low":3710,"close":3745,"volume":3017391,"rsi_14":63.64,"sma_20":3404.5,"sma_60":3413.17,"sma_120":3462.88},{"date":"2026-02-05","open":3710,"high":4040,"low":3695,"close":3920,"volume":10803684,"rsi_14":66.67,"sma_20":3422.25,"sma_60":3423.25,"sma_120":3466.79},{"date":"2026-02-06","open":3905,"high":4100,"low":3825,"close":3965,"volume":5120467,"rsi_14":77.03,"sma_20":3442.5,"sma_60":3433.42,"sma_120":3471.08},{"date":"2026-02-09","open":4020,"high":4070,"low":3885,"close":3945,"volume":2904021,"rsi_14":78.54,"sma_20":3465.25,"sma_60":3444.17,"sma_120":3474.88},{"date":"2026-02-10","open":3945,"high":4055,"low":3915,"close":4020,"volume":3172999,"rsi_14":85.85,"sma_20":3489.5,"sma_60":3456.75,"sma_120":3480.12},{"date":"2026-02-11","open":4040,"high":4065,"low":3955,"close":4015,"volume":2200503,"rsi_14":88.44,"sma_20":3516.25,"sma_60":3468.67,"sma_120":3485.71},{"date":"2026-02-12","open":4020,"high":4185,"low":3950,"close":4080,"volume":3667176,"rsi_14":88.94,"sma_20":3547.25,"sma_60":3481.33,"sma_120":3491.79},{"date":"2026-02-13","open":4015,"high":4110,"low":3950,"close":4040,"volume":2285515,"rsi_14":88.1,"sma_20":3572.25,"sma_60":3492.5,"sma_120":3497.04},{"date":"2026-02-19","open":4060,"high":4425,"low":4060,"close":4325,"volume":6027880,"rsi_14":90.57,"sma_20":3618.5,"sma_60":3508.42,"sma_120":3504.08},{"date":"2026-02-20","open":4315,"high":4345,"low":4195,"close":4275,"volume":2255901,"rsi_14":87.27,"sma_20":3664.25,"sma_60":3523.92,"sma_120":3510.29},{"date":"2026-02-23","open":4355,"high":4400,"low":4105,"close":4115,"volume":2757577,"rsi_14":77.29,"sma_20":3705.75,"sma_60":3538.0,"sma_120":3515.54},{"date":"2026-02-24","open":4120,"high":4120,"low":3970,"close":4055,"volume":2055464,"rsi_14":77.29,"sma_20":3746.0,"sma_60":3550.92,"sma_120":3518.83},{"date":"2026-02-25","open":4060,"high":4565,"low":4060,"close":4270,"volume":13552979,"rsi_14":73.54,"sma_20":3956.25,"sma_60":3676.17,"sma_120":3539.54},{"date":"2026-02-26","open":4290,"high":4375,"low":4105,"close":4145,"volume":3157306,"rsi_14":70.61,"sma_20":3841.25,"sma_60":3580.42,"sma_120":3528.71},{"date":"2026-02-27","open":4130,"high":4145,"low":4010,"close":4045,"volume":2206336,"rsi_14":60.56,"sma_20":4008.0,"sma_60":3703.33,"sma_120":3553.29},{"date":"2026-03-03","open":3910,"high":3985,"low":3785,"close":3810,"volume":2834648,"rsi_14":46.28,"sma_20":3999.5,"sma_60":3711.0,"sma_120":3557.29},{"date":"2026-03-04","open":3665,"high":3700,"low":3245,"close":3280,"volume":3746757,"rsi_14":32.57,"sma_20":3967.5,"sma_60":3710.42,"sma_120":3556.71},{"date":"2026-03-05","open":3510,"high":3630,"low":3450,"close":3510,"volume":2177270,"rsi_14":40.0,"sma_20":3948.75,"sma_60":3707.42,"sma_120":3558.29},{"date":"2026-03-06","open":3480,"high":3610,"low":3390,"close":3505,"volume":1065158,"rsi_14":37.77,"sma_20":3940.75,"sma_60":3705.92,"sma_120":3559.88},{"date":"2026-03-09","open":3305,"high":3410,"low":3285,"close":3370,"volume":1441286,"rsi_14":35.57,"sma_20":3921.75,"sma_60":3703.17,"sma_120":3560.0},{"date":"2026-03-10","open":3495,"high":3515,"low":3440,"close":3460,"volume":856046,"rsi_14":36.28,"sma_20":3907.5,"sma_60":3700.83,"sma_120":3561.33},{"date":"2026-03-11","open":3520,"high":3630,"low":3495,"close":3535,"volume":1089292,"rsi_14":39.0,"sma_20":3888.25,"sma_60":3699.0,"sma_120":3563.58},{"date":"2026-03-12","open":3535,"high":3610,"low":3505,"close":3545,"volume":671163,"rsi_14":30.69,"sma_20":3867.25,"sma_60":3698.83,"sma_120":3565.62},{"date":"2026-03-13","open":3505,"high":3630,"low":3455,"close":3590,"volume":829431,"rsi_14":33.0,"sma_20":3849.5,"sma_60":3700.25,"sma_120":3567.88},{"date":"2026-03-16","open":3550,"high":3580,"low":3465,"close":3480,"volume":611226,"rsi_14":33.84,"sma_20":3822.5,"sma_60":3626.33,"sma_120":3522.92},{"date":"2026-03-17","open":3530,"high":3575,"low":3475,"close":3495,"volume":719237,"rsi_14":35.42,"sma_20":3796.5,"sma_60":3630.67,"sma_120":3520.54},{"date":"2026-03-18","open":3515,"high":3610,"low":3515,"close":3595,"volume":854359,"rsi_14":31.3,"sma_20":3772.25,"sma_60":3635.67,"sma_120":3518.83},{"date":"2026-03-19","open":3530,"high":3535,"low":3465,"close":3480,"volume":919586,"rsi_14":31.48,"sma_20":3744.25,"sma_60":3636.08,"sma_120":3516.46},{"date":"2026-03-20","open":3485,"high":3650,"low":3480,"close":3645,"volume":1017436,"rsi_14":39.25,"sma_20":3710.25,"sma_60":3639.83,"sma_120":3515.75},{"date":"2026-03-23","open":3610,"high":3610,"low":3485,"close":3500,"volume":747617,"rsi_14":41.24,"sma_20":3671.5,"sma_60":3639.75,"sma_120":3513.54},{"date":"2026-03-24","open":3595,"high":3605,"low":3500,"close":3530,"volume":729262,"rsi_14":59.84,"sma_20":3642.25,"sma_60":3639.42,"sma_120":3512.17},{"date":"2026-03-25","open":3535,"high":3605,"low":3515,"close":3530,"volume":645879,"rsi_14":50.96,"sma_20":3616.0,"sma_60":3637.08,"sma_120":3511.67},{"date":"2026-03-26","open":3530,"high":3535,"low":3430,"close":3450,"volume":630808,"rsi_14":47.53,"sma_20":3575.0,"sma_60":3634.5,"sma_120":3510.04},{"date":"2026-03-27","open":3390,"high":3450,"low":3350,"close":3440,"volume":764834,"rsi_14":53.54,"sma_20":3539.75,"sma_60":3631.33,"sma_120":3508.67},{"date":"2026-03-30","open":3355,"high":3385,"low":3325,"close":3355,"volume":425522,"rsi_14":44.67,"sma_20":3505.25,"sma_60":3626.58,"sma_120":3506.46},{"date":"2026-03-31","open":3355,"high":3395,"low":3300,"close":3330,"volume":694005,"rsi_14":39.04,"sma_20":3481.25,"sma_60":3622.08,"sma_120":3504.38},{"date":"2026-04-01","open":3450,"high":3535,"low":3410,"close":3530,"volume":1030061,"rsi_14":49.33,"sma_20":3493.75,"sma_60":3618.67,"sma_120":3504.33},{"date":"2026-04-02","open":3570,"high":3595,"low":3380,"close":3430,"volume":837145,"rsi_14":43.22,"sma_20":3489.75,"sma_60":3614.58,"sma_120":3503.0},{"date":"2026-04-03","open":3455,"high":3475,"low":3375,"close":3375,"volume":692865,"rsi_14":45.33,"sma_20":3483.25,"sma_60":3607.25,"sma_120":3501.71},{"date":"2026-04-06","open":3375,"high":3410,"low":3365,"close":3375,"volume":328517,"rsi_14":44.59,"sma_20":3483.5,"sma_60":3601.0,"sma_120":3501.79},{"date":"2026-04-07","open":3380,"high":3435,"low":3350,"close":3380,"volume":389587,"rsi_14":39.41,"sma_20":3479.5,"sma_60":3597.17,"sma_120":3502.12},{"date":"2026-04-08","open":3480,"high":3535,"low":3435,"close":3525,"volume":774966,"rsi_14":52.15,"sma_20":3479.0,"sma_60":3596.5,"sma_120":3503.75},{"date":"2026-04-09","open":3535,"high":3640,"low":3525,"close":3575,"volume":1094223,"rsi_14":46.24,"sma_20":3480.5,"sma_60":3596.75,"sma_120":3505.46},{"date":"2026-04-10","open":3585,"high":3900,"low":3580,"close":3810,"volume":2178551,"rsi_14":65.2,"sma_20":3491.5,"sma_60":3602.08,"sma_120":3508.96},{"date":"2026-04-13","open":3770,"high":3845,"low":3715,"close":3800,"volume":906156,"rsi_14":63.5,"sma_20":3507.5,"sma_60":3606.5,"sma_120":3512.21},{"date":"2026-04-14","open":3845,"high":4120,"low":3830,"close":4040,"volume":2738032,"rsi_14":70.56,"sma_20":3534.75,"sma_60":3615.83,"sma_120":3517.54},{"date":"2026-04-15","open":4095,"high":4205,"low":4015,"close":4155,"volume":1905505,"rsi_14":77.65,"sma_20":3562.75,"sma_60":3627.42,"sma_120":3522.96},{"date":"2026-04-16","open":4220,"high":4310,"low":4130,"close":4280,"volume":1966099,"rsi_14":80.22,"sma_20":3602.75,"sma_60":3639.75,"sma_120":3529.33},{"date":"2026-04-17","open":4280,"high":4390,"low":4150,"close":4360,"volume":1988580,"rsi_14":86.28,"sma_20":3638.5,"sma_60":3655.75,"sma_120":3536.54},{"date":"2026-04-20","open":4360,"high":4360,"low":4150,"close":4225,"volume":1357084,"rsi_14":79.93,"sma_20":3674.75,"sma_60":3670.17,"sma_120":3543.0},{"date":"2026-04-21","open":4255,"high":4350,"low":4145,"close":4185,"volume":1613438,"rsi_14":74.53,"sma_20":3707.5,"sma_60":3685.17,"sma_120":3548.88},{"date":"2026-04-22","open":4175,"high":4175,"low":4025,"close":4080,"volume":1192023,"rsi_14":74.25,"sma_20":3735.0,"sma_60":3699.0,"sma_120":3554.46},{"date":"2026-04-23","open":4110,"high":4215,"low":3980,"close":4070,"volume":1286937,"rsi_14":76.83,"sma_20":3766.0,"sma_60":3712.33,"sma_120":3560.04},{"date":"2026-04-24","open":4100,"high":4255,"low":4040,"close":4180,"volume":1778933,"rsi_14":78.65,"sma_20":3803.0,"sma_60":3728.0,"sma_120":3566.92},{"date":"2026-04-27","open":4240,"high":4525,"low":4230,"close":4275,"volume":4363937,"rsi_14":79.93,"sma_20":3849.0,"sma_60":3745.08,"sma_120":3574.12},{"date":"2026-04-28","open":4290,"high":4340,"low":4205,"close":4340,"volume":1346621,"rsi_14":78.8,"sma_20":3899.5,"sma_60":3763.25,"sma_120":3583.08},{"date":"2026-04-29","open":4300,"high":4465,"low":4230,"close":4420,"volume":1478201,"rsi_14":79.24,"sma_20":3944.0,"sma_60":3781.75,"sma_120":3592.67},{"date":"2026-04-30","open":4400,"high":4410,"low":4285,"close":4335,"volume":1055074,"rsi_14":64.11,"sma_20":4096.75,"sma_60":3685.42,"sma_120":3721.21},{"date":"2026-05-04","open":4345,"high":4635,"low":4345,"close":4440,"volume":2376756,"rsi_14":73.02,"sma_20":4042.5,"sma_60":3822.17,"sma_120":3621.75},{"date":"2026-05-06","open":4445,"high":4490,"low":4295,"close":4330,"volume":1545610,"rsi_14":61.51,"sma_20":4090.25,"sma_60":3831.83,"sma_120":3629.88},{"date":"2026-05-07","open":4330,"high":4445,"low":4285,"close":4305,"volume":936082,"rsi_14":56.41,"sma_20":4136.5,"sma_60":3841.17,"sma_120":3638.25},{"date":"2026-05-08","open":4310,"high":4315,"low":4180,"close":4180,"volume":1277002,"rsi_14":45.73,"sma_20":4169.25,"sma_60":3845.5,"sma_120":3645.88},{"date":"2026-05-11","open":4180,"high":4200,"low":4060,"close":4110,"volume":1374696,"rsi_14":39.22,"sma_20":4196.0,"sma_60":3847.92,"sma_120":3652.62},{"date":"2026-05-12","open":4115,"high":4240,"low":3890,"close":4055,"volume":1750964,"rsi_14":42.13,"sma_20":4208.25,"sma_60":3849.75,"sma_120":3658.75},{"date":"2026-05-13","open":4055,"high":4080,"low":3910,"close":3930,"volume":1020703,"rsi_14":39.06,"sma_20":4214.75,"sma_60":3848.25,"sma_120":3663.42},{"date":"2026-05-14","open":3965,"high":3975,"low":3780,"close":3910,"volume":1281929,"rsi_14":42.13,"sma_20":4208.25,"sma_60":3846.5,"sma_120":3667.92},{"date":"2026-05-15","open":3910,"high":4010,"low":3790,"close":3865,"volume":1379456,"rsi_14":40.81,"sma_20":4193.75,"sma_60":3842.92,"sma_120":3672.25},{"date":"2026-05-18","open":3805,"high":3830,"low":3640,"close":3730,"volume":1125347,"rsi_14":30.26,"sma_20":4166.25,"sma_60":3837.75,"sma_120":3676.08},{"date":"2026-05-19","open":3690,"high":3700,"low":3505,"close":3610,"volume":1541176,"rsi_14":21.46,"sma_20":4128.75,"sma_60":3825.83,"sma_120":3678.83},{"date":"2026-05-20","open":3610,"high":3630,"low":3440,"close":3490,"volume":1130264,"rsi_14":15.16,"sma_20":4092.0,"sma_60":3812.75,"sma_120":3680.17},{"date":"2026-05-21","open":3570,"high":3725,"low":3570,"close":3625,"volume":1312338,"rsi_14":18.82,"sma_20":4064.0,"sma_60":3804.58,"sma_120":3682.75},{"date":"2026-05-22","open":3655,"high":3765,"low":3655,"close":3755,"volume":917867,"rsi_14":28.03,"sma_20":4047.75,"sma_60":3799.58,"sma_120":3686.21},{"date":"2026-05-26","open":3780,"high":3815,"low":3555,"close":3560,"volume":1712875,"rsi_14":18.79,"sma_20":4022.25,"sma_60":3787.75,"sma_120":3687.88},{"date":"2026-05-27","open":3580,"high":3580,"low":3380,"close":3455,"volume":1639667,"rsi_14":18.86,"sma_20":3986.0,"sma_60":3776.25,"sma_120":3689.04},{"date":"2026-05-28","open":3455,"high":3510,"low":3325,"close":3425,"volume":1139927,"rsi_14":18.79,"sma_20":3943.5,"sma_60":3765.92,"sma_120":3689.88},{"date":"2026-05-29","open":3395,"high":3495,"low":3250,"close":3405,"volume":1858597,"rsi_14":20.31,"sma_20":3896.75,"sma_60":3759.17,"sma_120":3691.08},{"date":"2026-06-01","open":3410,"high":3410,"low":3275,"close":3300,"volume":1120081,"rsi_14":19.78,"sma_20":3840.75,"sma_60":3759.5,"sma_120":3691.12},{"date":"2026-06-02","open":3255,"high":3290,"low":3180,"close":3235,"volume":1177463,"rsi_14":19.63,"sma_20":3785.75,"sma_60":3754.92,"sma_120":3690.79},{"date":"2026-06-04","open":3130,"high":3255,"low":3130,"close":3145,"volume":1080690,"rsi_14":20.15,"sma_20":3721.0,"sma_60":3748.92,"sma_120":3689.42},{"date":"2026-06-05","open":3160,"high":3160,"low":3010,"close":3050,"volume":1090321,"rsi_14":19.06,"sma_20":3657.0,"sma_60":3743.58,"sma_120":3686.83},{"date":"2026-06-08","open":2960,"high":2970,"low":2785,"close":2825,"volume":1442645,"rsi_14":16.88,"sma_20":3583.0,"sma_60":3733.0,"sma_120":3683.12},{"date":"2026-06-09","open":2850,"high":3155,"low":2850,"close":3150,"volume":1221416,"rsi_14":33.52,"sma_20":3531.5,"sma_60":3726.58,"sma_120":3682.17},{"date":"2026-06-10","open":3155,"high":3320,"low":3085,"close":3160,"volume":1305403,"rsi_14":36.36,"sma_20":3484.0,"sma_60":3720.17,"sma_120":3681.54},{"date":"2026-06-11","open":3100,"high":3150,"low":3020,"close":3100,"volume":702928,"rsi_14":37.74,"sma_20":3436.25,"sma_60":3712.0,"sma_120":3679.92},{"date":"2026-06-12","open":3170,"high":3300,"low":3170,"close":3185,"volume":688582,"rsi_14":35.71,"sma_20":3399.0,"sma_60":3707.08,"sma_120":3677.67},{"date":"2026-06-15","open":3305,"high":3330,"low":3230,"close":3250,"volume":607766,"rsi_14":32.88,"sma_20":3366.0,"sma_60":3703.0,"sma_120":3676.25},{"date":"2026-06-16","open":3270,"high":3300,"low":3230,"close":3255,"volume":360387,"rsi_14":38.13,"sma_20":3335.5,"sma_60":3697.33,"sma_120":3674.17},{"date":"2026-06-17","open":3230,"high":3255,"low":3180,"close":3225,"volume":654424,"rsi_14":60.87,"sma_20":3212.0,"sma_60":3667.0,"sma_120":3651.88},{"date":"2026-06-18","open":3200,"high":3225,"low":3100,"close":3115,"volume":525422,"rsi_14":37.98,"sma_20":3285.5,"sma_60":3684.25,"sma_120":3666.83},{"date":"2026-06-19","open":3100,"high":3145,"low":2980,"close":3020,"volume":703226,"rsi_14":35.9,"sma_20":3262.0,"sma_60":3676.25,"sma_120":3661.96},{"date":"2026-06-22","open":3020,"high":3060,"low":2965,"close":2965,"volume":381599,"rsi_14":37.26,"sma_20":3229.0,"sma_60":3666.83,"sma_120":3656.42},{"date":"2026-06-23","open":2940,"high":3010,"low":2820,"close":2820,"volume":832011,"rsi_14":35.13,"sma_20":3182.25,"sma_60":3655.0,"sma_120":3649.58},{"date":"2026-06-24","open":2830,"high":2880,"low":2775,"close":2825,"volume":617656,"rsi_14":37.79,"sma_20":3145.5,"sma_60":3644.58,"sma_120":3643.12},{"date":"2026-06-25","open":2810,"high":2875,"low":2750,"close":2760,"volume":647874,"rsi_14":38.67,"sma_20":3110.75,"sma_60":3633.25,"sma_120":3635.0},{"date":"2026-06-26","open":2760,"high":2760,"low":2600,"close":2645,"volume":977032,"rsi_14":42.31,"sma_20":3071.75,"sma_60":3621.42,"sma_120":3626.42},{"date":"2026-06-29","open":2660,"high":2930,"low":2645,"close":2930,"volume":668329,"rsi_14":40.27,"sma_20":3048.0,"sma_60":3614.75,"sma_120":3619.04},{"date":"2026-06-30","open":2935,"high":2970,"low":2780,"close":2790,"volume":456194,"rsi_14":35.32,"sma_20":3022.5,"sma_60":3602.42,"sma_120":3611.04},{"date":"2026-07-01","open":2860,"high":2990,"low":2815,"close":2930,"volume":568703,"rsi_14":43.66,"sma_20":3007.25,"sma_60":3594.08,"sma_120":3605.38},{"date":"2026-07-02","open":2920,"high":2950,"low":2800,"close":2870,"volume":441847,"rsi_14":38.02,"sma_20":2993.5,"sma_60":3585.67,"sma_120":3599.58},{"date":"2026-07-03","open":2870,"high":2935,"low":2820,"close":2925,"volume":387950,"rsi_14":37.55,"sma_20":2987.25,"sma_60":3578.17,"sma_120":3594.29},{"date":"2026-07-06","open":2925,"high":3025,"low":2880,"close":2880,"volume":478277,"rsi_14":36.06,"sma_20":2990.0,"sma_60":3569.83,"sma_120":3589.21},{"date":"2026-07-07","open":2885,"high":2970,"low":2850,"close":2955,"volume":521394,"rsi_14":40.29,"sma_20":2980.25,"sma_60":3560.33,"sma_120":3584.38},{"date":"2026-07-08","open":2910,"high":3030,"low":2830,"close":2860,"volume":615553,"rsi_14":40.73,"sma_20":2965.25,"sma_60":3548.42,"sma_120":3579.21},{"date":"2026-07-09","open":2880,"high":2895,"low":2747,"close":2760,"volume":735215,"rsi_14":40.58,"sma_20":2948.25,"sma_60":3530.92,"sma_120":3573.38},{"date":"2026-07-10","open":2835,"high":2935,"low":2800,"close":2890,"volume":432343,"rsi_14":47.42,"sma_20":2933.5,"sma_60":3515.75,"sma_120":3567.96},{"date":"2026-07-13","open":2890,"high":2950,"low":2780,"close":2790,"volume":503720,"rsi_14":48.94,"sma_20":2910.5,"sma_60":3494.92,"sma_120":3562.88},{"date":"2026-07-14","open":2790,"high":2810,"low":2710,"close":2775,"volume":422077,"rsi_14":48.24,"sma_20":2886.5,"sma_60":3471.92,"sma_120":3558.0},{"date":"2026-07-15","open":2810,"high":2870,"low":2800,"close":2830,"volume":448230,"rsi_14":52.48,"sma_20":2866.75,"sma_60":3447.75,"sma_120":3554.21},{"date":"2026-07-16","open":2830,"high":2915,"low":2800,"close":2860,"volume":464415,"rsi_14":58.11,"sma_20":2854.0,"sma_60":3422.75,"sma_120":3550.96},{"date":"2026-07-20","open":2815,"high":2820,"low":2705,"close":2720,"volume":470176,"rsi_14":41.1,"sma_20":2839.0,"sma_60":3397.67,"sma_120":3546.38},{"date":"2026-07-21","open":2735,"high":2760,"low":2680,"close":2715,"volume":341075,"rsi_14":46.41,"sma_20":2826.5,"sma_60":3373.17,"sma_120":3542.0},{"date":"2026-07-22","open":2735,"high":2840,"low":2735,"close":2735,"volume":363308,"rsi_14":39.46,"sma_20":2822.25,"sma_60":3350.75,"sma_120":3537.71},{"date":"2026-07-23","open":2760,"high":2880,"low":2760,"close":2880,"volume":341502,"rsi_14":50.5,"sma_20":2825.0,"sma_60":3330.92,"sma_120":3534.62},{"date":"2026-07-24","open":2815,"high":2855,"low":2785,"close":2800,"volume":312377,"rsi_14":43.96,"sma_20":2827.0,"sma_60":3307.92,"sma_120":3530.38},{"date":"2026-07-27","open":2850,"high":2905,"low":2800,"close":2830,"volume":316809,"rsi_14":47.55,"sma_20":2836.25,"sma_60":3283.83,"sma_120":3526.88},{"date":"2026-07-28","open":2770,"high":2820,"low":2625,"close":2640,"volume":841437,"rsi_14":36.12,"sma_20":2821.75,"sma_60":3255.5,"sma_120":3520.96},{"date":"2026-07-29","open":2685,"high":2805,"low":2525,"close":2625,"volume":1096289,"rsi_14":38.86,"sma_20":2813.5,"sma_60":3225.58,"sma_120":3513.67},{"date":"2026-07-30","open":2560,"high":2730,"low":2560,"close":2645,"volume":624641,"rsi_14":44.1,"sma_20":2799.25,"sma_60":3197.42,"sma_120":3503.33},{"date":"2026-07-31","open":2690,"high":2840,"low":2680,"close":2840,"volume":601008,"rsi_14":47.6,"sma_20":2797.75,"sma_60":3170.75,"sma_120":3496.46},{"date":"2026-08-03","open":2840,"high":2880,"low":2600,"close":2695,"volume":1137269,"rsi_14":45.62,"sma_20":2786.25,"sma_60":3143.5,"sma_120":3487.67},{"date":"2026-08-04","open":2775,"high":2930,"low":2750,"close":2855,"volume":697323,"rsi_14":53.25,"sma_20":2785.0,"sma_60":3119.33,"sma_120":3480.25},{"date":"2026-08-05","open":2900,"high":2940,"low":2865,"close":2900,"volume":411964,"rsi_14":52.87,"sma_20":2782.25,"sma_60":3098.0,"sma_120":3471.75},{"date":"2026-08-06","open":2900,"high":3032,"low":2870,"close":2895,"volume":474741,"rsi_14":51.46,"sma_20":2784.0,"sma_60":3077.75,"sma_120":3462.83},{"date":"2026-08-07","open":2910,"high":2925,"low":2845,"close":2890,"volume":349541,"rsi_14":58.02,"sma_20":2790.5,"sma_60":3058.33,"sma_120":3454.04},{"date":"2026-08-10","open":2925,"high":2930,"low":2865,"close":2925,"volume":397846,"rsi_14":59.63,"sma_20":2792.25,"sma_60":3041.58,"sma_120":3444.92},{"date":"2026-08-11","open":2920,"high":2940,"low":2880,"close":2920,"volume":291534,"rsi_14":58.6,"sma_20":2798.75,"sma_60":3025.08,"sma_120":3435.79},{"date":"2026-08-12","open":2925,"high":2970,"low":2885,"close":2930,"volume":400201,"rsi_14":52.66,"sma_20":2806.5,"sma_60":3009.5,"sma_120":3426.21},{"date":"2026-08-13","open":2945,"high":2985,"low":2850,"close":2860,"volume":544894,"rsi_14":53.23,"sma_20":2808.0,"sma_60":2995.0,"sma_120":3416.38},{"date":"2026-08-14","open":2880,"high":2940,"low":2845,"close":2915,"volume":429505,"rsi_14":54.45,"sma_20":2810.75,"sma_60":2983.42,"sma_120":3404.62},{"date":"2026-08-18","open":2920,"high":2935,"low":2755,"close":2770,"volume":649284,"rsi_14":57.14,"sma_20":2813.25,"sma_60":2971.42,"sma_120":3392.08},{"date":"2026-08-19","open":2705,"high":2765,"low":2685,"close":2710,"volume":358936,"rsi_14":54.45,"sma_20":2813.0,"sma_60":2956.17,"sma_120":3380.38},{"date":"2026-08-20","open":2725,"high":2770,"low":2700,"close":2730,"volume":292476,"rsi_14":54.45,"sma_20":2812.75,"sma_60":2939.08,"sma_120":3369.33},{"date":"2026-08-21","open":2730,"high":2730,"low":2645,"close":2660,"volume":565963,"rsi_14":39.16,"sma_20":2801.75,"sma_60":2924.08,"sma_120":3355.92},{"date":"2026-08-24","open":2680,"high":2720,"low":2660,"close":2675,"volume":236278,"rsi_14":48.57,"sma_20":2795.5,"sma_60":2911.08,"sma_120":3343.67},{"date":"2026-08-25","open":2675,"high":2695,"low":2610,"close":2695,"volume":424665,"rsi_14":35.71,"sma_20":2788.75,"sma_60":2898.92,"sma_120":3332.42},{"date":"2026-08-26","open":2700,"high":2720,"low":2660,"close":2700,"volume":409647,"rsi_14":30.77,"sma_20":2791.75,"sma_60":2887.17,"sma_120":3323.17},{"date":"2026-08-27","open":2705,"high":2750,"low":2685,"close":2685,"volume":307573,"rsi_14":30.19,"sma_20":2794.75,"sma_60":2876.92,"sma_120":3318.21},{"date":"2026-08-28","open":2670,"high":2700,"low":2635,"close":2690,"volume":431181,"rsi_14":31.13,"sma_20":2797.0,"sma_60":2867.83,"sma_120":3311.38},{"date":"2026-08-31","open":2670,"high":2700,"low":2620,"close":2700,"volume":297504,"rsi_14":27.72,"sma_20":2790.0,"sma_60":2860.42,"sma_120":3304.67},{"date":"2026-09-01","open":2695,"high":2700,"low":2660,"close":2670,"volume":234823,"rsi_14":26.42,"sma_20":2788.75,"sma_60":2854.08,"sma_120":3298.83},{"date":"2026-09-02","open":2640,"high":2650,"low":2600,"close":2600,"volume":519427,"rsi_14":22.03,"sma_20":2776.0,"sma_60":2850.33,"sma_120":3291.67},{"date":"2026-09-03","open":2640,"high":2900,"low":2590,"close":2655,"volume":1027142,"rsi_14":32.17,"sma_20":2763.75,"sma_60":2842.08,"sma_120":3284.33},{"date":"2026-09-04","open":2660,"high":2690,"low":2630,"close":2635,"volume":425827,"rsi_14":24.07,"sma_20":2750.75,"sma_60":2833.33,"sma_120":3276.75},{"date":"2026-09-07","open":2650,"high":2790,"low":2650,"close":2730,"volume":947781,"rsi_14":45.92,"sma_20":2742.75,"sma_60":2827.17,"sma_120":3269.58},{"date":"2026-09-08","open":2730,"high":2745,"low":2670,"close":2670,"volume":364633,"rsi_14":45.92,"sma_20":2730.0,"sma_60":2818.58,"sma_120":3262.83},{"date":"2026-09-09","open":2675,"high":2690,"low":2655,"close":2675,"volume":233541,"rsi_14":44.21,"sma_20":2717.75,"sma_60":2809.0,"sma_120":3256.0},{"date":"2026-09-10","open":2665,"high":2735,"low":2595,"close":2735,"volume":835558,"rsi_14":58.06,"sma_20":2708.0,"sma_60":2800.33,"sma_120":3248.83},{"date":"2026-09-11","open":2700,"high":2750,"low":2650,"close":2700,"volume":528610,"rsi_14":52.58,"sma_20":2700.0,"sma_60":2791.58,"sma_120":3242.33},{"date":"2026-09-14","open":2690,"high":2700,"low":2615,"close":2640,"volume":269175,"rsi_14":44.76,"sma_20":2686.25,"sma_60":2783.67,"sma_120":3233.96},{"date":"2026-09-15","open":2635,"high":2665,"low":2610,"close":2635,"volume":341483,"rsi_14":43.81,"sma_20":2679.5,"sma_60":2777.25,"sma_120":3226.75},{"date":"2026-09-16","open":2610,"high":2690,"low":2595,"close":2610,"volume":320247,"rsi_14":42.99,"sma_20":2674.5,"sma_60":2771.33,"sma_120":3219.08},{"date":"2026-09-17","open":2610,"high":2615,"low":2585,"close":2600,"volume":336051,"rsi_14":41.67,"sma_20":2668.0,"sma_60":2767.67,"sma_120":3211.33},{"date":"2026-09-18","open":2610,"high":2625,"low":2560,"close":2580,"volume":558819,"rsi_14":39.09,"sma_20":2664.0,"sma_60":2763.58,"sma_120":3204.08},{"date":"2026-09-21","open":2580,"high":2620,"low":2530,"close":2600,"volume":370379,"rsi_14":43.52,"sma_20":2660.25,"sma_60":2760.92,"sma_120":3197.08},{"date":"2026-09-22","open":2600,"high":2600,"low":2510,"close":2525,"volume":602204,"rsi_14":43.12,"sma_20":2651.75,"sma_60":2758.92,"sma_120":3190.17},{"date":"2026-09-23","open":2540,"high":2540,"low":2470,"close":2485,"volume":601692,"rsi_14":33.96,"sma_20":2641.0,"sma_60":2751.5,"sma_120":3183.12},{"date":"2026-09-28","open":2475,"high":2550,"low":2465,"close":2530,"volume":365550,"rsi_14":40.54,"sma_20":2633.25,"sma_60":2747.17,"sma_120":3174.79},{"date":"2026-09-29","open":2540,"high":2540,"low":2470,"close":2500,"volume":238799,"rsi_14":26.53,"sma_20":2623.75,"sma_60":2740.0,"sma_120":3167.04},{"date":"2026-09-30","open":2510,"high":2535,"low":2470,"close":2495,"volume":214683,"rsi_14":29.89,"sma_20":2613.5,"sma_60":2733.75,"sma_120":3159.71},{"date":"2026-10-01","open":2490,"high":2525,"low":2475,"close":2510,"volume":227253,"rsi_14":31.46,"sma_20":2605.5,"sma_60":2726.83,"sma_120":3152.5},{"date":"2026-10-02","open":2510,"high":2555,"low":2500,"close":2545,"volume":251797,"rsi_14":27.38,"sma_20":2602.75,"sma_60":2721.25,"sma_120":3145.54},{"date":"2026-10-06","open":2545,"high":2635,"low":2540,"close":2600,"volume":558685,"rsi_14":38.64,"sma_20":2600.0,"sma_60":2715.33,"sma_120":3137.83},{"date":"2026-10-07","open":2585,"high":2650,"low":2550,"close":2590,"volume":458273,"rsi_14":43.59,"sma_20":2597.75,"sma_60":2710.83,"sma_120":3129.62},{"date":"2026-10-08","open":2635,"high":2635,"low":2580,"close":2610,"volume":268066,"rsi_14":46.91,"sma_20":2591.75,"sma_60":2708.33,"sma_120":3119.62},{"date":"2026-10-12","open":2610,"high":2685,"low":2570,"close":2595,"volume":569009,"rsi_14":48.1,"sma_20":2588.0,"sma_60":2703.42,"sma_120":3109.58},{"date":"2026-10-13","open":2545,"high":2755,"low":2515,"close":2615,"volume":529527,"rsi_14":51.85,"sma_20":2585.0,"sma_60":2700.5,"sma_120":3097.71},{"date":"2026-10-14","open":2615,"high":2670,"low":2535,"close":2560,"volume":467333,"rsi_14":47.73,"sma_20":2576.25,"sma_60":2696.92,"sma_120":3084.42},{"date":"2026-10-15","open":2510,"high":2525,"low":2445,"close":2475,"volume":697180,"rsi_14":37.62,"sma_20":2565.0,"sma_60":2691.0,"sma_120":3069.38},{"date":"2026-10-16","open":2490,"high":2585,"low":2490,"close":2565,"volume":479741,"rsi_14":53.85,"sma_20":2561.25,"sma_60":2686.08,"sma_120":3054.42},{"date":"2026-10-19","open":2505,"high":2670,"low":2505,"close":2630,"volume":216788,"rsi_14":63.3,"sma_20":2561.0,"sma_60":2684.58,"sma_120":3041.12},{"date":"2026-10-20","open":2615,"high":2655,"low":2535,"close":2540,"volume":382984,"rsi_14":50.85,"sma_20":2557.5,"sma_60":2681.67,"sma_120":3027.42},{"date":"2026-10-21","open":2585,"high":2635,"low":2560,"close":2600,"volume":346824,"rsi_14":58.06,"sma_20":2557.5,"sma_60":2679.42,"sma_120":3015.08},{"date":"2026-10-22","open":2585,"high":2615,"low":2560,"close":2590,"volume":526885,"rsi_14":57.6,"sma_20":2558.0,"sma_60":2674.58,"sma_120":3002.75},{"date":"2026-10-23","open":2628,"high":2633,"low":2535,"close":2535,"volume":409547}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":464.5273330311699,"pbr":0.34,"per":5.46,"roa":0.38,"roe":0.98,"grade":"C","comment":"PER 5.47배, ROE 0.98%","revenue":4775952287969.0,"analysis":"PER 5.5배입니다. ROE 1.0%입니다. 시가총액 5140.34억. 매출 4.78조, 영업이익 372.72억.","eps_basis":"TTM","debt_ratio":1.5401539879233483,"market_cap":513021839265,"net_income":93464573496.0,"total_debt":2350550848888.0,"ttm_window":"2025Q3~2026Q2","gross_margin":10.04,"total_assets":3876729963002.0,"total_equity":1526179114114.0,"profit_margin":1.96,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":37272332831.0,"operating_margin":0.78,"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":["부채비율(부채총계/자본총계) 1.5배로 재무 리스크","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":2535.0,"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":38695.0},{"date":"2016-10-25","close":38340.0},{"date":"2016-10-26","close":37426.0},{"date":"2016-10-27","close":38187.0},{"date":"2016-10-28","close":37579.0},{"date":"2016-10-31","close":37274.0},{"date":"2016-11-01","close":37070.0},{"date":"2016-11-02","close":36562.0},{"date":"2016-11-03","close":37172.0},{"date":"2016-11-04","close":37020.0},{"date":"2016-11-07","close":37325.0},{"date":"2016-11-08","close":37020.0},{"date":"2016-11-09","close":35954.0},{"date":"2016-11-10","close":36664.0},{"date":"2016-11-11","close":37020.0},{"date":"2016-11-14","close":37325.0},{"date":"2016-11-15","close":37985.0},{"date":"2016-11-16","close":39356.0},{"date":"2016-11-17","close":39407.0},{"date":"2016-11-18","close":38492.0},{"date":"2016-11-21","close":37325.0},{"date":"2016-11-22","close":38035.0},{"date":"2016-11-23","close":36664.0},{"date":"2016-11-24","close":36308.0},{"date":"2016-11-25","close":36156.0},{"date":"2016-11-28","close":36055.0},{"date":"2016-11-29","close":36562.0},{"date":"2016-11-30","close":36969.0},{"date":"2016-12-01","close":36613.0},{"date":"2016-12-02","close":37680.0},{"date":"2016-12-05","close":38035.0},{"date":"2016-12-06","close":38035.0},{"date":"2016-12-07","close":38289.0},{"date":"2016-12-08","close":38492.0},{"date":"2016-12-09","close":38746.0},{"date":"2016-12-12","close":38746.0},{"date":"2016-12-13","close":39559.0},{"date":"2016-12-14","close":39812.0},{"date":"2016-12-15","close":39507.0},{"date":"2016-12-16","close":39458.0},{"date":"2016-12-19","close":39253.0},{"date":"2016-12-20","close":39660.0},{"date":"2016-12-21","close":39763.0},{"date":"2016-12-22","close":39914.0},{"date":"2016-12-23","close":40066.0},{"date":"2016-12-26","close":39812.0},{"date":"2016-12-27","close":39610.0},{"date":"2016-12-28","close":40017.0},{"date":"2016-12-29","close":40066.0},{"date":"2017-01-02","close":41437.0},{"date":"2017-01-03","close":41489.0},{"date":"2017-01-04","close":41539.0},{"date":"2017-01-05","close":41590.0},{"date":"2017-01-06","close":40727.0},{"date":"2017-01-09","close":40219.0},{"date":"2017-01-10","close":40066.0},{"date":"2017-01-11","close":39407.0},{"date":"2017-01-12","close":40169.0},{"date":"2017-01-13","close":40169.0},{"date":"2017-01-16","close":40117.0},{"date":"2017-01-17","close":40017.0},{"date":"2017-01-18","close":39356.0},{"date":"2017-01-19","close":38797.0},{"date":"2017-01-20","close":39051.0},{"date":"2017-01-23","close":38899.0},{"date":"2017-01-24","close":38340.0},{"date":"2017-01-25","close":37426.0},{"date":"2017-01-26","close":37476.0},{"date":"2017-01-31","close":38544.0},{"date":"2017-02-01","close":38950.0},{"date":"2017-02-02","close":38899.0},{"date":"2017-02-03","close":39000.0},{"date":"2017-02-06","close":39153.0},{"date":"2017-02-07","close":39305.0},{"date":"2017-02-08","close":39965.0},{"date":"2017-02-09","close":40017.0},{"date":"2017-02-10","close":40066.0},{"date":"2017-02-13","close":40219.0},{"date":"2017-02-14","close":40371.0},{"date":"2017-02-15","close":40371.0},{"date":"2017-02-16","close":39507.0},{"date":"2017-02-17","close":40117.0},{"date":"2017-02-20","close":40017.0},{"date":"2017-02-21","close":40117.0},{"date":"2017-02-22","close":41132.0},{"date":"2017-02-23","close":41132.0},{"date":"2017-02-24","close":41285.0},{"date":"2017-02-27","close":41132.0},{"date":"2017-02-28","close":40473.0},{"date":"2017-03-02","close":39914.0},{"date":"2017-03-03","close":40117.0},{"date":"2017-03-06","close":39153.0},{"date":"2017-03-07","close":39610.0},{"date":"2017-03-08","close":40270.0},{"date":"2017-03-09","close":39763.0},{"date":"2017-03-10","close":39812.0},{"date":"2017-03-13","close":39610.0},{"date":"2017-03-14","close":39458.0},{"date":"2017-03-15","close":39610.0},{"date":"2017-03-16","close":39559.0},{"date":"2017-03-17","close":39407.0},{"date":"2017-03-20","close":38950.0},{"date":"2017-03-21","close":39101.0},{"date":"2017-03-22","close":39051.0},{"date":"2017-03-23","close":39101.0},{"date":"2017-03-24","close":39253.0},{"date":"2017-03-27","close":39051.0},{"date":"2017-03-28","close":39864.0},{"date":"2017-03-29","close":39559.0},{"date":"2017-03-30","close":40576.0},{"date":"2017-03-31","close":40371.0},{"date":"2017-04-03","close":40270.0},{"date":"2017-04-04","close":39559.0},{"date":"2017-04-05","close":39458.0},{"date":"2017-04-06","close":39407.0},{"date":"2017-04-07","close":39407.0},{"date":"2017-04-10","close":38746.0},{"date":"2017-04-11","close":38645.0},{"date":"2017-04-12","close":38899.0},{"date":"2017-04-13","close":39000.0},{"date":"2017-04-14","close":38746.0},{"date":"2017-04-17","close":38645.0},{"date":"2017-04-18","close":38746.0},{"date":"2017-04-19","close":39153.0},{"date":"2017-04-20","close":39153.0},{"date":"2017-04-21","close":39305.0},{"date":"2017-04-24","close":38797.0},{"date":"2017-04-25","close":38797.0},{"date":"2017-04-26","close":39000.0},{"date":"2017-04-27","close":39000.0},{"date":"2017-04-28","close":38289.0},{"date":"2017-05-02","close":38746.0},{"date":"2017-05-04","close":38289.0},{"date":"2017-05-08","close":38239.0},{"date":"2017-05-10","close":37985.0},{"date":"2017-05-11","close":38289.0},{"date":"2017-05-12","close":37528.0},{"date":"2017-05-15","close":37528.0},{"date":"2017-05-16","close":36867.0},{"date":"2017-05-17","close":36562.0},{"date":"2017-05-18","close":37070.0},{"date":"2017-05-19","close":36969.0},{"date":"2017-05-22","close":37172.0},{"date":"2017-05-23","close":36715.0},{"date":"2017-05-24","close":37020.0},{"date":"2017-05-25","close":36562.0},{"date":"2017-05-26","close":36715.0},{"date":"2017-05-29","close":37274.0},{"date":"2017-05-30","close":36969.0},{"date":"2017-05-31","close":36767.0},{"date":"2017-06-01","close":36816.0},{"date":"2017-06-02","close":36715.0},{"date":"2017-06-05","close":36767.0},{"date":"2017-06-07","close":36715.0},{"date":"2017-06-08","close":36613.0},{"date":"2017-06-09","close":36613.0},{"date":"2017-06-12","close":36513.0},{"date":"2017-06-13","close":36715.0},{"date":"2017-06-14","close":36360.0},{"date":"2017-06-15","close":36003.0},{"date":"2017-06-16","close":36003.0},{"date":"2017-06-19","close":35547.0},{"date":"2017-06-20","close":35293.0},{"date":"2017-06-21","close":34836.0},{"date":"2017-06-22","close":34735.0},{"date":"2017-06-23","close":35039.0},{"date":"2017-06-26","close":34531.0},{"date":"2017-06-27","close":34531.0},{"date":"2017-06-28","close":34988.0},{"date":"2017-06-29","close":34988.0},{"date":"2017-06-30","close":34735.0},{"date":"2017-07-03","close":34430.0},{"date":"2017-07-04","close":33819.0},{"date":"2017-07-05","close":33972.0},{"date":"2017-07-06","close":33566.0},{"date":"2017-07-07","close":32906.0},{"date":"2017-07-10","close":32601.0},{"date":"2017-07-11","close":31992.0},{"date":"2017-07-12","close":32043.0},{"date":"2017-07-13","close":32297.0},{"date":"2017-07-14","close":32145.0},{"date":"2017-07-17","close":31738.0},{"date":"2017-07-18","close":32043.0},{"date":"2017-07-19","close":33007.0},{"date":"2017-07-20","close":32652.0},{"date":"2017-07-21","close":32297.0},{"date":"2017-07-24","close":32652.0},{"date":"2017-07-25","close":32601.0},{"date":"2017-07-26","close":32704.0},{"date":"2017-07-27","close":32753.0},{"date":"2017-07-28","close":32499.0},{"date":"2017-07-31","close":31687.0},{"date":"2017-08-01","close":31638.0},{"date":"2017-08-02","close":32094.0},{"date":"2017-08-03","close":31586.0},{"date":"2017-08-04","close":31382.0},{"date":"2017-08-07","close":30874.0},{"date":"2017-08-08","close":30367.0},{"date":"2017-08-09","close":29961.0},{"date":"2017-08-10","close":29757.0},{"date":"2017-08-11","close":29454.0},{"date":"2017-08-14","close":29402.0},{"date":"2017-08-16","close":29301.0},{"date":"2017-08-17","close":28944.0},{"date":"2017-08-18","close":29351.0},{"date":"2017-08-21","close":29097.0},{"date":"2017-08-22","close":29047.0},{"date":"2017-08-23","close":28995.0},{"date":"2017-08-24","close":29148.0},{"date":"2017-08-25","close":29249.0},{"date":"2017-08-28","close":29503.0},{"date":"2017-08-29","close":29200.0},{"date":"2017-08-30","close":28742.0},{"date":"2017-08-31","close":28031.0},{"date":"2017-09-01","close":28387.0},{"date":"2017-09-04","close":27878.0},{"date":"2017-09-05","close":27727.0},{"date":"2017-09-06","close":27624.0},{"date":"2017-09-07","close":28082.0},{"date":"2017-09-08","close":27624.0},{"date":"2017-09-11","close":27523.0},{"date":"2017-09-12","close":27575.0},{"date":"2017-09-13","close":27218.0},{"date":"2017-09-14","close":27575.0},{"date":"2017-09-15","close":26965.0},{"date":"2017-09-18","close":27117.0},{"date":"2017-09-19","close":27878.0},{"date":"2017-09-20","close":27472.0},{"date":"2017-09-21","close":27270.0},{"date":"2017-09-22","close":26811.0},{"date":"2017-09-25","close":25898.0},{"date":"2017-09-26","close":25645.0},{"date":"2017-09-27","close":26050.0},{"date":"2017-09-28","close":26457.0},{"date":"2017-09-29","close":26304.0},{"date":"2017-10-10","close":25950.0},{"date":"2017-10-11","close":26509.0},{"date":"2017-10-12","close":27016.0},{"date":"2017-10-13","close":27777.0},{"date":"2017-10-16","close":28641.0},{"date":"2017-10-17","close":28336.0},{"date":"2017-10-18","close":27675.0},{"date":"2017-10-19","close":27829.0},{"date":"2017-10-20","close":28285.0},{"date":"2017-10-23","close":28031.0},{"date":"2017-10-24","close":26914.0},{"date":"2017-10-25","close":26558.0},{"date":"2017-10-26","close":26914.0},{"date":"2017-10-27","close":27370.0},{"date":"2017-10-30","close":26965.0},{"date":"2017-10-31","close":26711.0},{"date":"2017-11-01","close":26406.0},{"date":"2017-11-02","close":26558.0},{"date":"2017-11-03","close":27168.0},{"date":"2017-11-06","close":26509.0},{"date":"2017-11-07","close":26406.0},{"date":"2017-11-08","close":26457.0},{"date":"2017-11-09","close":27117.0},{"date":"2017-11-10","close":27117.0},{"date":"2017-11-13","close":27422.0},{"date":"2017-11-14","close":27422.0},{"date":"2017-11-15","close":27168.0},{"date":"2017-11-16","close":27016.0},{"date":"2017-11-17","close":26609.0},{"date":"2017-11-20","close":26609.0},{"date":"2017-11-21","close":26863.0},{"date":"2017-11-22","close":26152.0},{"date":"2017-11-23","close":26659.0},{"date":"2017-11-24","close":26558.0},{"date":"2017-11-27","close":26711.0},{"date":"2017-11-28","close":27168.0},{"date":"2017-11-29","close":27321.0},{"date":"2017-11-30","close":27523.0},{"date":"2017-12-01","close":26609.0},{"date":"2017-12-04","close":26762.0},{"date":"2017-12-05","close":27321.0},{"date":"2017-12-06","close":27675.0},{"date":"2017-12-07","close":27016.0},{"date":"2017-12-08","close":26102.0},{"date":"2017-12-11","close":25745.0},{"date":"2017-12-12","close":26102.0},{"date":"2017-12-13","close":26253.0},{"date":"2017-12-14","close":25263.0},{"date":"2017-12-15","close":26203.0},{"date":"2017-12-18","close":25898.0},{"date":"2017-12-19","close":25745.0},{"date":"2017-12-20","close":25645.0},{"date":"2017-12-21","close":25593.0},{"date":"2017-12-22","close":25745.0},{"date":"2017-12-26","close":25898.0},{"date":"2017-12-27","close":25745.0},{"date":"2017-12-28","close":25999.0},{"date":"2018-01-02","close":26304.0},{"date":"2018-01-03","close":26304.0},{"date":"2018-01-04","close":26406.0},{"date":"2018-01-05","close":26457.0},{"date":"2018-01-08","close":26203.0},{"date":"2018-01-09","close":26914.0},{"date":"2018-01-10","close":27878.0},{"date":"2018-01-11","close":27727.0},{"date":"2018-01-12","close":27065.0},{"date":"2018-01-15","close":27270.0},{"date":"2018-01-16","close":27321.0},{"date":"2018-01-17","close":27422.0},{"date":"2018-01-18","close":26914.0},{"date":"2018-01-19","close":27065.0},{"date":"2018-01-22","close":28538.0},{"date":"2018-01-23","close":28488.0},{"date":"2018-01-24","close":29961.0},{"date":"2018-01-25","close":30163.0},{"date":"2018-01-26","close":30367.0},{"date":"2018-01-29","close":30418.0},{"date":"2018-01-30","close":29606.0},{"date":"2018-01-31","close":29859.0},{"date":"2018-02-01","close":29757.0},{"date":"2018-02-02","close":30062.0},{"date":"2018-02-05","close":28995.0},{"date":"2018-02-06","close":28690.0},{"date":"2018-02-07","close":28336.0},{"date":"2018-02-08","close":28538.0},{"date":"2018-02-09","close":29808.0},{"date":"2018-02-12","close":29097.0},{"date":"2018-02-13","close":28895.0},{"date":"2018-02-14","close":28690.0},{"date":"2018-02-19","close":29301.0},{"date":"2018-02-20","close":28793.0},{"date":"2018-02-21","close":28793.0},{"date":"2018-02-22","close":28437.0},{"date":"2018-02-23","close":28285.0},{"date":"2018-02-26","close":27929.0},{"date":"2018-02-27","close":28134.0},{"date":"2018-02-28","close":27472.0},{"date":"2018-03-02","close":26558.0},{"date":"2018-03-05","close":26050.0},{"date":"2018-03-06","close":26050.0},{"date":"2018-03-07","close":25593.0},{"date":"2018-03-08","close":25950.0},{"date":"2018-03-09","close":26355.0},{"date":"2018-03-12","close":26304.0},{"date":"2018-03-13","close":26102.0},{"date":"2018-03-14","close":25745.0},{"date":"2018-03-15","close":25898.0},{"date":"2018-03-16","close":25645.0},{"date":"2018-03-19","close":25745.0},{"date":"2018-03-20","close":25696.0},{"date":"2018-03-21","close":25797.0},{"date":"2018-03-22","close":25491.0},{"date":"2018-03-23","close":25440.0},{"date":"2018-03-26","close":25440.0},{"date":"2018-03-27","close":25289.0},{"date":"2018-03-28","close":25314.0},{"date":"2018-03-29","close":25111.0},{"date":"2018-03-30","close":25212.0},{"date":"2018-04-02","close":24984.0},{"date":"2018-04-03","close":25238.0},{"date":"2018-04-04","close":25186.0},{"date":"2018-04-05","close":25186.0},{"date":"2018-04-06","close":25161.0},{"date":"2018-04-09","close":25186.0},{"date":"2018-04-10","close":25111.0},{"date":"2018-04-11","close":25161.0},{"date":"2018-04-12","close":25137.0},{"date":"2018-04-13","close":25086.0},{"date":"2018-04-16","close":24933.0},{"date":"2018-04-17","close":24933.0},{"date":"2018-04-18","close":25060.0},{"date":"2018-04-19","close":25847.0},{"date":"2018-04-20","close":25797.0},{"date":"2018-04-23","close":25289.0},{"date":"2018-04-24","close":25645.0},{"date":"2018-04-25","close":25086.0},{"date":"2018-04-26","close":25086.0},{"date":"2018-04-27","close":25086.0},{"date":"2018-04-30","close":25645.0},{"date":"2018-05-02","close":25491.0},{"date":"2018-05-03","close":25491.0},{"date":"2018-05-04","close":25186.0},{"date":"2018-05-08","close":25086.0},{"date":"2018-05-09","close":24907.0},{"date":"2018-05-10","close":25186.0},{"date":"2018-05-11","close":25186.0},{"date":"2018-05-14","close":25161.0},{"date":"2018-05-15","close":24958.0},{"date":"2018-05-16","close":24958.0},{"date":"2018-05-17","close":24883.0},{"date":"2018-05-18","close":24832.0},{"date":"2018-05-21","close":24653.0},{"date":"2018-05-23","close":24325.0},{"date":"2018-05-24","close":24248.0},{"date":"2018-05-25","close":23968.0},{"date":"2018-05-28","close":23664.0},{"date":"2018-05-29","close":23409.0},{"date":"2018-05-30","close":23207.0},{"date":"2018-05-31","close":23308.0},{"date":"2018-06-01","close":24553.0},{"date":"2018-06-04","close":25111.0},{"date":"2018-06-05","close":24933.0},{"date":"2018-06-07","close":24984.0},{"date":"2018-06-08","close":24984.0},{"date":"2018-06-11","close":25034.0},{"date":"2018-06-12","close":25263.0},{"date":"2018-06-14","close":24451.0},{"date":"2018-06-15","close":25161.0},{"date":"2018-06-18","close":25034.0},{"date":"2018-06-19","close":24120.0},{"date":"2018-06-20","close":23587.0},{"date":"2018-06-21","close":23435.0},{"date":"2018-06-22","close":23207.0},{"date":"2018-06-25","close":23536.0},{"date":"2018-06-26","close":23587.0},{"date":"2018-06-27","close":23258.0},{"date":"2018-06-28","close":23359.0},{"date":"2018-06-29","close":23207.0},{"date":"2018-07-02","close":23308.0},{"date":"2018-07-03","close":23002.0},{"date":"2018-07-04","close":22546.0},{"date":"2018-07-05","close":22622.0},{"date":"2018-07-06","close":23359.0},{"date":"2018-07-09","close":23105.0},{"date":"2018-07-10","close":23028.0},{"date":"2018-07-11","close":24120.0},{"date":"2018-07-12","close":23664.0},{"date":"2018-07-13","close":23181.0},{"date":"2018-07-16","close":23435.0},{"date":"2018-07-17","close":23308.0},{"date":"2018-07-18","close":22674.0},{"date":"2018-07-19","close":22521.0},{"date":"2018-07-20","close":22420.0},{"date":"2018-07-23","close":22446.0},{"date":"2018-07-24","close":22826.0},{"date":"2018-07-25","close":23233.0},{"date":"2018-07-26","close":23282.0},{"date":"2018-07-27","close":23613.0},{"date":"2018-07-30","close":23664.0},{"date":"2018-07-31","close":23791.0},{"date":"2018-08-01","close":24171.0},{"date":"2018-08-02","close":23791.0},{"date":"2018-08-03","close":24171.0},{"date":"2018-08-06","close":24451.0},{"date":"2018-08-07","close":24171.0},{"date":"2018-08-08","close":24425.0},{"date":"2018-08-09","close":24501.0},{"date":"2018-08-10","close":24527.0},{"date":"2018-08-13","close":24222.0},{"date":"2018-08-14","close":24248.0},{"date":"2018-08-16","close":24171.0},{"date":"2018-08-17","close":24120.0},{"date":"2018-08-20","close":24348.0},{"date":"2018-08-21","close":24171.0},{"date":"2018-08-22","close":24171.0},{"date":"2018-08-23","close":23994.0},{"date":"2018-08-24","close":23866.0},{"date":"2018-08-27","close":23486.0},{"date":"2018-08-28","close":23536.0},{"date":"2018-08-29","close":23258.0},{"date":"2018-08-30","close":23002.0},{"date":"2018-08-31","close":22953.0},{"date":"2018-09-03","close":23156.0},{"date":"2018-09-04","close":23233.0},{"date":"2018-09-05","close":23207.0},{"date":"2018-09-06","close":23002.0},{"date":"2018-09-07","close":23461.0},{"date":"2018-09-10","close":23359.0},{"date":"2018-09-11","close":23207.0},{"date":"2018-09-12","close":22876.0},{"date":"2018-09-13","close":22749.0},{"date":"2018-09-14","close":23638.0},{"date":"2018-09-17","close":23258.0},{"date":"2018-09-18","close":22953.0},{"date":"2018-09-19","close":23080.0},{"date":"2018-09-20","close":22826.0},{"date":"2018-09-21","close":23002.0},{"date":"2018-09-27","close":23207.0},{"date":"2018-09-28","close":23181.0},{"date":"2018-10-01","close":23002.0},{"date":"2018-10-02","close":22749.0},{"date":"2018-10-04","close":22293.0},{"date":"2018-10-05","close":22089.0},{"date":"2018-10-08","close":21784.0},{"date":"2018-10-10","close":21454.0},{"date":"2018-10-11","close":20668.0},{"date":"2018-10-12","close":20744.0},{"date":"2018-10-15","close":20642.0},{"date":"2018-10-16","close":20616.0},{"date":"2018-10-17","close":20541.0},{"date":"2018-10-18","close":20490.0},{"date":"2018-10-19","close":20616.0},{"date":"2018-10-22","close":20744.0},{"date":"2018-10-23","close":20159.0},{"date":"2018-10-24","close":20591.0},{"date":"2018-10-25","close":20541.0},{"date":"2018-10-26","close":19855.0},{"date":"2018-10-29","close":19322.0},{"date":"2018-10-30","close":19296.0},{"date":"2018-10-31","close":18789.0},{"date":"2018-11-01","close":18991.0},{"date":"2018-11-02","close":19271.0},{"date":"2018-11-05","close":19170.0},{"date":"2018-11-06","close":19424.0},{"date":"2018-11-07","close":19144.0},{"date":"2018-11-08","close":19424.0},{"date":"2018-11-09","close":19196.0},{"date":"2018-11-12","close":18789.0},{"date":"2018-11-13","close":18078.0},{"date":"2018-11-14","close":18179.0},{"date":"2018-11-15","close":18712.0},{"date":"2018-11-16","close":19576.0},{"date":"2018-11-19","close":19931.0},{"date":"2018-11-20","close":19829.0},{"date":"2018-11-21","close":19677.0},{"date":"2018-11-22","close":19804.0},{"date":"2018-11-23","close":19144.0},{"date":"2018-11-26","close":19576.0},{"date":"2018-11-27","close":19424.0},{"date":"2018-11-28","close":19703.0},{"date":"2018-11-29","close":19931.0},{"date":"2018-11-30","close":20008.0},{"date":"2018-12-03","close":20159.0},{"date":"2018-12-04","close":20057.0},{"date":"2018-12-05","close":20083.0},{"date":"2018-12-06","close":20159.0},{"date":"2018-12-07","close":19752.0},{"date":"2018-12-10","close":19881.0},{"date":"2018-12-11","close":20159.0},{"date":"2018-12-12","close":20565.0},{"date":"2018-12-13","close":20642.0},{"date":"2018-12-14","close":20896.0},{"date":"2018-12-17","close":20616.0},{"date":"2018-12-18","close":21149.0},{"date":"2018-12-19","close":21049.0},{"date":"2018-12-20","close":20947.0},{"date":"2018-12-21","close":20008.0},{"date":"2018-12-24","close":19752.0},{"date":"2018-12-26","close":19499.0},{"date":"2018-12-27","close":20008.0},{"date":"2018-12-28","close":20109.0},{"date":"2019-01-02","close":20565.0},{"date":"2019-01-03","close":21149.0},{"date":"2019-01-04","close":21760.0},{"date":"2019-01-07","close":21784.0},{"date":"2019-01-08","close":21708.0},{"date":"2019-01-09","close":22039.0},{"date":"2019-01-10","close":21734.0},{"date":"2019-01-11","close":21657.0},{"date":"2019-01-14","close":21454.0},{"date":"2019-01-15","close":20972.0},{"date":"2019-01-16","close":21530.0},{"date":"2019-01-17","close":21836.0},{"date":"2019-01-18","close":21861.0},{"date":"2019-01-21","close":22597.0},{"date":"2019-01-22","close":22800.0},{"date":"2019-01-23","close":23233.0},{"date":"2019-01-24","close":23156.0},{"date":"2019-01-25","close":23561.0},{"date":"2019-01-28","close":23791.0},{"date":"2019-01-29","close":24451.0},{"date":"2019-01-30","close":24806.0},{"date":"2019-01-31","close":25186.0},{"date":"2019-02-01","close":25314.0},{"date":"2019-02-07","close":26355.0},{"date":"2019-02-08","close":26253.0},{"date":"2019-02-11","close":26509.0},{"date":"2019-02-12","close":25491.0},{"date":"2019-02-13","close":26102.0},{"date":"2019-02-14","close":26406.0},{"date":"2019-02-15","close":26355.0},{"date":"2019-02-18","close":26355.0},{"date":"2019-02-19","close":26304.0},{"date":"2019-02-20","close":25999.0},{"date":"2019-02-21","close":25543.0},{"date":"2019-02-22","close":25797.0},{"date":"2019-02-25","close":25696.0},{"date":"2019-02-26","close":25593.0},{"date":"2019-02-27","close":25898.0},{"date":"2019-02-28","close":25745.0},{"date":"2019-03-04","close":26152.0},{"date":"2019-03-05","close":26304.0},{"date":"2019-03-06","close":25999.0},{"date":"2019-03-07","close":26050.0},{"date":"2019-03-08","close":25847.0},{"date":"2019-03-11","close":25950.0},{"date":"2019-03-12","close":25898.0},{"date":"2019-03-13","close":26253.0},{"date":"2019-03-14","close":26457.0},{"date":"2019-03-15","close":26558.0},{"date":"2019-03-18","close":26406.0},{"date":"2019-03-19","close":27065.0},{"date":"2019-03-20","close":27727.0},{"date":"2019-03-21","close":26811.0},{"date":"2019-03-22","close":26253.0},{"date":"2019-03-25","close":25440.0},{"date":"2019-03-26","close":25645.0},{"date":"2019-03-27","close":25999.0},{"date":"2019-03-28","close":25999.0},{"date":"2019-03-29","close":25898.0},{"date":"2019-04-01","close":25543.0},{"date":"2019-04-02","close":25847.0},{"date":"2019-04-03","close":25999.0},{"date":"2019-04-04","close":25950.0},{"date":"2019-04-05","close":25696.0},{"date":"2019-04-08","close":26509.0},{"date":"2019-04-09","close":26457.0},{"date":"2019-04-10","close":27117.0},{"date":"2019-04-11","close":27270.0},{"date":"2019-04-12","close":27624.0},{"date":"2019-04-15","close":27422.0},{"date":"2019-04-16","close":27270.0},{"date":"2019-04-17","close":27321.0},{"date":"2019-04-18","close":26811.0},{"date":"2019-04-19","close":26711.0},{"date":"2019-04-22","close":26457.0},{"date":"2019-04-23","close":26609.0},{"date":"2019-04-24","close":26457.0},{"date":"2019-04-25","close":26406.0},{"date":"2019-04-26","close":25898.0},{"date":"2019-04-29","close":26457.0},{"date":"2019-04-30","close":26811.0},{"date":"2019-05-02","close":26406.0},{"date":"2019-05-03","close":25950.0},{"date":"2019-05-07","close":24653.0},{"date":"2019-05-08","close":24400.0},{"date":"2019-05-09","close":23409.0},{"date":"2019-05-10","close":23766.0},{"date":"2019-05-13","close":23002.0},{"date":"2019-05-14","close":23054.0},{"date":"2019-05-15","close":22699.0},{"date":"2019-05-16","close":22876.0},{"date":"2019-05-17","close":22521.0},{"date":"2019-05-20","close":22369.0},{"date":"2019-05-21","close":22293.0},{"date":"2019-05-22","close":21836.0},{"date":"2019-05-23","close":21734.0},{"date":"2019-05-24","close":21784.0},{"date":"2019-05-27","close":21810.0},{"date":"2019-05-28","close":21328.0},{"date":"2019-05-29","close":20921.0},{"date":"2019-05-30","close":21023.0},{"date":"2019-05-31","close":20591.0},{"date":"2019-06-03","close":20718.0},{"date":"2019-06-04","close":20795.0},{"date":"2019-06-05","close":21049.0},{"date":"2019-06-07","close":21049.0},{"date":"2019-06-10","close":21100.0},{"date":"2019-06-11","close":21302.0},{"date":"2019-06-12","close":21175.0},{"date":"2019-06-13","close":21454.0},{"date":"2019-06-14","close":20896.0},{"date":"2019-06-17","close":20744.0},{"date":"2019-06-18","close":20668.0},{"date":"2019-06-19","close":20896.0},{"date":"2019-06-20","close":20921.0},{"date":"2019-06-21","close":20693.0},{"date":"2019-06-24","close":20668.0},{"date":"2019-06-25","close":20541.0},{"date":"2019-06-26","close":20337.0},{"date":"2019-06-27","close":20693.0},{"date":"2019-06-28","close":20541.0},{"date":"2019-07-01","close":20109.0},{"date":"2019-07-02","close":19296.0},{"date":"2019-07-03","close":19196.0},{"date":"2019-07-04","close":19296.0},{"date":"2019-07-05","close":19245.0},{"date":"2019-07-08","close":18737.0},{"date":"2019-07-09","close":18458.0},{"date":"2019-07-10","close":18332.0},{"date":"2019-07-11","close":18789.0},{"date":"2019-07-12","close":19424.0},{"date":"2019-07-15","close":18865.0},{"date":"2019-07-16","close":18763.0},{"date":"2019-07-17","close":18432.0},{"date":"2019-07-18","close":18153.0},{"date":"2019-07-19","close":18611.0},{"date":"2019-07-22","close":18407.0},{"date":"2019-07-23","close":18560.0},{"date":"2019-07-24","close":18763.0},{"date":"2019-07-25","close":18789.0},{"date":"2019-07-26","close":18484.0},{"date":"2019-07-29","close":17012.0},{"date":"2019-07-30","close":17468.0},{"date":"2019-07-31","close":16909.0},{"date":"2019-08-01","close":17594.0},{"date":"2019-08-02","close":17545.0},{"date":"2019-08-05","close":16631.0},{"date":"2019-08-06","close":15615.0},{"date":"2019-08-07","close":15233.0},{"date":"2019-08-08","close":16020.0},{"date":"2019-08-09","close":15920.0},{"date":"2019-08-12","close":15792.0},{"date":"2019-08-13","close":15461.0},{"date":"2019-08-14","close":15589.0},{"date":"2019-08-16","close":15030.0},{"date":"2019-08-19","close":15615.0},{"date":"2019-08-20","close":15843.0},{"date":"2019-08-21","close":15894.0},{"date":"2019-08-22","close":15640.0},{"date":"2019-08-23","close":15387.0},{"date":"2019-08-26","close":14954.0},{"date":"2019-08-27","close":14980.0},{"date":"2019-08-28","close":15640.0},{"date":"2019-08-29","close":15387.0},{"date":"2019-08-30","close":15589.0},{"date":"2019-09-02","close":15792.0},{"date":"2019-09-03","close":15995.0},{"date":"2019-09-04","close":15843.0},{"date":"2019-09-05","close":15589.0},{"date":"2019-09-06","close":15259.0},{"date":"2019-09-09","close":15412.0},{"date":"2019-09-10","close":15666.0},{"date":"2019-09-11","close":15969.0},{"date":"2019-09-16","close":16199.0},{"date":"2019-09-17","close":15945.0},{"date":"2019-09-18","close":15969.0},{"date":"2019-09-19","close":15767.0},{"date":"2019-09-20","close":15690.0},{"date":"2019-09-23","close":15741.0},{"date":"2019-09-24","close":15741.0},{"date":"2019-09-25","close":15589.0},{"date":"2019-09-26","close":15081.0},{"date":"2019-09-27","close":14776.0},{"date":"2019-09-30","close":14574.0},{"date":"2019-10-01","close":14802.0},{"date":"2019-10-02","close":14370.0},{"date":"2019-10-04","close":14141.0},{"date":"2019-10-07","close":13684.0},{"date":"2019-10-08","close":13811.0},{"date":"2019-10-10","close":13684.0},{"date":"2019-10-11","close":13684.0},{"date":"2019-10-14","close":14243.0},{"date":"2019-10-15","close":14067.0},{"date":"2019-10-16","close":14090.0},{"date":"2019-10-17","close":14167.0},{"date":"2019-10-18","close":13482.0},{"date":"2019-10-21","close":12822.0},{"date":"2019-10-22","close":12568.0},{"date":"2019-10-23","close":11831.0},{"date":"2019-10-24","close":12035.0},{"date":"2019-10-25","close":11831.0},{"date":"2019-10-28","close":12136.0},{"date":"2019-10-29","close":11831.0},{"date":"2019-10-30","close":11578.0},{"date":"2019-10-31","close":11629.0},{"date":"2019-11-01","close":11678.0},{"date":"2019-11-04","close":11806.0},{"date":"2019-11-05","close":12009.0},{"date":"2019-11-06","close":12085.0},{"date":"2019-11-07","close":12035.0},{"date":"2019-11-08","close":12111.0},{"date":"2019-11-11","close":12186.0},{"date":"2019-11-12","close":12111.0},{"date":"2019-11-13","close":11932.0},{"date":"2019-11-14","close":12136.0},{"date":"2019-11-15","close":12136.0},{"date":"2019-11-18","close":11958.0},{"date":"2019-11-19","close":11424.0},{"date":"2019-11-20","close":11196.0},{"date":"2019-11-21","close":11399.0},{"date":"2019-11-22","close":11324.0},{"date":"2019-11-25","close":11652.0},{"date":"2019-11-26","close":11526.0},{"date":"2019-11-27","close":11324.0},{"date":"2019-11-28","close":10943.0},{"date":"2019-11-29","close":10791.0},{"date":"2019-12-02","close":10638.0},{"date":"2019-12-03","close":10688.0},{"date":"2019-12-04","close":10410.0},{"date":"2019-12-05","close":9799.0},{"date":"2019-12-06","close":9673.0},{"date":"2019-12-09","close":9419.0},{"date":"2019-12-10","close":9191.0},{"date":"2019-12-11","close":9266.0},{"date":"2019-12-12","close":9520.0},{"date":"2019-12-13","close":10130.0},{"date":"2019-12-16","close":10891.0},{"date":"2019-12-17","close":10460.0},{"date":"2019-12-18","close":9825.0},{"date":"2019-12-19","close":10232.0},{"date":"2019-12-20","close":10281.0},{"date":"2019-12-23","close":10891.0},{"date":"2019-12-24","close":10307.0},{"date":"2019-12-26","close":10258.0},{"date":"2019-12-27","close":10586.0},{"date":"2019-12-30","close":10537.0},{"date":"2020-01-02","close":10560.0},{"date":"2020-01-03","close":10434.0},{"date":"2020-01-06","close":10180.0},{"date":"2020-01-07","close":10180.0},{"date":"2020-01-08","close":9597.0},{"date":"2020-01-09","close":9825.0},{"date":"2020-01-10","close":9699.0},{"date":"2020-01-13","close":9774.0},{"date":"2020-01-14","close":9901.0},{"date":"2020-01-15","close":10486.0},{"date":"2020-01-16","close":11196.0},{"date":"2020-01-17","close":11070.0},{"date":"2020-01-20","close":10663.0},{"date":"2020-01-21","close":10840.0},{"date":"2020-01-22","close":10891.0},{"date":"2020-01-23","close":10765.0},{"date":"2020-01-28","close":10281.0},{"date":"2020-01-29","close":10434.0},{"date":"2020-01-30","close":10130.0},{"date":"2020-01-31","close":9901.0},{"date":"2020-02-03","close":9647.0},{"date":"2020-02-04","close":9622.0},{"date":"2020-02-05","close":9368.0},{"date":"2020-02-06","close":9673.0},{"date":"2020-02-07","close":9597.0},{"date":"2020-02-10","close":9622.0},{"date":"2020-02-11","close":9799.0},{"date":"2020-02-12","close":10486.0},{"date":"2020-02-13","close":10104.0},{"date":"2020-02-14","close":10206.0},{"date":"2020-02-17","close":10180.0},{"date":"2020-02-18","close":10053.0},{"date":"2020-02-19","close":10053.0},{"date":"2020-02-20","close":9799.0},{"date":"2020-02-21","close":9571.0},{"date":"2020-02-24","close":9292.0},{"date":"2020-02-25","close":9469.0},{"date":"2020-02-26","close":9748.0},{"date":"2020-02-27","close":9546.0},{"date":"2020-02-28","close":9342.0},{"date":"2020-03-02","close":9546.0},{"date":"2020-03-03","close":9597.0},{"date":"2020-03-04","close":9494.0},{"date":"2020-03-05","close":9494.0},{"date":"2020-03-06","close":9494.0},{"date":"2020-03-09","close":9140.0},{"date":"2020-03-10","close":8961.0},{"date":"2020-03-11","close":8682.0},{"date":"2020-03-12","close":7997.0},{"date":"2020-03-13","close":7869.0},{"date":"2020-03-16","close":7843.0},{"date":"2020-03-17","close":7438.0},{"date":"2020-03-18","close":6930.0},{"date":"2020-03-19","close":5737.0},{"date":"2020-03-20","close":6195.0},{"date":"2020-03-23","close":5711.0},{"date":"2020-03-24","close":6143.0},{"date":"2020-03-25","close":6677.0},{"date":"2020-03-26","close":6754.0},{"date":"2020-03-27","close":6930.0},{"date":"2020-03-30","close":6930.0},{"date":"2020-03-31","close":7210.0},{"date":"2020-04-01","close":7235.0},{"date":"2020-04-02","close":7310.0},{"date":"2020-04-03","close":7489.0},{"date":"2020-04-06","close":7235.0},{"date":"2020-04-07","close":7413.0},{"date":"2020-04-08","close":7134.0},{"date":"2020-04-09","close":7057.0},{"date":"2020-04-10","close":7007.0},{"date":"2020-04-13","close":7235.0},{"date":"2020-04-14","close":7108.0},{"date":"2020-04-16","close":7108.0},{"date":"2020-04-17","close":7717.0},{"date":"2020-04-20","close":8200.0},{"date":"2020-04-21","close":7895.0},{"date":"2020-04-22","close":8074.0},{"date":"2020-04-23","close":8123.0},{"date":"2020-04-24","close":7972.0},{"date":"2020-04-27","close":7946.0},{"date":"2020-04-28","close":7895.0},{"date":"2020-04-29","close":7921.0},{"date":"2020-05-04","close":7692.0},{"date":"2020-05-06","close":7692.0},{"date":"2020-05-07","close":7692.0},{"date":"2020-05-08","close":7921.0},{"date":"2020-05-11","close":7743.0},{"date":"2020-05-12","close":7590.0},{"date":"2020-05-13","close":7540.0},{"date":"2020-05-14","close":7387.0},{"date":"2020-05-15","close":7438.0},{"date":"2020-05-18","close":6651.0},{"date":"2020-05-19","close":7210.0},{"date":"2020-05-20","close":7566.0},{"date":"2020-05-21","close":7438.0},{"date":"2020-05-22","close":7310.0},{"date":"2020-05-25","close":7438.0},{"date":"2020-05-26","close":7743.0},{"date":"2020-05-27","close":8302.0},{"date":"2020-05-28","close":8607.0},{"date":"2020-05-29","close":8226.0},{"date":"2020-06-01","close":8250.0},{"date":"2020-06-02","close":8302.0},{"date":"2020-06-03","close":8402.0},{"date":"2020-06-04","close":8835.0},{"date":"2020-06-05","close":9774.0},{"date":"2020-06-08","close":11629.0},{"date":"2020-06-09","close":12542.0},{"date":"2020-06-10","close":12009.0},{"date":"2020-06-11","close":11298.0},{"date":"2020-06-12","close":10663.0},{"date":"2020-06-15","close":10027.0},{"date":"2020-06-16","close":10511.0},{"date":"2020-06-17","close":10104.0},{"date":"2020-06-18","close":11603.0},{"date":"2020-06-19","close":15081.0},{"date":"2020-06-22","close":19601.0},{"date":"2020-06-23","close":25440.0},{"date":"2020-06-24","close":18712.0},{"date":"2020-06-25","close":17112.0},{"date":"2020-06-26","close":18890.0},{"date":"2020-06-29","close":18306.0},{"date":"2020-06-30","close":16351.0},{"date":"2020-07-01","close":16681.0},{"date":"2020-07-02","close":16781.0},{"date":"2020-07-03","close":16884.0},{"date":"2020-07-06","close":17392.0},{"date":"2020-07-07","close":20947.0},{"date":"2020-07-08","close":20109.0},{"date":"2020-07-09","close":20388.0},{"date":"2020-07-10","close":19829.0},{"date":"2020-07-13","close":19449.0},{"date":"2020-07-14","close":18991.0},{"date":"2020-07-15","close":19829.0},{"date":"2020-07-16","close":20262.0},{"date":"2020-07-17","close":20388.0},{"date":"2020-07-20","close":19855.0},{"date":"2020-07-21","close":19957.0},{"date":"2020-07-22","close":20490.0},{"date":"2020-07-23","close":20109.0},{"date":"2020-07-24","close":19905.0},{"date":"2020-07-27","close":19652.0},{"date":"2020-07-28","close":19296.0},{"date":"2020-07-29","close":19550.0},{"date":"2020-07-30","close":18991.0},{"date":"2020-07-31","close":18712.0},{"date":"2020-08-03","close":18001.0},{"date":"2020-08-04","close":18306.0},{"date":"2020-08-05","close":18332.0},{"date":"2020-08-06","close":18484.0},{"date":"2020-08-07","close":18789.0},{"date":"2020-08-10","close":19524.0},{"date":"2020-08-11","close":19931.0},{"date":"2020-08-12","close":18611.0},{"date":"2020-08-13","close":17951.0},{"date":"2020-08-14","close":17925.0},{"date":"2020-08-18","close":17925.0},{"date":"2020-08-19","close":15920.0},{"date":"2020-08-20","close":17012.0},{"date":"2020-08-21","close":18179.0},{"date":"2020-08-24","close":19042.0},{"date":"2020-08-25","close":18991.0},{"date":"2020-08-26","close":18712.0},{"date":"2020-08-27","close":18306.0},{"date":"2020-08-28","close":18458.0},{"date":"2020-08-31","close":18332.0},{"date":"2020-09-01","close":18458.0},{"date":"2020-09-02","close":18534.0},{"date":"2020-09-03","close":18662.0},{"date":"2020-09-04","close":19093.0},{"date":"2020-09-07","close":19196.0},{"date":"2020-09-08","close":19475.0},{"date":"2020-09-09","close":19219.0},{"date":"2020-09-10","close":21608.0},{"date":"2020-09-11","close":21988.0},{"date":"2020-09-14","close":28538.0},{"date":"2020-09-15","close":25314.0},{"date":"2020-09-16","close":23512.0},{"date":"2020-09-17","close":23866.0},{"date":"2020-09-18","close":23333.0},{"date":"2020-09-21","close":22394.0},{"date":"2020-09-22","close":21023.0},{"date":"2020-09-23","close":21708.0},{"date":"2020-09-24","close":20362.0},{"date":"2020-09-25","close":19752.0},{"date":"2020-09-28","close":19576.0},{"date":"2020-09-29","close":20565.0},{"date":"2020-10-05","close":20288.0},{"date":"2020-10-06","close":20337.0},{"date":"2020-10-07","close":20616.0},{"date":"2020-10-08","close":20490.0},{"date":"2020-10-12","close":20236.0},{"date":"2020-10-13","close":21454.0},{"date":"2020-10-14","close":21734.0},{"date":"2020-10-15","close":21251.0},{"date":"2020-10-16","close":22852.0},{"date":"2020-10-19","close":23002.0},{"date":"2020-10-20","close":22039.0},{"date":"2020-10-21","close":21530.0},{"date":"2020-10-22","close":21682.0},{"date":"2020-10-23","close":21302.0},{"date":"2020-10-26","close":21074.0},{"date":"2020-10-27","close":21480.0},{"date":"2020-10-28","close":21988.0},{"date":"2020-10-29","close":21760.0},{"date":"2020-10-30","close":22317.0},{"date":"2020-11-02","close":22089.0},{"date":"2020-11-03","close":22115.0},{"date":"2020-11-04","close":21530.0},{"date":"2020-11-05","close":21633.0},{"date":"2020-11-06","close":21328.0},{"date":"2020-11-09","close":21049.0},{"date":"2020-11-10","close":20693.0},{"date":"2020-11-11","close":20516.0},{"date":"2020-11-12","close":20288.0},{"date":"2020-11-13","close":19398.0},{"date":"2020-11-16","close":20083.0},{"date":"2020-11-17","close":19931.0},{"date":"2020-11-18","close":19855.0},{"date":"2020-11-19","close":19601.0},{"date":"2020-11-20","close":19752.0},{"date":"2020-11-23","close":19703.0},{"date":"2020-11-24","close":19626.0},{"date":"2020-11-25","close":19499.0},{"date":"2020-11-26","close":19449.0},{"date":"2020-11-27","close":19576.0},{"date":"2020-11-30","close":19626.0},{"date":"2020-12-01","close":19524.0},{"date":"2020-12-02","close":20032.0},{"date":"2020-12-03","close":19778.0},{"date":"2020-12-04","close":19626.0},{"date":"2020-12-07","close":19093.0},{"date":"2020-12-08","close":19068.0},{"date":"2020-12-09","close":19042.0},{"date":"2020-12-10","close":19042.0},{"date":"2020-12-11","close":19424.0},{"date":"2020-12-14","close":19068.0},{"date":"2020-12-15","close":18204.0},{"date":"2020-12-16","close":16325.0},{"date":"2020-12-17","close":18332.0},{"date":"2020-12-18","close":17417.0},{"date":"2020-12-21","close":14067.0},{"date":"2020-12-22","close":14067.0},{"date":"2020-12-23","close":14067.0},{"date":"2020-12-24","close":14067.0},{"date":"2020-12-28","close":14067.0},{"date":"2020-12-29","close":14067.0},{"date":"2020-12-30","close":14067.0},{"date":"2021-01-04","close":14067.0},{"date":"2021-01-05","close":14067.0},{"date":"2021-01-06","close":14067.0},{"date":"2021-01-07","close":14067.0},{"date":"2021-01-08","close":14067.0},{"date":"2021-01-11","close":14067.0},{"date":"2021-01-12","close":14067.0},{"date":"2021-01-13","close":14067.0},{"date":"2021-01-14","close":14067.0},{"date":"2021-01-15","close":14067.0},{"date":"2021-01-18","close":14067.0},{"date":"2021-01-19","close":14067.0},{"date":"2021-01-20","close":14067.0},{"date":"2021-01-21","close":14067.0},{"date":"2021-01-22","close":14067.0},{"date":"2021-01-25","close":14067.0},{"date":"2021-01-26","close":14067.0},{"date":"2021-01-27","close":14067.0},{"date":"2021-01-28","close":14067.0},{"date":"2021-01-29","close":14067.0},{"date":"2021-02-01","close":14067.0},{"date":"2021-02-02","close":14067.0},{"date":"2021-02-03","close":14067.0},{"date":"2021-02-04","close":14067.0},{"date":"2021-02-05","close":14067.0},{"date":"2021-02-08","close":14067.0},{"date":"2021-02-09","close":14067.0},{"date":"2021-02-10","close":14067.0},{"date":"2021-02-15","close":14067.0},{"date":"2021-02-16","close":14067.0},{"date":"2021-02-17","close":14067.0},{"date":"2021-02-18","close":14067.0},{"date":"2021-02-19","close":14067.0},{"date":"2021-02-22","close":14067.0},{"date":"2021-02-23","close":14067.0},{"date":"2021-02-24","close":14067.0},{"date":"2021-02-25","close":14067.0},{"date":"2021-02-26","close":14067.0},{"date":"2021-03-02","close":14067.0},{"date":"2021-03-03","close":14067.0},{"date":"2021-03-04","close":14067.0},{"date":"2021-03-05","close":14067.0},{"date":"2021-03-08","close":14067.0},{"date":"2021-03-09","close":14067.0},{"date":"2021-03-10","close":14067.0},{"date":"2021-03-11","close":14067.0},{"date":"2021-03-12","close":14067.0},{"date":"2021-03-15","close":14067.0},{"date":"2021-03-16","close":14067.0},{"date":"2021-03-17","close":14067.0},{"date":"2021-03-18","close":14067.0},{"date":"2021-03-19","close":14067.0},{"date":"2021-03-22","close":14067.0},{"date":"2021-03-23","close":14067.0},{"date":"2021-03-24","close":14067.0},{"date":"2021-03-25","close":14067.0},{"date":"2021-03-26","close":14067.0},{"date":"2021-03-29","close":14067.0},{"date":"2021-03-30","close":14067.0},{"date":"2021-03-31","close":14067.0},{"date":"2021-04-01","close":14067.0},{"date":"2021-04-02","close":14067.0},{"date":"2021-04-05","close":14067.0},{"date":"2021-04-06","close":14067.0},{"date":"2021-04-07","close":14067.0},{"date":"2021-04-08","close":14067.0},{"date":"2021-04-09","close":14067.0},{"date":"2021-04-12","close":14067.0},{"date":"2021-04-13","close":14067.0},{"date":"2021-04-14","close":14067.0},{"date":"2021-04-15","close":14067.0},{"date":"2021-04-16","close":14067.0},{"date":"2021-04-19","close":14067.0},{"date":"2021-04-20","close":14067.0},{"date":"2021-04-21","close":14067.0},{"date":"2021-04-22","close":14067.0},{"date":"2021-04-23","close":14067.0},{"date":"2021-04-26","close":14067.0},{"date":"2021-04-27","close":14067.0},{"date":"2021-04-28","close":14067.0},{"date":"2021-04-29","close":14067.0},{"date":"2021-04-30","close":14067.0},{"date":"2021-05-03","close":14067.0},{"date":"2021-05-04","close":14067.0},{"date":"2021-05-06","close":14067.0},{"date":"2021-05-07","close":14067.0},{"date":"2021-05-10","close":14067.0},{"date":"2021-05-11","close":14067.0},{"date":"2021-05-12","close":14067.0},{"date":"2021-05-13","close":14067.0},{"date":"2021-05-14","close":14067.0},{"date":"2021-05-17","close":14067.0},{"date":"2021-05-18","close":14067.0},{"date":"2021-05-20","close":14067.0},{"date":"2021-05-21","close":14067.0},{"date":"2021-05-24","close":14067.0},{"date":"2021-05-25","close":14067.0},{"date":"2021-05-26","close":14067.0},{"date":"2021-05-27","close":14067.0},{"date":"2021-05-28","close":14067.0},{"date":"2021-05-31","close":14067.0},{"date":"2021-06-01","close":14067.0},{"date":"2021-06-02","close":14067.0},{"date":"2021-06-03","close":14067.0},{"date":"2021-06-04","close":14067.0},{"date":"2021-06-07","close":14067.0},{"date":"2021-06-08","close":14067.0},{"date":"2021-06-09","close":14067.0},{"date":"2021-06-10","close":14067.0},{"date":"2021-06-11","close":14067.0},{"date":"2021-06-14","close":14067.0},{"date":"2021-06-15","close":14067.0},{"date":"2021-06-16","close":14067.0},{"date":"2021-06-17","close":14067.0},{"date":"2021-06-18","close":14067.0},{"date":"2021-06-21","close":14067.0},{"date":"2021-06-22","close":14067.0},{"date":"2021-06-23","close":14067.0},{"date":"2021-06-24","close":14067.0},{"date":"2021-06-25","close":14067.0},{"date":"2021-06-28","close":14067.0},{"date":"2021-06-29","close":14067.0},{"date":"2021-06-30","close":14067.0},{"date":"2021-07-01","close":14067.0},{"date":"2021-07-02","close":14067.0},{"date":"2021-07-05","close":14067.0},{"date":"2021-07-06","close":14067.0},{"date":"2021-07-07","close":14067.0},{"date":"2021-07-08","close":14067.0},{"date":"2021-07-09","close":14067.0},{"date":"2021-07-12","close":14067.0},{"date":"2021-07-13","close":14067.0},{"date":"2021-07-14","close":14067.0},{"date":"2021-07-15","close":14067.0},{"date":"2021-07-16","close":14067.0},{"date":"2021-07-19","close":14067.0},{"date":"2021-07-20","close":14067.0},{"date":"2021-07-21","close":14067.0},{"date":"2021-07-22","close":14067.0},{"date":"2021-07-23","close":14067.0},{"date":"2021-07-26","close":14067.0},{"date":"2021-07-27","close":14067.0},{"date":"2021-07-28","close":14067.0},{"date":"2021-07-29","close":14067.0},{"date":"2021-07-30","close":14067.0},{"date":"2021-08-02","close":14067.0},{"date":"2021-08-03","close":14067.0},{"date":"2021-08-04","close":14067.0},{"date":"2021-08-05","close":14067.0},{"date":"2021-08-06","close":14067.0},{"date":"2021-08-09","close":14067.0},{"date":"2021-08-10","close":14067.0},{"date":"2021-08-11","close":14067.0},{"date":"2021-08-12","close":14067.0},{"date":"2021-08-13","close":14067.0},{"date":"2021-08-17","close":14067.0},{"date":"2021-08-18","close":14067.0},{"date":"2021-08-19","close":14067.0},{"date":"2021-08-20","close":14067.0},{"date":"2021-08-23","close":14067.0},{"date":"2021-08-24","close":14067.0},{"date":"2021-08-25","close":14067.0},{"date":"2021-08-26","close":14067.0},{"date":"2021-08-27","close":14067.0},{"date":"2021-08-30","close":14067.0},{"date":"2021-08-31","close":14067.0},{"date":"2021-09-01","close":14067.0},{"date":"2021-09-02","close":14067.0},{"date":"2021-09-03","close":14067.0},{"date":"2021-09-06","close":14067.0},{"date":"2021-09-07","close":14067.0},{"date":"2021-09-08","close":14067.0},{"date":"2021-09-09","close":14067.0},{"date":"2021-09-10","close":14067.0},{"date":"2021-09-13","close":14067.0},{"date":"2021-09-14","close":14067.0},{"date":"2021-09-15","close":14067.0},{"date":"2021-09-16","close":14067.0},{"date":"2021-09-17","close":14067.0},{"date":"2021-09-23","close":14067.0},{"date":"2021-09-24","close":14067.0},{"date":"2021-09-27","close":14067.0},{"date":"2021-09-28","close":14067.0},{"date":"2021-09-29","close":14067.0},{"date":"2021-09-30","close":14067.0},{"date":"2021-10-01","close":14067.0},{"date":"2021-10-05","close":14067.0},{"date":"2021-10-06","close":14067.0},{"date":"2021-10-07","close":14067.0},{"date":"2021-10-08","close":14067.0},{"date":"2021-10-12","close":14067.0},{"date":"2021-10-13","close":14067.0},{"date":"2021-10-14","close":14067.0},{"date":"2021-10-15","close":14067.0},{"date":"2021-10-18","close":14067.0},{"date":"2021-10-19","close":14067.0},{"date":"2021-10-20","close":14067.0},{"date":"2021-10-21","close":14067.0},{"date":"2021-10-22","close":14067.0},{"date":"2021-10-25","close":14067.0},{"date":"2021-10-26","close":14067.0},{"date":"2021-10-27","close":14067.0},{"date":"2021-10-28","close":14067.0},{"date":"2021-10-29","close":14067.0},{"date":"2021-11-01","close":14067.0},{"date":"2021-11-02","close":14067.0},{"date":"2021-11-03","close":14067.0},{"date":"2021-11-04","close":14067.0},{"date":"2021-11-05","close":14067.0},{"date":"2021-11-08","close":14067.0},{"date":"2021-11-09","close":14067.0},{"date":"2021-11-10","close":14067.0},{"date":"2021-11-11","close":14067.0},{"date":"2021-11-12","close":14067.0},{"date":"2021-11-15","close":14067.0},{"date":"2021-11-16","close":14067.0},{"date":"2021-11-17","close":14067.0},{"date":"2021-11-18","close":14067.0},{"date":"2021-11-19","close":14067.0},{"date":"2021-11-22","close":14067.0},{"date":"2021-11-23","close":14067.0},{"date":"2021-11-24","close":14067.0},{"date":"2021-11-25","close":14067.0},{"date":"2021-11-26","close":14067.0},{"date":"2021-11-29","close":14067.0},{"date":"2021-11-30","close":14067.0},{"date":"2021-12-01","close":14067.0},{"date":"2021-12-02","close":14067.0},{"date":"2021-12-03","close":14067.0},{"date":"2021-12-06","close":14067.0},{"date":"2021-12-07","close":14067.0},{"date":"2021-12-08","close":14067.0},{"date":"2021-12-09","close":14067.0},{"date":"2021-12-10","close":14067.0},{"date":"2021-12-13","close":14067.0},{"date":"2021-12-14","close":14067.0},{"date":"2021-12-15","close":14067.0},{"date":"2021-12-16","close":14067.0},{"date":"2021-12-17","close":14067.0},{"date":"2021-12-20","close":14067.0},{"date":"2021-12-21","close":14067.0},{"date":"2021-12-22","close":14067.0},{"date":"2021-12-23","close":14067.0},{"date":"2021-12-24","close":14067.0},{"date":"2021-12-27","close":14067.0},{"date":"2021-12-28","close":14067.0},{"date":"2021-12-29","close":14067.0},{"date":"2021-12-30","close":14067.0},{"date":"2022-01-03","close":14067.0},{"date":"2022-01-04","close":14067.0},{"date":"2022-01-05","close":14067.0},{"date":"2022-01-06","close":14067.0},{"date":"2022-01-07","close":14067.0},{"date":"2022-01-10","close":14067.0},{"date":"2022-01-11","close":14067.0},{"date":"2022-01-12","close":14067.0},{"date":"2022-01-13","close":14067.0},{"date":"2022-01-14","close":14067.0},{"date":"2022-01-17","close":14067.0},{"date":"2022-01-18","close":14067.0},{"date":"2022-01-19","close":14067.0},{"date":"2022-01-20","close":14067.0},{"date":"2022-01-21","close":14067.0},{"date":"2022-01-24","close":14067.0},{"date":"2022-01-25","close":14067.0},{"date":"2022-01-26","close":14067.0},{"date":"2022-01-27","close":14067.0},{"date":"2022-01-28","close":14067.0},{"date":"2022-02-03","close":14067.0},{"date":"2022-02-04","close":14067.0},{"date":"2022-02-07","close":14067.0},{"date":"2022-02-08","close":14067.0},{"date":"2022-02-09","close":14067.0},{"date":"2022-02-10","close":14067.0},{"date":"2022-02-11","close":14067.0},{"date":"2022-02-14","close":14067.0},{"date":"2022-02-15","close":14067.0},{"date":"2022-02-16","close":14067.0},{"date":"2022-02-17","close":14067.0},{"date":"2022-02-18","close":14067.0},{"date":"2022-02-21","close":14067.0},{"date":"2022-02-22","close":14067.0},{"date":"2022-02-23","close":14067.0},{"date":"2022-02-24","close":14067.0},{"date":"2022-02-25","close":14067.0},{"date":"2022-02-28","close":14067.0},{"date":"2022-03-02","close":14067.0},{"date":"2022-03-03","close":14067.0},{"date":"2022-03-04","close":14067.0},{"date":"2022-03-07","close":14067.0},{"date":"2022-03-08","close":14067.0},{"date":"2022-03-10","close":14067.0},{"date":"2022-03-11","close":14067.0},{"date":"2022-03-14","close":14067.0},{"date":"2022-03-15","close":14067.0},{"date":"2022-03-16","close":14067.0},{"date":"2022-03-17","close":14067.0},{"date":"2022-03-18","close":14067.0},{"date":"2022-03-21","close":14067.0},{"date":"2022-03-22","close":14067.0},{"date":"2022-03-23","close":14067.0},{"date":"2022-03-24","close":14067.0},{"date":"2022-03-25","close":14067.0},{"date":"2022-03-28","close":14067.0},{"date":"2022-03-29","close":14067.0},{"date":"2022-03-30","close":14067.0},{"date":"2022-03-31","close":14067.0},{"date":"2022-04-01","close":14067.0},{"date":"2022-04-04","close":14067.0},{"date":"2022-04-05","close":14067.0},{"date":"2022-04-06","close":14067.0},{"date":"2022-04-07","close":14067.0},{"date":"2022-04-08","close":14067.0},{"date":"2022-04-11","close":14067.0},{"date":"2022-04-12","close":14067.0},{"date":"2022-04-13","close":14067.0},{"date":"2022-04-14","close":14067.0},{"date":"2022-04-15","close":14067.0},{"date":"2022-04-18","close":14067.0},{"date":"2022-04-19","close":14067.0},{"date":"2022-04-20","close":14067.0},{"date":"2022-04-21","close":14067.0},{"date":"2022-04-22","close":14067.0},{"date":"2022-04-25","close":14067.0},{"date":"2022-04-26","close":14067.0},{"date":"2022-04-27","close":14067.0},{"date":"2022-04-28","close":14067.0},{"date":"2022-04-29","close":14067.0},{"date":"2022-05-02","close":14067.0},{"date":"2022-05-03","close":14067.0},{"date":"2022-05-04","close":14067.0},{"date":"2022-05-06","close":14067.0},{"date":"2022-05-09","close":14067.0},{"date":"2022-05-10","close":14067.0},{"date":"2022-05-11","close":14067.0},{"date":"2022-05-12","close":14067.0},{"date":"2022-05-13","close":14067.0},{"date":"2022-05-16","close":14067.0},{"date":"2022-05-17","close":14067.0},{"date":"2022-05-18","close":14067.0},{"date":"2022-05-19","close":14067.0},{"date":"2022-05-20","close":14067.0},{"date":"2022-05-23","close":14067.0},{"date":"2022-05-24","close":14067.0},{"date":"2022-05-25","close":14067.0},{"date":"2022-05-26","close":14067.0},{"date":"2022-05-27","close":14067.0},{"date":"2022-05-30","close":14067.0},{"date":"2022-05-31","close":14067.0},{"date":"2022-06-02","close":14067.0},{"date":"2022-06-03","close":14067.0},{"date":"2022-06-07","close":14067.0},{"date":"2022-06-08","close":14067.0},{"date":"2022-06-09","close":14067.0},{"date":"2022-06-10","close":14067.0},{"date":"2022-06-13","close":14067.0},{"date":"2022-06-14","close":14067.0},{"date":"2022-06-15","close":14067.0},{"date":"2022-06-16","close":14067.0},{"date":"2022-06-17","close":14067.0},{"date":"2022-06-20","close":14067.0},{"date":"2022-06-21","close":14067.0},{"date":"2022-06-22","close":14067.0},{"date":"2022-06-23","close":14067.0},{"date":"2022-06-24","close":14067.0},{"date":"2022-06-27","close":14067.0},{"date":"2022-06-28","close":14067.0},{"date":"2022-06-29","close":14067.0},{"date":"2022-06-30","close":14067.0},{"date":"2022-07-01","close":14067.0},{"date":"2022-07-04","close":14067.0},{"date":"2022-07-05","close":14067.0},{"date":"2022-07-06","close":14067.0},{"date":"2022-07-07","close":14067.0},{"date":"2022-07-08","close":14067.0},{"date":"2022-07-11","close":14067.0},{"date":"2022-07-12","close":14067.0},{"date":"2022-07-13","close":14067.0},{"date":"2022-07-14","close":14067.0},{"date":"2022-07-15","close":14067.0},{"date":"2022-07-18","close":14067.0},{"date":"2022-07-19","close":14067.0},{"date":"2022-07-20","close":14067.0},{"date":"2022-07-21","close":14067.0},{"date":"2022-07-22","close":14067.0},{"date":"2022-07-25","close":14067.0},{"date":"2022-07-26","close":14067.0},{"date":"2022-07-27","close":14067.0},{"date":"2022-07-28","close":14067.0},{"date":"2022-07-29","close":14067.0},{"date":"2022-08-01","close":14067.0},{"date":"2022-08-02","close":14067.0},{"date":"2022-08-03","close":14067.0},{"date":"2022-08-04","close":14067.0},{"date":"2022-08-05","close":14067.0},{"date":"2022-08-08","close":14067.0},{"date":"2022-08-09","close":14067.0},{"date":"2022-08-10","close":14067.0},{"date":"2022-08-11","close":14067.0},{"date":"2022-08-12","close":14067.0},{"date":"2022-08-16","close":14067.0},{"date":"2022-08-17","close":14067.0},{"date":"2022-08-18","close":14067.0},{"date":"2022-08-19","close":14067.0},{"date":"2022-08-22","close":14067.0},{"date":"2022-08-23","close":14067.0},{"date":"2022-08-24","close":14067.0},{"date":"2022-08-25","close":14067.0},{"date":"2022-08-26","close":14067.0},{"date":"2022-08-29","close":14067.0},{"date":"2022-08-30","close":14067.0},{"date":"2022-08-31","close":14067.0},{"date":"2022-09-01","close":14067.0},{"date":"2022-09-02","close":14067.0},{"date":"2022-09-05","close":14067.0},{"date":"2022-09-06","close":14067.0},{"date":"2022-09-07","close":14067.0},{"date":"2022-09-08","close":14067.0},{"date":"2022-09-13","close":14067.0},{"date":"2022-09-14","close":14067.0},{"date":"2022-09-15","close":14067.0},{"date":"2022-09-16","close":14067.0},{"date":"2022-09-19","close":14067.0},{"date":"2022-09-20","close":14067.0},{"date":"2022-09-21","close":14067.0},{"date":"2022-09-22","close":14067.0},{"date":"2022-09-23","close":14067.0},{"date":"2022-09-26","close":14067.0},{"date":"2022-09-27","close":14067.0},{"date":"2022-09-28","close":14067.0},{"date":"2022-09-29","close":14067.0},{"date":"2022-09-30","close":14067.0},{"date":"2022-10-04","close":14067.0},{"date":"2022-10-05","close":14067.0},{"date":"2022-10-06","close":14067.0},{"date":"2022-10-07","close":14067.0},{"date":"2022-10-11","close":14067.0},{"date":"2022-10-12","close":14067.0},{"date":"2022-10-13","close":14067.0},{"date":"2022-10-14","close":14067.0},{"date":"2022-10-17","close":14067.0},{"date":"2022-10-18","close":14067.0},{"date":"2022-10-19","close":14067.0},{"date":"2022-10-20","close":14067.0},{"date":"2022-10-21","close":14067.0},{"date":"2022-10-24","close":14067.0},{"date":"2022-10-25","close":14067.0},{"date":"2022-10-26","close":14067.0},{"date":"2022-10-27","close":14067.0},{"date":"2022-10-28","close":14067.0},{"date":"2022-10-31","close":14067.0},{"date":"2022-11-01","close":14067.0},{"date":"2022-11-02","close":14067.0},{"date":"2022-11-03","close":14067.0},{"date":"2022-11-04","close":14067.0},{"date":"2022-11-07","close":14067.0},{"date":"2022-11-08","close":14067.0},{"date":"2022-11-09","close":14067.0},{"date":"2022-11-10","close":14067.0},{"date":"2022-11-11","close":14067.0},{"date":"2022-11-14","close":14067.0},{"date":"2022-11-15","close":14067.0},{"date":"2022-11-16","close":14067.0},{"date":"2022-11-17","close":14067.0},{"date":"2022-11-18","close":14067.0},{"date":"2022-11-21","close":14067.0},{"date":"2022-11-22","close":14067.0},{"date":"2022-11-23","close":14067.0},{"date":"2022-11-24","close":14067.0},{"date":"2022-11-25","close":14067.0},{"date":"2022-11-28","close":14067.0},{"date":"2022-11-29","close":14067.0},{"date":"2022-11-30","close":14067.0},{"date":"2022-12-01","close":14067.0},{"date":"2022-12-02","close":14067.0},{"date":"2022-12-05","close":14067.0},{"date":"2022-12-06","close":14067.0},{"date":"2022-12-07","close":14067.0},{"date":"2022-12-08","close":14067.0},{"date":"2022-12-09","close":14067.0},{"date":"2022-12-12","close":14067.0},{"date":"2022-12-13","close":14067.0},{"date":"2022-12-14","close":14067.0},{"date":"2022-12-15","close":14067.0},{"date":"2022-12-16","close":14067.0},{"date":"2022-12-19","close":14067.0},{"date":"2022-12-20","close":14067.0},{"date":"2022-12-21","close":14067.0},{"date":"2022-12-22","close":14067.0},{"date":"2022-12-23","close":14067.0},{"date":"2022-12-26","close":14067.0},{"date":"2022-12-27","close":14067.0},{"date":"2022-12-28","close":14067.0},{"date":"2022-12-29","close":14067.0},{"date":"2023-01-02","close":14067.0},{"date":"2023-01-03","close":14067.0},{"date":"2023-01-04","close":14067.0},{"date":"2023-01-05","close":14067.0},{"date":"2023-01-06","close":14067.0},{"date":"2023-01-09","close":14067.0},{"date":"2023-01-10","close":14067.0},{"date":"2023-01-11","close":14067.0},{"date":"2023-01-12","close":14067.0},{"date":"2023-01-13","close":14067.0},{"date":"2023-01-16","close":14067.0},{"date":"2023-01-17","close":14067.0},{"date":"2023-01-18","close":14067.0},{"date":"2023-01-19","close":14067.0},{"date":"2023-01-20","close":14067.0},{"date":"2023-01-25","close":14067.0},{"date":"2023-01-26","close":14067.0},{"date":"2023-01-27","close":14067.0},{"date":"2023-01-30","close":14067.0},{"date":"2023-01-31","close":14067.0},{"date":"2023-02-01","close":14067.0},{"date":"2023-02-02","close":14067.0},{"date":"2023-02-03","close":14067.0},{"date":"2023-02-06","close":14067.0},{"date":"2023-02-07","close":14067.0},{"date":"2023-02-08","close":14067.0},{"date":"2023-02-09","close":14067.0},{"date":"2023-02-10","close":14067.0},{"date":"2023-02-13","close":14067.0},{"date":"2023-02-14","close":14067.0},{"date":"2023-02-15","close":14067.0},{"date":"2023-02-16","close":14067.0},{"date":"2023-02-17","close":14067.0},{"date":"2023-02-20","close":14067.0},{"date":"2023-02-21","close":14067.0},{"date":"2023-02-22","close":14067.0},{"date":"2023-02-23","close":14067.0},{"date":"2023-02-24","close":14067.0},{"date":"2023-02-27","close":14067.0},{"date":"2023-02-28","close":14067.0},{"date":"2023-03-02","close":14067.0},{"date":"2023-03-03","close":14067.0},{"date":"2023-03-06","close":14067.0},{"date":"2023-03-07","close":14067.0},{"date":"2023-03-08","close":14067.0},{"date":"2023-03-09","close":14067.0},{"date":"2023-03-10","close":14067.0},{"date":"2023-03-13","close":14067.0},{"date":"2023-03-14","close":14067.0},{"date":"2023-03-15","close":14067.0},{"date":"2023-03-16","close":14067.0},{"date":"2023-03-17","close":14067.0},{"date":"2023-03-20","close":14067.0},{"date":"2023-03-21","close":14067.0},{"date":"2023-03-22","close":14067.0},{"date":"2023-03-23","close":14067.0},{"date":"2023-03-24","close":14067.0},{"date":"2023-03-27","close":14067.0},{"date":"2023-03-28","close":14067.0},{"date":"2023-03-29","close":14067.0},{"date":"2023-03-30","close":14067.0},{"date":"2023-03-31","close":14067.0},{"date":"2023-04-03","close":14067.0},{"date":"2023-04-04","close":14067.0},{"date":"2023-04-05","close":14067.0},{"date":"2023-04-06","close":14067.0},{"date":"2023-04-07","close":14067.0},{"date":"2023-04-10","close":14067.0},{"date":"2023-04-11","close":14067.0},{"date":"2023-04-12","close":14067.0},{"date":"2023-04-13","close":14067.0},{"date":"2023-04-14","close":14067.0},{"date":"2023-04-17","close":14067.0},{"date":"2023-04-18","close":14067.0},{"date":"2023-04-19","close":14067.0},{"date":"2023-04-20","close":14067.0},{"date":"2023-04-21","close":14067.0},{"date":"2023-04-24","close":14067.0},{"date":"2023-04-25","close":14067.0},{"date":"2023-04-26","close":14067.0},{"date":"2023-04-27","close":14067.0},{"date":"2023-04-28","close":14795.0},{"date":"2023-05-02","close":14741.0},{"date":"2023-05-03","close":13563.0},{"date":"2023-05-04","close":13670.0},{"date":"2023-05-08","close":13039.0},{"date":"2023-05-09","close":12300.0},{"date":"2023-05-10","close":11390.0},{"date":"2023-05-11","close":10973.0},{"date":"2023-05-12","close":11583.0},{"date":"2023-05-15","close":11529.0},{"date":"2023-05-16","close":11090.0},{"date":"2023-05-17","close":11155.0},{"date":"2023-05-18","close":11133.0},{"date":"2023-05-19","close":10962.0},{"date":"2023-05-22","close":10855.0},{"date":"2023-05-23","close":10769.0},{"date":"2023-05-24","close":10716.0},{"date":"2023-05-25","close":10609.0},{"date":"2023-05-26","close":10095.0},{"date":"2023-05-30","close":10502.0},{"date":"2023-05-31","close":10577.0},{"date":"2023-06-01","close":10502.0},{"date":"2023-06-02","close":10459.0},{"date":"2023-06-05","close":10480.0},{"date":"2023-06-07","close":10362.0},{"date":"2023-06-08","close":10073.0},{"date":"2023-06-09","close":10116.0},{"date":"2023-06-12","close":9870.0},{"date":"2023-06-13","close":9838.0},{"date":"2023-06-14","close":9827.0},{"date":"2023-06-15","close":9624.0},{"date":"2023-06-16","close":9613.0},{"date":"2023-06-19","close":9281.0},{"date":"2023-06-20","close":9046.0},{"date":"2023-06-21","close":8842.0},{"date":"2023-06-22","close":8810.0},{"date":"2023-06-23","close":8639.0},{"date":"2023-06-26","close":8757.0},{"date":"2023-06-27","close":8489.0},{"date":"2023-06-28","close":7954.0},{"date":"2023-06-29","close":7793.0},{"date":"2023-06-30","close":7932.0},{"date":"2023-07-03","close":8275.0},{"date":"2023-07-04","close":8296.0},{"date":"2023-07-05","close":9313.0},{"date":"2023-07-06","close":8842.0},{"date":"2023-07-07","close":8532.0},{"date":"2023-07-10","close":9420.0},{"date":"2023-07-11","close":9228.0},{"date":"2023-07-12","close":9206.0},{"date":"2023-07-13","close":9185.0},{"date":"2023-07-14","close":8949.0},{"date":"2023-07-17","close":8981.0},{"date":"2023-07-18","close":8725.0},{"date":"2023-07-19","close":8510.0},{"date":"2023-07-20","close":8403.0},{"date":"2023-07-21","close":8339.0},{"date":"2023-07-24","close":8061.0},{"date":"2023-07-25","close":8029.0},{"date":"2023-07-26","close":7643.0},{"date":"2023-07-27","close":7815.0},{"date":"2023-07-28","close":7815.0},{"date":"2023-07-31","close":8200.0},{"date":"2023-08-01","close":8425.0},{"date":"2023-08-02","close":8617.0},{"date":"2023-08-03","close":8885.0},{"date":"2023-08-04","close":8885.0},{"date":"2023-08-07","close":8692.0},{"date":"2023-08-08","close":8468.0},{"date":"2023-08-09","close":8757.0},{"date":"2023-08-10","close":9056.0},{"date":"2023-08-11","close":9281.0},{"date":"2023-08-14","close":8992.0},{"date":"2023-08-16","close":8714.0},{"date":"2023-08-17","close":8767.0},{"date":"2023-08-18","close":8553.0},{"date":"2023-08-21","close":8446.0},{"date":"2023-08-22","close":8425.0},{"date":"2023-08-23","close":8253.0},{"date":"2023-08-24","close":9110.0},{"date":"2023-08-25","close":8810.0},{"date":"2023-08-28","close":8821.0},{"date":"2023-08-29","close":8906.0},{"date":"2023-08-30","close":9517.0},{"date":"2023-08-31","close":9410.0},{"date":"2023-09-01","close":9431.0},{"date":"2023-09-04","close":9442.0},{"date":"2023-09-05","close":9485.0},{"date":"2023-09-06","close":9752.0},{"date":"2023-09-07","close":9634.0},{"date":"2023-09-08","close":9838.0},{"date":"2023-09-11","close":10009.0},{"date":"2023-09-12","close":10095.0},{"date":"2023-09-13","close":10277.0},{"date":"2023-09-14","close":10245.0},{"date":"2023-09-15","close":9956.0},{"date":"2023-09-18","close":9816.0},{"date":"2023-09-19","close":9827.0},{"date":"2023-09-20","close":9870.0},{"date":"2023-09-21","close":9645.0},{"date":"2023-09-22","close":9367.0},{"date":"2023-09-25","close":9185.0},{"date":"2023-09-26","close":9303.0},{"date":"2023-09-27","close":9238.0},{"date":"2023-10-04","close":8703.0},{"date":"2023-10-05","close":8746.0},{"date":"2023-10-06","close":8864.0},{"date":"2023-10-10","close":8575.0},{"date":"2023-10-11","close":8939.0},{"date":"2023-10-12","close":9324.0},{"date":"2023-10-13","close":9506.0},{"date":"2023-10-16","close":9153.0},{"date":"2023-10-17","close":9142.0},{"date":"2023-10-18","close":9153.0},{"date":"2023-10-19","close":8746.0},{"date":"2023-10-20","close":8628.0},{"date":"2023-10-23","close":8446.0},{"date":"2023-10-24","close":8435.0},{"date":"2023-10-25","close":8286.0},{"date":"2023-10-26","close":8050.0},{"date":"2023-10-27","close":7954.0},{"date":"2023-10-30","close":8050.0},{"date":"2023-10-31","close":7847.0},{"date":"2023-11-01","close":8114.0},{"date":"2023-11-02","close":8136.0},{"date":"2023-11-03","close":8136.0},{"date":"2023-11-06","close":8500.0},{"date":"2023-11-07","close":8253.0},{"date":"2023-11-08","close":8211.0},{"date":"2023-11-09","close":8136.0},{"date":"2023-11-10","close":7943.0},{"date":"2023-11-13","close":7879.0},{"date":"2023-11-14","close":8136.0},{"date":"2023-11-15","close":8243.0},{"date":"2023-11-16","close":8371.0},{"date":"2023-11-17","close":8371.0},{"date":"2023-11-20","close":8446.0},{"date":"2023-11-21","close":8457.0},{"date":"2023-11-22","close":8393.0},{"date":"2023-11-23","close":8403.0},{"date":"2023-11-24","close":8971.0},{"date":"2023-11-27","close":8832.0},{"date":"2023-11-28","close":8725.0},{"date":"2023-11-29","close":8639.0},{"date":"2023-11-30","close":8703.0},{"date":"2023-12-01","close":8446.0},{"date":"2023-12-04","close":8553.0},{"date":"2023-12-05","close":8457.0},{"date":"2023-12-06","close":8339.0},{"date":"2023-12-07","close":8789.0},{"date":"2023-12-08","close":8949.0},{"date":"2023-12-11","close":9014.0},{"date":"2023-12-12","close":9056.0},{"date":"2023-12-13","close":8981.0},{"date":"2023-12-14","close":9153.0},{"date":"2023-12-15","close":9121.0},{"date":"2023-12-18","close":9410.0},{"date":"2023-12-19","close":9378.0},{"date":"2023-12-20","close":9388.0},{"date":"2023-12-21","close":9185.0},{"date":"2023-12-22","close":9056.0},{"date":"2023-12-26","close":9099.0},{"date":"2023-12-27","close":9153.0},{"date":"2023-12-28","close":9292.0},{"date":"2024-01-02","close":9356.0},{"date":"2024-01-03","close":9088.0},{"date":"2024-01-04","close":8725.0},{"date":"2024-01-05","close":8725.0},{"date":"2024-01-08","close":8842.0},{"date":"2024-01-09","close":8832.0},{"date":"2024-01-10","close":8757.0},{"date":"2024-01-11","close":8671.0},{"date":"2024-01-12","close":8596.0},{"date":"2024-01-15","close":8446.0},{"date":"2024-01-16","close":8393.0},{"date":"2024-01-17","close":8275.0},{"date":"2024-01-18","close":8211.0},{"date":"2024-01-19","close":8328.0},{"date":"2024-01-22","close":8243.0},{"date":"2024-01-23","close":8286.0},{"date":"2024-01-24","close":8457.0},{"date":"2024-01-25","close":8510.0},{"date":"2024-01-26","close":8425.0},{"date":"2024-01-29","close":8318.0},{"date":"2024-01-30","close":8318.0},{"date":"2024-01-31","close":8253.0},{"date":"2024-02-01","close":8393.0},{"date":"2024-02-02","close":8650.0},{"date":"2024-02-05","close":8778.0},{"date":"2024-02-06","close":8810.0},{"date":"2024-02-07","close":8799.0},{"date":"2024-02-08","close":8832.0},{"date":"2024-02-13","close":8874.0},{"date":"2024-02-14","close":8735.0},{"date":"2024-02-15","close":8607.0},{"date":"2024-02-16","close":8810.0},{"date":"2024-02-19","close":8767.0},{"date":"2024-02-20","close":8628.0},{"date":"2024-02-21","close":8585.0},{"date":"2024-02-22","close":8575.0},{"date":"2024-02-23","close":8489.0},{"date":"2024-02-26","close":8510.0},{"date":"2024-02-27","close":8435.0},{"date":"2024-02-28","close":8596.0},{"date":"2024-02-29","close":8821.0},{"date":"2024-03-04","close":8682.0},{"date":"2024-03-05","close":8543.0},{"date":"2024-03-06","close":8725.0},{"date":"2024-03-07","close":8575.0},{"date":"2024-03-08","close":8671.0},{"date":"2024-03-11","close":8596.0},{"date":"2024-03-12","close":8607.0},{"date":"2024-03-13","close":8478.0},{"date":"2024-03-14","close":8446.0},{"date":"2024-03-15","close":8393.0},{"date":"2024-03-18","close":8275.0},{"date":"2024-03-19","close":7440.0},{"date":"2024-03-20","close":7611.0},{"date":"2024-03-21","close":7686.0},{"date":"2024-03-22","close":7675.0},{"date":"2024-03-25","close":7825.0},{"date":"2024-03-26","close":7707.0},{"date":"2024-03-27","close":7718.0},{"date":"2024-03-28","close":7076.0},{"date":"2024-03-29","close":6926.0},{"date":"2024-04-01","close":6830.0},{"date":"2024-04-02","close":6669.0},{"date":"2024-04-03","close":6444.0},{"date":"2024-04-04","close":6305.0},{"date":"2024-04-05","close":6326.0},{"date":"2024-04-08","close":6209.0},{"date":"2024-04-09","close":6455.0},{"date":"2024-04-11","close":6423.0},{"date":"2024-04-12","close":6294.0},{"date":"2024-04-15","close":6369.0},{"date":"2024-04-16","close":6187.0},{"date":"2024-04-17","close":6177.0},{"date":"2024-04-18","close":6241.0},{"date":"2024-04-19","close":6016.0},{"date":"2024-04-22","close":6262.0},{"date":"2024-04-23","close":6519.0},{"date":"2024-04-24","close":6444.0},{"date":"2024-04-25","close":6423.0},{"date":"2024-04-26","close":6455.0},{"date":"2024-04-29","close":6616.0},{"date":"2024-04-30","close":6605.0},{"date":"2024-05-02","close":6519.0},{"date":"2024-05-03","close":6466.0},{"date":"2024-05-07","close":6498.0},{"date":"2024-05-08","close":6455.0},{"date":"2024-05-09","close":6369.0},{"date":"2024-05-10","close":6391.0},{"date":"2024-05-13","close":6252.0},{"date":"2024-05-14","close":6294.0},{"date":"2024-05-16","close":6316.0},{"date":"2024-05-17","close":6284.0},{"date":"2024-05-20","close":6177.0},{"date":"2024-05-21","close":6123.0},{"date":"2024-05-22","close":6134.0},{"date":"2024-05-23","close":6091.0},{"date":"2024-05-24","close":5973.0},{"date":"2024-05-27","close":5995.0},{"date":"2024-05-28","close":5973.0},{"date":"2024-05-29","close":5802.0},{"date":"2024-05-30","close":5684.0},{"date":"2024-05-31","close":5780.0},{"date":"2024-06-03","close":5802.0},{"date":"2024-06-04","close":5770.0},{"date":"2024-06-05","close":5813.0},{"date":"2024-06-07","close":5866.0},{"date":"2024-06-10","close":5834.0},{"date":"2024-06-11","close":5845.0},{"date":"2024-06-12","close":5888.0},{"date":"2024-06-13","close":6144.0},{"date":"2024-06-14","close":5952.0},{"date":"2024-06-17","close":5888.0},{"date":"2024-06-18","close":5748.0},{"date":"2024-06-19","close":5716.0},{"date":"2024-06-20","close":5684.0},{"date":"2024-06-21","close":5620.0},{"date":"2024-06-24","close":5534.0},{"date":"2024-06-25","close":5545.0},{"date":"2024-06-26","close":5491.0},{"date":"2024-06-27","close":5416.0},{"date":"2024-06-28","close":5502.0},{"date":"2024-07-01","close":5566.0},{"date":"2024-07-02","close":5438.0},{"date":"2024-07-03","close":5459.0},{"date":"2024-07-04","close":5684.0},{"date":"2024-07-05","close":5673.0},{"date":"2024-07-08","close":5727.0},{"date":"2024-07-09","close":5834.0},{"date":"2024-07-10","close":5759.0},{"date":"2024-07-11","close":5652.0},{"date":"2024-07-12","close":5727.0},{"date":"2024-07-15","close":5780.0},{"date":"2024-07-16","close":5984.0},{"date":"2024-07-17","close":6412.0},{"date":"2024-07-18","close":6690.0},{"date":"2024-07-19","close":6487.0},{"date":"2024-07-22","close":6616.0},{"date":"2024-07-23","close":6508.0},{"date":"2024-07-24","close":6508.0},{"date":"2024-07-25","close":6401.0},{"date":"2024-07-26","close":6412.0},{"date":"2024-07-29","close":6551.0},{"date":"2024-07-30","close":6369.0},{"date":"2024-07-31","close":6423.0},{"date":"2024-08-01","close":6519.0},{"date":"2024-08-02","close":6401.0},{"date":"2024-08-05","close":5898.0},{"date":"2024-08-06","close":5920.0},{"date":"2024-08-07","close":6037.0},{"date":"2024-08-08","close":6273.0},{"date":"2024-08-09","close":6369.0},{"date":"2024-08-12","close":6562.0},{"date":"2024-08-13","close":6423.0},{"date":"2024-08-14","close":6294.0},{"date":"2024-08-16","close":6262.0},{"date":"2024-08-19","close":6198.0},{"date":"2024-08-20","close":6380.0},{"date":"2024-08-21","close":6252.0},{"date":"2024-08-22","close":6241.0},{"date":"2024-08-23","close":6177.0},{"date":"2024-08-26","close":6230.0},{"date":"2024-08-27","close":6380.0},{"date":"2024-08-28","close":6369.0},{"date":"2024-08-29","close":6401.0},{"date":"2024-08-30","close":6541.0},{"date":"2024-09-02","close":6401.0},{"date":"2024-09-03","close":6326.0},{"date":"2024-09-04","close":6037.0},{"date":"2024-09-05","close":6080.0},{"date":"2024-09-06","close":5952.0},{"date":"2024-09-09","close":6005.0},{"date":"2024-09-10","close":5909.0},{"date":"2024-09-11","close":5780.0},{"date":"2024-09-12","close":6037.0},{"date":"2024-09-13","close":6059.0},{"date":"2024-09-19","close":6048.0},{"date":"2024-09-20","close":5888.0},{"date":"2024-09-23","close":5834.0},{"date":"2024-09-24","close":5866.0},{"date":"2024-09-25","close":5727.0},{"date":"2024-09-26","close":5791.0},{"date":"2024-09-27","close":5673.0},{"date":"2024-09-30","close":5673.0},{"date":"2024-10-02","close":5556.0},{"date":"2024-10-04","close":5545.0},{"date":"2024-10-07","close":5631.0},{"date":"2024-10-08","close":5534.0},{"date":"2024-10-10","close":5598.0},{"date":"2024-10-11","close":5566.0},{"date":"2024-10-14","close":5545.0},{"date":"2024-10-15","close":5524.0},{"date":"2024-10-16","close":5513.0},{"date":"2024-10-17","close":5524.0},{"date":"2024-10-18","close":5481.0},{"date":"2024-10-21","close":5481.0},{"date":"2024-10-22","close":5374.0},{"date":"2024-10-23","close":5347.0},{"date":"2024-10-24","close":5240.0},{"date":"2024-10-25","close":5181.0},{"date":"2024-10-28","close":5261.0},{"date":"2024-10-29","close":4940.0},{"date":"2024-10-30","close":4726.0},{"date":"2024-10-31","close":4822.0},{"date":"2024-11-01","close":4747.0},{"date":"2024-11-04","close":4881.0},{"date":"2024-11-05","close":4924.0},{"date":"2024-11-06","close":4796.0},{"date":"2024-11-07","close":4780.0},{"date":"2024-11-08","close":4672.0},{"date":"2024-11-11","close":4453.0},{"date":"2024-11-12","close":4341.0},{"date":"2024-11-13","close":4217.0},{"date":"2024-11-14","close":4298.0},{"date":"2024-11-15","close":4250.0},{"date":"2024-11-18","close":4442.0},{"date":"2024-11-19","close":4442.0},{"date":"2024-11-20","close":4303.0},{"date":"2024-11-21","close":4298.0},{"date":"2024-11-22","close":4276.0},{"date":"2024-11-25","close":4405.0},{"date":"2024-11-26","close":4351.0},{"date":"2024-11-27","close":4490.0},{"date":"2024-11-28","close":4624.0},{"date":"2024-11-29","close":4474.0},{"date":"2024-12-02","close":4335.0},{"date":"2024-12-03","close":4453.0},{"date":"2024-12-04","close":4416.0},{"date":"2024-12-05","close":4325.0},{"date":"2024-12-06","close":4319.0},{"date":"2024-12-09","close":4068.0},{"date":"2024-12-10","close":4201.0},{"date":"2024-12-11","close":4319.0},{"date":"2024-12-12","close":4367.0},{"date":"2024-12-13","close":4325.0},{"date":"2024-12-16","close":4276.0},{"date":"2024-12-17","close":4314.0},{"date":"2024-12-18","close":4346.0},{"date":"2024-12-19","close":4212.0},{"date":"2024-12-20","close":4116.0},{"date":"2024-12-23","close":4196.0},{"date":"2024-12-24","close":4148.0},{"date":"2024-12-26","close":4084.0},{"date":"2024-12-27","close":4052.0},{"date":"2024-12-30","close":4035.0},{"date":"2025-01-02","close":3971.0},{"date":"2025-01-03","close":4110.0},{"date":"2025-01-06","close":4180.0},{"date":"2025-01-07","close":4180.0},{"date":"2025-01-08","close":4271.0},{"date":"2025-01-09","close":4191.0},{"date":"2025-01-10","close":4207.0},{"date":"2025-01-13","close":4196.0},{"date":"2025-01-14","close":4217.0},{"date":"2025-01-15","close":4180.0},{"date":"2025-01-16","close":4196.0},{"date":"2025-01-17","close":4126.0},{"date":"2025-01-20","close":4126.0},{"date":"2025-01-21","close":4084.0},{"date":"2025-01-22","close":4100.0},{"date":"2025-01-23","close":3982.0},{"date":"2025-01-24","close":3998.0},{"date":"2025-01-31","close":4003.0},{"date":"2025-02-03","close":3795.0},{"date":"2025-02-04","close":3832.0},{"date":"2025-02-05","close":3939.0},{"date":"2025-02-06","close":3966.0},{"date":"2025-02-07","close":3886.0},{"date":"2025-02-10","close":3875.0},{"date":"2025-02-11","close":3896.0},{"date":"2025-02-12","close":3821.0},{"date":"2025-02-13","close":3961.0},{"date":"2025-02-14","close":3961.0},{"date":"2025-02-17","close":4035.0},{"date":"2025-02-18","close":3934.0},{"date":"2025-02-19","close":4030.0},{"date":"2025-02-20","close":4073.0},{"date":"2025-02-21","close":4137.0},{"date":"2025-02-24","close":4287.0},{"date":"2025-02-25","close":4255.0},{"date":"2025-02-26","close":4817.0},{"date":"2025-02-27","close":4924.0},{"date":"2025-02-28","close":4774.0},{"date":"2025-03-04","close":4801.0},{"date":"2025-03-05","close":4854.0},{"date":"2025-03-06","close":5053.0},{"date":"2025-03-07","close":5090.0},{"date":"2025-03-10","close":5042.0},{"date":"2025-03-11","close":4078.0},{"date":"2025-03-12","close":4057.0},{"date":"2025-03-13","close":4223.0},{"date":"2025-03-14","close":4126.0},{"date":"2025-03-17","close":4084.0},{"date":"2025-03-18","close":3966.0},{"date":"2025-03-19","close":4041.0},{"date":"2025-03-20","close":4175.0},{"date":"2025-03-21","close":4052.0},{"date":"2025-03-24","close":4046.0},{"date":"2025-03-25","close":4084.0},{"date":"2025-03-26","close":4121.0},{"date":"2025-03-27","close":4078.0},{"date":"2025-03-28","close":4062.0},{"date":"2025-03-31","close":3977.0},{"date":"2025-04-01","close":4057.0},{"date":"2025-04-02","close":3934.0},{"date":"2025-04-03","close":3982.0},{"date":"2025-04-04","close":3875.0},{"date":"2025-04-07","close":3597.0},{"date":"2025-04-08","close":3629.0},{"date":"2025-04-09","close":3490.0},{"date":"2025-04-10","close":3490.0},{"date":"2025-04-11","close":3490.0},{"date":"2025-04-14","close":3260.0},{"date":"2025-04-15","close":3260.0},{"date":"2025-04-16","close":3260.0},{"date":"2025-04-17","close":3260.0},{"date":"2025-04-18","close":3260.0},{"date":"2025-04-21","close":3260.0},{"date":"2025-04-22","close":3260.0},{"date":"2025-04-23","close":3260.0},{"date":"2025-04-24","close":3260.0},{"date":"2025-04-25","close":3260.0},{"date":"2025-04-28","close":3260.0},{"date":"2025-04-29","close":3260.0},{"date":"2025-04-30","close":3260.0},{"date":"2025-05-02","close":3260.0},{"date":"2025-05-07","close":3260.0},{"date":"2025-05-08","close":3260.0},{"date":"2025-05-09","close":3390.0},{"date":"2025-05-12","close":3395.0},{"date":"2025-05-13","close":3605.0},{"date":"2025-05-14","close":3500.0},{"date":"2025-05-15","close":3415.0},{"date":"2025-05-16","close":3380.0},{"date":"2025-05-19","close":3305.0},{"date":"2025-05-20","close":3365.0},{"date":"2025-05-21","close":3280.0},{"date":"2025-05-22","close":3235.0},{"date":"2025-05-23","close":3225.0},{"date":"2025-05-26","close":3240.0},{"date":"2025-05-27","close":3350.0},{"date":"2025-05-28","close":3420.0},{"date":"2025-05-29","close":3500.0},{"date":"2025-05-30","close":3425.0},{"date":"2025-06-02","close":3380.0},{"date":"2025-06-04","close":3420.0},{"date":"2025-06-05","close":3435.0},{"date":"2025-06-09","close":3445.0},{"date":"2025-06-10","close":3450.0},{"date":"2025-06-11","close":3450.0},{"date":"2025-06-12","close":3490.0},{"date":"2025-06-13","close":3390.0},{"date":"2025-06-16","close":3345.0},{"date":"2025-06-17","close":3350.0},{"date":"2025-06-18","close":3410.0},{"date":"2025-06-19","close":3480.0},{"date":"2025-06-20","close":3530.0},{"date":"2025-06-23","close":3485.0},{"date":"2025-06-24","close":3660.0},{"date":"2025-06-25","close":3615.0},{"date":"2025-06-26","close":3615.0},{"date":"2025-06-27","close":3520.0},{"date":"2025-06-30","close":3525.0},{"date":"2025-07-01","close":3570.0},{"date":"2025-07-02","close":3605.0},{"date":"2025-07-03","close":3705.0},{"date":"2025-07-04","close":3645.0},{"date":"2025-07-07","close":3580.0},{"date":"2025-07-08","close":3590.0},{"date":"2025-07-09","close":3635.0},{"date":"2025-07-10","close":3705.0},{"date":"2025-07-11","close":3745.0},{"date":"2025-07-14","close":3780.0},{"date":"2025-07-15","close":3800.0},{"date":"2025-07-16","close":3765.0},{"date":"2025-07-17","close":3730.0},{"date":"2025-07-18","close":3765.0},{"date":"2025-07-21","close":3695.0},{"date":"2025-07-22","close":3590.0},{"date":"2025-07-23","close":3645.0},{"date":"2025-07-24","close":3605.0},{"date":"2025-07-25","close":3620.0},{"date":"2025-07-28","close":3580.0},{"date":"2025-07-29","close":3535.0},{"date":"2025-07-30","close":3590.0},{"date":"2025-07-31","close":3530.0},{"date":"2025-08-01","close":3365.0},{"date":"2025-08-04","close":3340.0},{"date":"2025-08-05","close":3330.0},{"date":"2025-08-06","close":3370.0},{"date":"2025-08-07","close":3390.0},{"date":"2025-08-08","close":3410.0},{"date":"2025-08-11","close":3400.0},{"date":"2025-08-12","close":3505.0},{"date":"2025-08-13","close":3515.0},{"date":"2025-08-14","close":3495.0},{"date":"2025-08-18","close":3450.0},{"date":"2025-08-19","close":3480.0},{"date":"2025-08-20","close":3410.0},{"date":"2025-08-21","close":3400.0},{"date":"2025-08-22","close":3355.0},{"date":"2025-08-25","close":3410.0},{"date":"2025-08-26","close":3265.0},{"date":"2025-08-27","close":3270.0},{"date":"2025-08-28","close":3270.0},{"date":"2025-08-29","close":3330.0},{"date":"2025-09-01","close":3350.0},{"date":"2025-09-02","close":3320.0},{"date":"2025-09-03","close":3315.0},{"date":"2025-09-04","close":3355.0},{"date":"2025-09-05","close":3300.0},{"date":"2025-09-08","close":3265.0},{"date":"2025-09-09","close":3300.0},{"date":"2025-09-10","close":3320.0},{"date":"2025-09-11","close":3370.0},{"date":"2025-09-12","close":3370.0},{"date":"2025-09-15","close":3345.0},{"date":"2025-09-16","close":3270.0},{"date":"2025-09-17","close":3280.0},{"date":"2025-09-18","close":3340.0},{"date":"2025-09-19","close":3315.0},{"date":"2025-09-22","close":3340.0},{"date":"2025-09-23","close":3360.0},{"date":"2025-09-24","close":3315.0},{"date":"2025-09-25","close":3325.0},{"date":"2025-09-26","close":3260.0},{"date":"2025-09-29","close":3295.0},{"date":"2025-09-30","close":3275.0},{"date":"2025-10-01","close":3310.0},{"date":"2025-10-02","close":3390.0},{"date":"2025-10-10","close":3270.0},{"date":"2025-10-13","close":3265.0},{"date":"2025-10-14","close":3235.0},{"date":"2025-10-15","close":3295.0},{"date":"2025-10-16","close":3455.0},{"date":"2025-10-17","close":3420.0},{"date":"2025-10-20","close":3505.0},{"date":"2025-10-21","close":3550.0},{"date":"2025-10-22","close":3670.0},{"date":"2025-10-23","close":3605.0},{"date":"2025-10-24","close":3630.0},{"date":"2025-10-27","close":3640.0},{"date":"2025-10-28","close":3600.0},{"date":"2025-10-29","close":3735.0},{"date":"2025-10-30","close":3675.0},{"date":"2025-10-31","close":3815.0},{"date":"2025-11-03","close":3750.0},{"date":"2025-11-04","close":3610.0},{"date":"2025-11-05","close":3565.0},{"date":"2025-11-06","close":3560.0},{"date":"2025-11-07","close":3490.0},{"date":"2025-11-10","close":3535.0},{"date":"2025-11-11","close":3480.0},{"date":"2025-11-12","close":3460.0},{"date":"2025-11-13","close":3540.0},{"date":"2025-11-14","close":3400.0},{"date":"2025-11-17","close":3360.0},{"date":"2025-11-18","close":3285.0},{"date":"2025-11-19","close":3250.0},{"date":"2025-11-20","close":3270.0},{"date":"2025-11-21","close":3240.0},{"date":"2025-11-24","close":3250.0},{"date":"2025-11-25","close":3250.0},{"date":"2025-11-26","close":3310.0},{"date":"2025-11-27","close":3250.0},{"date":"2025-11-28","close":3350.0},{"date":"2025-12-01","close":3315.0},{"date":"2025-12-02","close":3690.0},{"date":"2025-12-03","close":3595.0},{"date":"2025-12-04","close":3535.0},{"date":"2025-12-05","close":3600.0},{"date":"2025-12-08","close":3645.0},{"date":"2025-12-09","close":3555.0},{"date":"2025-12-10","close":3505.0},{"date":"2025-12-11","close":3430.0},{"date":"2025-12-12","close":3680.0},{"date":"2025-12-15","close":3795.0},{"date":"2025-12-16","close":3690.0},{"date":"2025-12-17","close":3660.0},{"date":"2025-12-18","close":3585.0},{"date":"2025-12-19","close":3585.0},{"date":"2025-12-22","close":3730.0},{"date":"2025-12-23","close":3670.0},{"date":"2025-12-24","close":3590.0},{"date":"2025-12-26","close":3535.0},{"date":"2025-12-29","close":3505.0},{"date":"2025-12-30","close":3500.0},{"date":"2026-01-02","close":3495.0},{"date":"2026-01-05","close":3530.0},{"date":"2026-01-06","close":3490.0},{"date":"2026-01-07","close":3575.0},{"date":"2026-01-08","close":3390.0},{"date":"2026-01-09","close":3470.0},{"date":"2026-01-12","close":3480.0},{"date":"2026-01-13","close":3495.0},{"date":"2026-01-14","close":3470.0},{"date":"2026-01-15","close":3510.0},{"date":"2026-01-16","close":3500.0},{"date":"2026-01-19","close":3530.0},{"date":"2026-01-20","close":3600.0},{"date":"2026-01-21","close":3580.0},{"date":"2026-01-22","close":3500.0},{"date":"2026-01-23","close":3525.0},{"date":"2026-01-26","close":3560.0},{"date":"2026-01-27","close":3595.0},{"date":"2026-01-28","close":3980.0},{"date":"2026-01-29","close":3920.0},{"date":"2026-01-30","close":3885.0},{"date":"2026-02-02","close":3665.0},{"date":"2026-02-03","close":3750.0},{"date":"2026-02-04","close":3745.0},{"date":"2026-02-05","close":3920.0},{"date":"2026-02-06","close":3965.0},{"date":"2026-02-09","close":3945.0},{"date":"2026-02-10","close":4020.0},{"date":"2026-02-11","close":4015.0},{"date":"2026-02-12","close":4080.0},{"date":"2026-02-13","close":4040.0},{"date":"2026-02-19","close":4325.0},{"date":"2026-02-20","close":4275.0},{"date":"2026-02-23","close":4115.0},{"date":"2026-02-24","close":4055.0},{"date":"2026-02-25","close":4270.0},{"date":"2026-02-26","close":4145.0},{"date":"2026-02-27","close":4045.0},{"date":"2026-03-03","close":3810.0},{"date":"2026-03-04","close":3280.0},{"date":"2026-03-05","close":3510.0},{"date":"2026-03-06","close":3505.0},{"date":"2026-03-09","close":3370.0},{"date":"2026-03-10","close":3460.0},{"date":"2026-03-11","close":3535.0},{"date":"2026-03-12","close":3545.0},{"date":"2026-03-13","close":3590.0},{"date":"2026-03-16","close":3480.0},{"date":"2026-03-17","close":3495.0},{"date":"2026-03-18","close":3595.0},{"date":"2026-03-19","close":3480.0},{"date":"2026-03-20","close":3645.0},{"date":"2026-03-23","close":3500.0},{"date":"2026-03-24","close":3530.0},{"date":"2026-03-25","close":3530.0},{"date":"2026-03-26","close":3450.0},{"date":"2026-03-27","close":3440.0},{"date":"2026-03-30","close":3355.0},{"date":"2026-03-31","close":3330.0},{"date":"2026-04-01","close":3530.0},{"date":"2026-04-02","close":3430.0},{"date":"2026-04-03","close":3375.0},{"date":"2026-04-06","close":3375.0},{"date":"2026-04-07","close":3380.0},{"date":"2026-04-08","close":3525.0},{"date":"2026-04-09","close":3575.0},{"date":"2026-04-10","close":3810.0},{"date":"2026-04-13","close":3800.0},{"date":"2026-04-14","close":4040.0},{"date":"2026-04-15","close":4155.0},{"date":"2026-04-16","close":4280.0},{"date":"2026-04-17","close":4360.0},{"date":"2026-04-20","close":4225.0},{"date":"2026-04-21","close":4185.0},{"date":"2026-04-22","close":4080.0},{"date":"2026-04-23","close":4070.0},{"date":"2026-04-24","close":4180.0},{"date":"2026-04-27","close":4275.0},{"date":"2026-04-28","close":4340.0},{"date":"2026-04-29","close":4420.0},{"date":"2026-04-30","close":4335.0},{"date":"2026-05-04","close":4440.0},{"date":"2026-05-06","close":4330.0},{"date":"2026-05-07","close":4305.0},{"date":"2026-05-08","close":4180.0},{"date":"2026-05-11","close":4110.0},{"date":"2026-05-12","close":4055.0},{"date":"2026-05-13","close":3930.0},{"date":"2026-05-14","close":3910.0},{"date":"2026-05-15","close":3865.0},{"date":"2026-05-18","close":3730.0},{"date":"2026-05-19","close":3610.0},{"date":"2026-05-20","close":3490.0},{"date":"2026-05-21","close":3625.0},{"date":"2026-05-22","close":3755.0},{"date":"2026-05-26","close":3560.0},{"date":"2026-05-27","close":3455.0},{"date":"2026-05-28","close":3425.0},{"date":"2026-05-29","close":3405.0},{"date":"2026-06-01","close":3300.0},{"date":"2026-06-02","close":3235.0},{"date":"2026-06-04","close":3145.0},{"date":"2026-06-05","close":3050.0},{"date":"2026-06-08","close":2825.0},{"date":"2026-06-09","close":3150.0},{"date":"2026-06-10","close":3160.0},{"date":"2026-06-11","close":3100.0},{"date":"2026-06-12","close":3185.0},{"date":"2026-06-15","close":3250.0},{"date":"2026-06-16","close":3255.0},{"date":"2026-06-17","close":3225.0},{"date":"2026-06-18","close":3115.0},{"date":"2026-06-19","close":3020.0},{"date":"2026-06-22","close":2965.0},{"date":"2026-06-23","close":2820.0},{"date":"2026-06-24","close":2825.0},{"date":"2026-06-25","close":2760.0},{"date":"2026-06-26","close":2645.0},{"date":"2026-06-29","close":2930.0},{"date":"2026-06-30","close":2790.0},{"date":"2026-07-01","close":2930.0},{"date":"2026-07-02","close":2870.0},{"date":"2026-07-03","close":2925.0},{"date":"2026-07-06","close":2880.0},{"date":"2026-07-07","close":2955.0},{"date":"2026-07-08","close":2860.0},{"date":"2026-07-09","close":2760.0},{"date":"2026-07-10","close":2890.0},{"date":"2026-07-13","close":2790.0},{"date":"2026-07-14","close":2775.0},{"date":"2026-07-15","close":2830.0},{"date":"2026-07-16","close":2860.0},{"date":"2026-07-20","close":2720.0},{"date":"2026-07-21","close":2715.0},{"date":"2026-07-22","close":2735.0},{"date":"2026-07-23","close":2880.0},{"date":"2026-07-24","close":2800.0},{"date":"2026-07-27","close":2830.0},{"date":"2026-07-28","close":2640.0},{"date":"2026-07-29","close":2625.0},{"date":"2026-07-30","close":2645.0},{"date":"2026-07-31","close":2840.0},{"date":"2026-08-03","close":2695.0},{"date":"2026-08-04","close":2855.0},{"date":"2026-08-05","close":2900.0},{"date":"2026-08-06","close":2895.0},{"date":"2026-08-07","close":2890.0},{"date":"2026-08-10","close":2925.0},{"date":"2026-08-11","close":2920.0},{"date":"2026-08-12","close":2930.0},{"date":"2026-08-13","close":2860.0},{"date":"2026-08-14","close":2915.0},{"date":"2026-08-18","close":2770.0},{"date":"2026-08-19","close":2710.0},{"date":"2026-08-20","close":2730.0},{"date":"2026-08-21","close":2660.0},{"date":"2026-08-24","close":2675.0},{"date":"2026-08-25","close":2695.0},{"date":"2026-08-26","close":2700.0},{"date":"2026-08-27","close":2685.0},{"date":"2026-08-28","close":2690.0},{"date":"2026-08-31","close":2700.0},{"date":"2026-09-01","close":2670.0},{"date":"2026-09-02","close":2600.0},{"date":"2026-09-03","close":2655.0},{"date":"2026-09-04","close":2635.0},{"date":"2026-09-07","close":2730.0},{"date":"2026-09-08","close":2670.0},{"date":"2026-09-09","close":2675.0},{"date":"2026-09-10","close":2735.0},{"date":"2026-09-11","close":2700.0},{"date":"2026-09-14","close":2640.0},{"date":"2026-09-15","close":2635.0},{"date":"2026-09-16","close":2610.0},{"date":"2026-09-17","close":2600.0},{"date":"2026-09-18","close":2580.0},{"date":"2026-09-21","close":2600.0},{"date":"2026-09-22","close":2525.0},{"date":"2026-09-23","close":2485.0},{"date":"2026-09-28","close":2530.0},{"date":"2026-09-29","close":2500.0},{"date":"2026-09-30","close":2495.0},{"date":"2026-10-01","close":2510.0},{"date":"2026-10-02","close":2545.0},{"date":"2026-10-06","close":2600.0},{"date":"2026-10-07","close":2590.0},{"date":"2026-10-08","close":2610.0},{"date":"2026-10-12","close":2595.0},{"date":"2026-10-13","close":2615.0},{"date":"2026-10-14","close":2560.0},{"date":"2026-10-15","close":2475.0},{"date":"2026-10-16","close":2565.0},{"date":"2026-10-19","close":2630.0},{"date":"2026-10-20","close":2540.0},{"date":"2026-10-21","close":2600.0},{"date":"2026-10-22","close":2590.0},{"date":"2026-10-23","close":2562.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":5232.0,"foreign_net":-165525.0,"institution_net":160293.0},{"date":"2026-10-21","retail_net":-63232.0,"foreign_net":-14145.0,"institution_net":77377.0},{"date":"2026-10-20","retail_net":-17181.0,"foreign_net":-70171.0,"institution_net":87352.0},{"date":"2026-10-19","retail_net":-72332.0,"foreign_net":35585.0,"institution_net":36747.0},{"date":"2026-10-16","retail_net":-213296.0,"foreign_net":99620.0,"institution_net":113676.0},{"date":"2026-10-15","retail_net":-83141.0,"foreign_net":-13618.0,"institution_net":96759.0},{"date":"2026-10-14","retail_net":4649.0,"foreign_net":-16559.0,"institution_net":11910.0},{"date":"2026-10-13","retail_net":-138686.0,"foreign_net":69643.0,"institution_net":69043.0},{"date":"2026-10-12","retail_net":-56114.0,"foreign_net":2053.0,"institution_net":54061.0},{"date":"2026-10-08","retail_net":-73523.0,"foreign_net":22997.0,"institution_net":50526.0},{"date":"2026-10-07","retail_net":-22001.0,"foreign_net":-46182.0,"institution_net":68183.0},{"date":"2026-10-06","retail_net":-154539.0,"foreign_net":58486.0,"institution_net":96053.0},{"date":"2026-10-02","retail_net":-104539.0,"foreign_net":43453.0,"institution_net":61086.0},{"date":"2026-10-01","retail_net":-22973.0,"foreign_net":11188.0,"institution_net":11785.0},{"date":"2026-09-30","retail_net":30889.0,"foreign_net":-10874.0,"institution_net":-20015.0},{"date":"2026-09-29","retail_net":73038.0,"foreign_net":-53100.0,"institution_net":-19938.0},{"date":"2026-09-28","retail_net":-114250.0,"foreign_net":142514.0,"institution_net":-28264.0},{"date":"2026-09-23","retail_net":101514.0,"foreign_net":-43813.0,"institution_net":-57701.0},{"date":"2026-09-22","retail_net":278330.0,"foreign_net":-204766.0,"institution_net":-73564.0},{"date":"2026-09-21","retail_net":13271.0,"foreign_net":15776.0,"institution_net":-29047.0},{"date":"2026-09-18","retail_net":-23841.0,"foreign_net":21829.0,"institution_net":2012.0},{"date":"2026-09-17","retail_net":146298.0,"foreign_net":-119887.0,"institution_net":-26411.0},{"date":"2026-09-16","retail_net":183473.0,"foreign_net":-130084.0,"institution_net":-53389.0},{"date":"2026-09-15","retail_net":151244.0,"foreign_net":-110640.0,"institution_net":-40604.0},{"date":"2026-09-14","retail_net":62153.0,"foreign_net":-36157.0,"institution_net":-25996.0},{"date":"2026-09-11","retail_net":214798.0,"foreign_net":-138122.0,"institution_net":-76676.0},{"date":"2026-09-10","retail_net":-42102.0,"foreign_net":-61695.0,"institution_net":103797.0},{"date":"2026-09-09","retail_net":55543.0,"foreign_net":-56436.0,"institution_net":893.0},{"date":"2026-09-08","retail_net":184684.0,"foreign_net":-177814.0,"institution_net":-6870.0},{"date":"2026-09-07","retail_net":-279298.0,"foreign_net":307261.0,"institution_net":-27963.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":5232.0,"foreign_net":-165525.0,"institution_net":160293.0},"d3":{"retail_net":-75181.0,"foreign_net":-249841.0,"institution_net":325022.0},"d7":{"retail_net":-439301.0,"foreign_net":-144813.0,"institution_net":584114.0},"d14":{"retail_net":-1011676.0,"foreign_net":16825.0,"institution_net":994851.0},"d30":{"retail_net":24068.0,"foreign_net":-639183.0,"institution_net":615115.0}},"analysis":"최근 5일 외국인 순매수 -11.46만, 기관 순매수 47.54만. 30일 누적: 외국인 -63.92만, 기관 61.51만.","foreign_flow":-114636.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":475445.0},"insider_trades":[],"price_analysis":{"current":2535.0,"low_30d":2445.0,"support":2476.0,"high_30d":2755.0,"change_1d":-2.1,"change_7d":-3.4,"change_30d":-4.9,"resistance":2724.0,"position_in_range":29.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.47,"per":18.13,"quarter":"2024-Q2"},{"pbr":1.58,"per":null,"quarter":"2024-Q3"},{"pbr":0.92,"per":23.92,"quarter":"2024-Q4"},{"pbr":0.9,"per":null,"quarter":"2025-Q1"},{"pbr":0.79,"per":null,"quarter":"2025-Q2"},{"pbr":0.73,"per":229.88,"quarter":"2025-Q3"},{"pbr":0.76,"per":15.11,"quarter":"2025-Q4"},{"pbr":0.71,"per":9.45,"quarter":"2026-Q1"},{"pbr":0.59,"per":6.01,"quarter":"2026-Q2"},{"pbr":0.34,"per":5.46,"quarter":"현재"}],"timeline":[{"close":5502.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":5673.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":4035.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3977.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":3525.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":3275.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":3500.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":3330.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2790.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.94,"pbr_5y_low":0.59,"per_5y_avg":50.42,"per_5y_low":6.01,"current_pbr":0.34,"current_per":5.46,"pbr_5y_high":1.58,"per_5y_high":229.88,"pbr_5y_median":0.79,"per_5y_median":16.62,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"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":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.5배로 재무 리스크","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO MANUFACTURERS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +8.1%"},"momentum":{"grade":"C","reason":"RSI 58"},"valuation":{"grade":"C","reason":"PER 5.47x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.0%"},"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":0.38,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.98,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.96,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.54,"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":10.04,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":0.78,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.96,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.47,"per":18.13,"close":5502.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.58,"per":null,"close":5673.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.92,"per":23.92,"close":4035.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.9,"per":null,"close":3977.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.79,"per":null,"close":3525.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.73,"per":229.88,"close":3275.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.76,"per":15.11,"close":3500.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.71,"per":9.45,"close":3330.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.59,"per":6.01,"close":2790.0,"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":"5.5배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.0%"}],"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":73.61,"pbr":null,"per":null,"roa":0.003842729931198026,"roe":0.009761125759245079,"revenue":1233964507107.0,"market_cap":null,"net_income":14897226264.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.10039522922943983,"total_assets":3876729963002.0,"total_equity":1526179114114.0,"profit_margin":0.012072653774237144,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5222308099.0,"operating_margin":0.004232138014442227},{"eps":135.86,"pbr":0.56,"per":17.59,"roa":0.007629980170911064,"roe":0.0180563153180155,"revenue":1141372673339.0,"market_cap":825700000000.0,"net_income":27291788513.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.11126938056653445,"total_assets":3576914736561.0,"total_equity":1511481608087.0,"profit_margin":0.02391137369108367,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":9589390749.0,"operating_margin":0.00840162987339355},{"eps":214.20830703789656,"pbr":null,"per":null,"roa":0.012771470792986305,"roe":0.02898501361274687,"revenue":1183392953411.0,"market_cap":null,"net_income":43029695519.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.11473505838330261,"total_assets":3369204394425.0,"total_equity":1484549777823.0,"profit_margin":0.03636129097690808,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":21040854581.0,"operating_margin":0.01778010805316362},{"eps":40.8490259932733,"pbr":null,"per":null,"roa":0.0024381828183974662,"roe":0.0056806855159406665,"revenue":1217222154112.0,"market_cap":null,"net_income":8245863200.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.10184041009131507,"total_assets":3381970842293.0,"total_equity":1451561290774.0,"profit_margin":0.006774328886591457,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1419779402.0,"operating_margin":0.001166409432496545},{"eps":-38.35823172539078,"pbr":null,"per":null,"roa":-0.002303544744943552,"roe":-0.005335196852439971,"revenue":986435230412.0,"market_cap":null,"net_income":-7704242793.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.1068000525822647,"total_assets":3344516233041.0,"total_equity":1444040961577.0,"profit_margin":-0.00781018616881942,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":8013267735.0,"operating_margin":0.008123460606382776},{"eps":14.944765607295109,"pbr":null,"per":null,"roa":0.0009307376012829095,"roe":0.002110839232219889,"revenue":916586470336.0,"market_cap":null,"net_income":3000173938.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.10455279673490081,"total_assets":3223436910537.0,"total_equity":1421318067338.0,"profit_margin":0.003273203385710247,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5681669413.0,"operating_margin":0.006198727121639956},{"eps":-3.1889024936570434,"pbr":null,"per":null,"roa":-0.00020634228116436708,"roe":-0.0004509401590332428,"revenue":1019269594483.0,"market_cap":null,"net_income":-640579748.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.10097326028959314,"total_assets":3104452196541.0,"total_equity":1420542693233.0,"profit_margin":-0.0006284693975639671,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":15758664143.0,"operating_margin":0.015460741915874772},{"eps":-258.9031148428525,"pbr":null,"per":null,"roa":-0.020116031730440204,"roe":-0.044894889390746436,"revenue":899152237472.0,"market_cap":null,"net_income":-52007890612.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.060476111979528194,"total_assets":2585395137019.0,"total_equity":1158436769035.0,"profit_margin":-0.057841028965486554,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-40024919477.0,"operating_margin":-0.04451406314633832},{"eps":162.35402229141042,"pbr":null,"per":null,"roa":0.01122434949959944,"roe":0.027080024795022393,"revenue":984859917169.0,"market_cap":null,"net_income":32613320380.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.08840876982920091,"total_assets":2905586678423.0,"total_equity":1204331259918.0,"profit_margin":0.033114679368562036,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":10582554163.0,"operating_margin":0.01074523795568792},{"eps":268.4059058908187,"pbr":null,"per":null,"roa":0.01923315749493329,"roe":0.046068986959282,"revenue":1001787638674.0,"market_cap":null,"net_income":53879581576.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.10116845759162028,"total_assets":2801390338024.0,"total_equity":1169541271303.0,"profit_margin":0.05378343622538289,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":15116610758.0,"operating_margin":0.015089635941214903},{"eps":-189.6536384387807,"pbr":null,"per":null,"roa":-0.014455948807023559,"roe":-0.035187256507657805,"revenue":741260068898.0,"market_cap":null,"net_income":-38097207475.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.06184544444320828,"total_assets":2635399999237.0,"total_equity":1082699001177.0,"profit_margin":-0.05139519727757291,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-29879075385.0,"operating_margin":-0.04030849176783522},{"eps":62.40499650039984,"pbr":null,"per":null,"roa":0.0050772109641072085,"roe":0.010869025732026511,"revenue":904738804045.0,"market_cap":null,"net_income":12535779006.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.1261610612153237,"total_assets":2469028585698.0,"total_equity":1153348912319.0,"profit_margin":0.013855688459424687,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":14261211679.0,"operating_margin":0.015762794317254324}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":303.5113,"per":18.13,"date":"2024-06","close":5502.0,"source":"reported"},{"eps":303.5113,"per":21.16,"date":"2024-07","close":6423.0,"source":"reported"},{"eps":303.5113,"per":21.55,"date":"2024-08","close":6541.0,"source":"reported"},{"eps":168.6679,"per":23.92,"date":"2024-12","close":4035.0,"source":"reported"},{"eps":168.6679,"per":23.73,"date":"2025-01","close":4003.0,"source":"reported"},{"eps":168.6679,"per":28.3,"date":"2025-02","close":4774.0,"source":"reported"},{"eps":14.2467,"per":229.88,"date":"2025-09","close":3275.0,"source":"reported"},{"eps":14.2467,"per":267.78,"date":"2025-10","close":3815.0,"source":"reported"},{"eps":14.2467,"per":235.14,"date":"2025-11","close":3350.0,"source":"reported"},{"eps":231.6439,"per":15.11,"date":"2025-12","close":3500.0,"source":"reported"},{"eps":231.6439,"per":16.77,"date":"2026-01","close":3885.0,"source":"reported"},{"eps":231.6439,"per":17.46,"date":"2026-02","close":4045.0,"source":"reported"},{"eps":352.5591,"per":9.45,"date":"2026-03","close":3330.0,"source":"reported"},{"eps":352.5591,"per":12.3,"date":"2026-04","close":4335.0,"source":"reported"},{"eps":352.5591,"per":9.66,"date":"2026-05","close":3405.0,"source":"reported"},{"eps":464.5273,"per":6.01,"date":"2026-06","close":2790.0,"source":"reported"},{"eps":464.5273,"per":6.11,"date":"2026-07","close":2840.0,"source":"reported"},{"eps":464.5273,"per":5.81,"date":"2026-08","close":2700.0,"source":"reported"},{"eps":464.5273,"per":5.37,"date":"2026-09","close":2495.0,"source":"reported"},{"eps":464.5273,"per":5.52,"date":"2026-10","close":2562.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":48.96,"std":82.58,"count":20,"current":5.52,"lower_1sd":0.0,"upper_1sd":131.54},"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":"KG모빌리티","phase":"above-fold","symbol_resolved":true}