{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:44:25.657346+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":46.9,"direction":"higher_better","percentile":80},{"name":"영업이익 성장률","unit":"%","value":-74.6,"direction":"higher_better","percentile":14}],"summary":"매출 +46.9%","percentile":47},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":30.4,"direction":null,"percentile":30},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-21.7,"direction":"higher_better","percentile":25}],"summary":"RSI 30","percentile":28},"valuation":{"grade":"C","metrics":[],"summary":"PER 65.98x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.96,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":1.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.02,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.23,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":22.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.0x, 순차입금비율 1.2x","percentile":54}},"signals":[],"summary":"대원전선(006340)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 8013.65억. 현재가 10,220원, 전일 대비 -0.2%, 30일 -21.7%. PER 66.0배 / ROE 2.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 57.48만, 기관 순매도 12.05만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 47% 성장"],"portfolio":null,"technical":{"macd":-765.9686713649025,"grade":"F","trend":"하락","atr_14":763.5714285714286,"rsi_14":30.42857142857143,"sma_20":12170.0,"sma_60":13090.0,"comment":"하락 추세, RSI 30","analysis":"RSI(14) 30.4로 약세 구간입니다. MACD(-765.97)가 시그널선(-557.79)을 하회합니다(데드크로스). 현재가가 SMA20(12170)과 SMA60(13090) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9586~14754 (현재 위치 12%).","bb_lower":9586.452051925491,"bb_upper":14753.547948074509,"macd_signal":-557.7852257855993},"change_pct":-1.17,"chart_data":[{"date":"2024-10-23","open":2815,"high":2850,"low":2760,"close":2830,"volume":829912,"rsi_14":40.32,"sma_20":2973.0,"sma_60":3045.58,"sma_120":3455.75},{"date":"2024-10-24","open":2775,"high":2845,"low":2760,"close":2805,"volume":604492,"rsi_14":41.44,"sma_20":2966.75,"sma_60":3032.0,"sma_120":3459.33},{"date":"2024-10-25","open":2800,"high":2930,"low":2780,"close":2795,"volume":1283929,"rsi_14":32.92,"sma_20":2957.25,"sma_60":3020.0,"sma_120":3464.33},{"date":"2024-10-28","open":2800,"high":2905,"low":2800,"close":2855,"volume":852181,"rsi_14":38.01,"sma_20":2950.5,"sma_60":3011.92,"sma_120":3464.38},{"date":"2024-10-29","open":2860,"high":2865,"low":2790,"close":2825,"volume":630634,"rsi_14":40.62,"sma_20":2938.5,"sma_60":3004.58,"sma_120":3461.29},{"date":"2024-10-30","open":2825,"high":2830,"low":2760,"close":2760,"volume":682487,"rsi_14":39.39,"sma_20":2923.5,"sma_60":2995.17,"sma_120":3457.0},{"date":"2024-10-31","open":2740,"high":2760,"low":2680,"close":2740,"volume":763578,"rsi_14":39.63,"sma_20":2910.0,"sma_60":2987.83,"sma_120":3451.5},{"date":"2024-11-01","open":2695,"high":2780,"low":2650,"close":2695,"volume":707231,"rsi_14":27.03,"sma_20":2896.75,"sma_60":2979.75,"sma_120":3447.21},{"date":"2024-11-04","open":2715,"high":2880,"low":2700,"close":2875,"volume":1194938,"rsi_14":43.18,"sma_20":2887.0,"sma_60":2970.25,"sma_120":3436.42},{"date":"2024-11-05","open":2840,"high":3045,"low":2835,"close":2975,"volume":3212559,"rsi_14":52.75,"sma_20":2882.75,"sma_60":2966.08,"sma_120":3427.46},{"date":"2024-11-06","open":3020,"high":3140,"low":2975,"close":3000,"volume":4102323,"rsi_14":46.91,"sma_20":2884.0,"sma_60":2969.75,"sma_120":3417.42},{"date":"2024-11-07","open":3044,"high":3044,"low":2951,"close":3000,"volume":1072365,"rsi_14":57.24,"sma_20":2889.0,"sma_60":2969.17,"sma_120":3404.54},{"date":"2024-11-08","open":3035,"high":3125,"low":3035,"close":3055,"volume":1826974,"rsi_14":58.39,"sma_20":2896.25,"sma_60":2968.42,"sma_120":3389.29},{"date":"2024-11-11","open":3055,"high":3100,"low":2985,"close":3015,"volume":1339246,"rsi_14":64.93,"sma_20":2895.25,"sma_60":2968.33,"sma_120":3374.08},{"date":"2024-11-12","open":3030,"high":3050,"low":2775,"close":2780,"volume":1937329,"rsi_14":47.19,"sma_20":2884.5,"sma_60":2962.0,"sma_120":3356.33},{"date":"2024-11-13","open":2760,"high":2770,"low":2675,"close":2680,"volume":1308704,"rsi_14":43.52,"sma_20":2872.25,"sma_60":2954.5,"sma_120":3342.12},{"date":"2024-11-14","open":2680,"high":2800,"low":2680,"close":2725,"volume":1001621,"rsi_14":46.5,"sma_20":2856.0,"sma_60":2949.58,"sma_120":3327.83},{"date":"2024-11-15","open":2700,"high":2755,"low":2640,"close":2680,"volume":1285673,"rsi_14":41.12,"sma_20":2843.5,"sma_60":2940.25,"sma_120":3314.96},{"date":"2024-11-18","open":2695,"high":2745,"low":2675,"close":2730,"volume":619909,"rsi_14":45.27,"sma_20":2833.5,"sma_60":2931.17,"sma_120":3303.25},{"date":"2024-11-19","open":2725,"high":2830,"low":2675,"close":2785,"volume":1624104,"rsi_14":51.26,"sma_20":2832.0,"sma_60":2925.17,"sma_120":3293.17},{"date":"2024-11-20","open":2775,"high":2870,"low":2730,"close":2740,"volume":979914,"rsi_14":50.0,"sma_20":2827.5,"sma_60":2917.0,"sma_120":3279.0},{"date":"2024-11-21","open":2730,"high":2760,"low":2690,"close":2715,"volume":640442,"rsi_14":51.0,"sma_20":2823.0,"sma_60":2908.92,"sma_120":3265.38},{"date":"2024-11-22","open":2715,"high":2760,"low":2655,"close":2655,"volume":818499,"rsi_14":37.5,"sma_20":2816.0,"sma_60":2900.42,"sma_120":3251.67},{"date":"2024-11-25","open":2680,"high":2835,"low":2670,"close":2765,"volume":2584540,"rsi_14":38.2,"sma_20":2811.5,"sma_60":2891.83,"sma_120":3240.62},{"date":"2024-11-26","open":2765,"high":2785,"low":2690,"close":2705,"volume":935321,"rsi_14":34.05,"sma_20":2805.5,"sma_60":2883.83,"sma_120":3232.25},{"date":"2024-11-27","open":2720,"high":2725,"low":2670,"close":2680,"volume":610428,"rsi_14":30.6,"sma_20":2801.5,"sma_60":2875.08,"sma_120":3224.62},{"date":"2024-11-28","open":2680,"high":2705,"low":2655,"close":2660,"volume":545013,"rsi_14":28.42,"sma_20":2797.5,"sma_60":2867.42,"sma_120":3216.79},{"date":"2024-11-29","open":2650,"high":2655,"low":2525,"close":2545,"volume":1308827,"rsi_14":26.26,"sma_20":2790.0,"sma_60":2859.92,"sma_120":3208.79},{"date":"2024-12-02","open":2575,"high":2610,"low":2460,"close":2465,"volume":1066532,"rsi_14":31.14,"sma_20":2769.5,"sma_60":2850.33,"sma_120":3200.96},{"date":"2024-12-03","open":2455,"high":2605,"low":2455,"close":2605,"volume":1500424,"rsi_14":45.71,"sma_20":2751.0,"sma_60":2844.0,"sma_120":3194.38},{"date":"2024-12-04","open":2730,"high":2780,"low":2510,"close":2515,"volume":3373405,"rsi_14":38.59,"sma_20":2726.75,"sma_60":2836.67,"sma_120":3186.25},{"date":"2024-12-05","open":2565,"high":2605,"low":2465,"close":2570,"volume":1196042,"rsi_14":44.09,"sma_20":2703.5,"sma_60":2832.58,"sma_120":3179.71},{"date":"2024-12-06","open":2535,"high":2545,"low":2320,"close":2420,"volume":1867318,"rsi_14":34.95,"sma_20":2671.75,"sma_60":2827.33,"sma_120":3172.08},{"date":"2024-12-09","open":2305,"high":2350,"low":2205,"close":2235,"volume":2021185,"rsi_14":26.29,"sma_20":2632.75,"sma_60":2820.25,"sma_120":3160.42},{"date":"2024-12-10","open":2235,"high":2420,"low":2235,"close":2400,"volume":1484730,"rsi_14":36.72,"sma_20":2613.75,"sma_60":2814.67,"sma_120":3150.25},{"date":"2024-12-11","open":2425,"high":2570,"low":2400,"close":2570,"volume":1297489,"rsi_14":44.91,"sma_20":2608.25,"sma_60":2812.33,"sma_120":3142.0},{"date":"2024-12-12","open":2570,"high":2600,"low":2500,"close":2530,"volume":780276,"rsi_14":45.55,"sma_20":2598.5,"sma_60":2808.92,"sma_120":3133.54},{"date":"2024-12-13","open":2530,"high":2540,"low":2485,"close":2535,"volume":652916,"rsi_14":41.15,"sma_20":2591.25,"sma_60":2803.0,"sma_120":3124.96},{"date":"2024-12-16","open":2695,"high":3295,"low":2610,"close":3210,"volume":44796640,"rsi_14":63.19,"sma_20":2615.25,"sma_60":2809.75,"sma_120":3122.92},{"date":"2024-12-17","open":3330,"high":3800,"low":3230,"close":3280,"volume":76136859,"rsi_14":65.31,"sma_20":2640.0,"sma_60":2817.0,"sma_120":3118.96},{"date":"2024-12-18","open":3450,"high":3600,"low":3300,"close":3345,"volume":38100029,"rsi_14":67.08,"sma_20":2670.25,"sma_60":2823.58,"sma_120":3116.08},{"date":"2024-12-19","open":3255,"high":3365,"low":3160,"close":3230,"volume":11577786,"rsi_14":67.08,"sma_20":2696.0,"sma_60":2828.58,"sma_120":3113.5},{"date":"2024-12-20","open":3005,"high":3040,"low":2840,"close":2875,"volume":7002471,"rsi_14":58.99,"sma_20":2707.0,"sma_60":2826.75,"sma_120":3101.92},{"date":"2024-12-23","open":2880,"high":3390,"low":2875,"close":3195,"volume":42549788,"rsi_14":61.99,"sma_20":2728.5,"sma_60":2830.17,"sma_120":3092.29},{"date":"2024-12-24","open":3160,"high":3225,"low":3020,"close":3045,"volume":5324521,"rsi_14":60.52,"sma_20":2745.5,"sma_60":2829.83,"sma_120":3080.83},{"date":"2024-12-26","open":3085,"high":3155,"low":2975,"close":2990,"volume":3858753,"rsi_14":58.33,"sma_20":2761.0,"sma_60":2828.67,"sma_120":3071.79},{"date":"2024-12-27","open":2955,"high":3090,"low":2920,"close":3035,"volume":5361490,"rsi_14":62.73,"sma_20":2779.75,"sma_60":2829.08,"sma_120":3061.58},{"date":"2024-12-30","open":3015,"high":3040,"low":2955,"close":2975,"volume":1892323,"rsi_14":66.16,"sma_20":2801.25,"sma_60":2829.33,"sma_120":3052.25},{"date":"2025-01-02","open":2970,"high":3085,"low":2970,"close":3050,"volume":2613429,"rsi_14":64.77,"sma_20":2830.5,"sma_60":2829.0,"sma_120":3045.21},{"date":"2025-01-03","open":3080,"high":3090,"low":3010,"close":3050,"volume":2293870,"rsi_14":61.82,"sma_20":2852.75,"sma_60":2828.83,"sma_120":3038.58},{"date":"2025-01-06","open":3085,"high":3115,"low":3020,"close":3055,"volume":1911443,"rsi_14":63.16,"sma_20":2879.75,"sma_60":2830.17,"sma_120":3029.71},{"date":"2025-01-07","open":3055,"high":3090,"low":3025,"close":3030,"volume":2243384,"rsi_14":62.28,"sma_20":2902.75,"sma_60":2831.75,"sma_120":3020.38},{"date":"2025-01-08","open":3020,"high":3045,"low":2950,"close":3035,"volume":1578051,"rsi_14":43.49,"sma_20":2933.5,"sma_60":2833.83,"sma_120":3010.29},{"date":"2025-01-09","open":3055,"high":3335,"low":2985,"close":3155,"volume":15148642,"rsi_14":45.52,"sma_20":2979.5,"sma_60":2835.83,"sma_120":3001.08},{"date":"2025-01-10","open":3190,"high":3310,"low":3080,"close":3165,"volume":6785628,"rsi_14":43.28,"sma_20":3017.75,"sma_60":2838.67,"sma_120":2991.83},{"date":"2025-01-13","open":3380,"high":4050,"low":3260,"close":3990,"volume":130308723,"rsi_14":68.54,"sma_20":3088.75,"sma_60":2856.42,"sma_120":2989.75},{"date":"2025-01-14","open":3885,"high":3950,"low":3745,"close":3890,"volume":33095082,"rsi_14":78.27,"sma_20":3156.75,"sma_60":2870.42,"sma_120":2987.67},{"date":"2025-01-15","open":3910,"high":4025,"low":3845,"close":4000,"volume":31801344,"rsi_14":75.39,"sma_20":3230.0,"sma_60":2888.25,"sma_120":2988.25},{"date":"2025-01-16","open":3910,"high":4095,"low":3905,"close":3915,"volume":22502638,"rsi_14":78.62,"sma_20":3265.25,"sma_60":2904.67,"sma_120":2988.38},{"date":"2025-01-17","open":4035,"high":4060,"low":3790,"close":3850,"volume":15369459,"rsi_14":78.1,"sma_20":3293.75,"sma_60":2921.92,"sma_120":2989.54},{"date":"2025-01-20","open":3845,"high":3865,"low":3675,"close":3675,"volume":7397828,"rsi_14":69.28,"sma_20":3310.25,"sma_60":2936.0,"sma_120":2990.79},{"date":"2025-01-21","open":3715,"high":4015,"low":3705,"close":3925,"volume":33705011,"rsi_14":75.68,"sma_20":3345.0,"sma_60":2954.67,"sma_120":2993.33},{"date":"2025-01-22","open":3890,"high":3955,"low":3875,"close":3920,"volume":9676911,"rsi_14":74.44,"sma_20":3397.25,"sma_60":2973.42,"sma_120":2996.71},{"date":"2025-01-23","open":3950,"high":4030,"low":3760,"close":3780,"volume":9589225,"rsi_14":69.01,"sma_20":3426.5,"sma_60":2988.83,"sma_120":3000.38},{"date":"2025-01-24","open":3800,"high":3910,"low":3750,"close":3755,"volume":5892540,"rsi_14":68.04,"sma_20":3462.0,"sma_60":3004.33,"sma_120":3004.46},{"date":"2025-01-31","open":3615,"high":3635,"low":3515,"close":3585,"volume":3634301,"rsi_14":63.31,"sma_20":3491.75,"sma_60":3018.08,"sma_120":3006.62},{"date":"2025-02-03","open":3585,"high":3585,"low":3325,"close":3330,"volume":3899605,"rsi_14":56.32,"sma_20":3506.5,"sma_60":3027.92,"sma_120":3007.88},{"date":"2025-02-04","open":3425,"high":3470,"low":3365,"close":3460,"volume":3110010,"rsi_14":56.5,"sma_20":3530.75,"sma_60":3040.67,"sma_120":3010.21},{"date":"2025-02-05","open":3470,"high":3480,"low":3355,"close":3385,"volume":2386556,"rsi_14":54.56,"sma_20":3547.5,"sma_60":3049.17,"sma_120":3009.71},{"date":"2025-02-06","open":3415,"high":3555,"low":3405,"close":3445,"volume":3718724,"rsi_14":33.43,"sma_20":3567.25,"sma_60":3057.0,"sma_120":3011.54},{"date":"2025-02-07","open":3445,"high":3450,"low":3360,"close":3370,"volume":1761600,"rsi_14":33.95,"sma_20":3583.0,"sma_60":3063.17,"sma_120":3016.46},{"date":"2025-02-10","open":3415,"high":3455,"low":3295,"close":3385,"volume":2114468,"rsi_14":29.84,"sma_20":3600.75,"sma_60":3069.0,"sma_120":3019.08},{"date":"2025-02-11","open":3420,"high":3480,"low":3400,"close":3420,"volume":1883191,"rsi_14":33.22,"sma_20":3620.0,"sma_60":3075.08,"sma_120":3021.75},{"date":"2025-02-12","open":3390,"high":3445,"low":3340,"close":3410,"volume":1820399,"rsi_14":34.51,"sma_20":3632.75,"sma_60":3081.67,"sma_120":3025.0},{"date":"2025-02-13","open":3450,"high":3490,"low":3405,"close":3455,"volume":2818355,"rsi_14":41.47,"sma_20":3647.25,"sma_60":3092.92,"sma_120":3027.46},{"date":"2025-02-14","open":3440,"high":3445,"low":3315,"close":3340,"volume":2319880,"rsi_14":24.68,"sma_20":3614.75,"sma_60":3103.92,"sma_120":3029.21},{"date":"2025-02-17","open":3375,"high":3455,"low":3330,"close":3415,"volume":2682986,"rsi_14":29.39,"sma_20":3591.0,"sma_60":3115.42,"sma_120":3032.5},{"date":"2025-02-18","open":3430,"high":3460,"low":3395,"close":3440,"volume":2161975,"rsi_14":34.68,"sma_20":3563.0,"sma_60":3128.08,"sma_120":3034.17},{"date":"2025-02-19","open":3520,"high":3535,"low":3405,"close":3405,"volume":3054854,"rsi_14":34.38,"sma_20":3537.5,"sma_60":3139.33,"sma_120":3035.25},{"date":"2025-02-20","open":3430,"high":3435,"low":3295,"close":3310,"volume":1672056,"rsi_14":36.84,"sma_20":3510.5,"sma_60":3148.08,"sma_120":3036.62},{"date":"2025-02-21","open":3300,"high":3340,"low":3285,"close":3295,"volume":898465,"rsi_14":47.83,"sma_20":3491.5,"sma_60":3157.33,"sma_120":3037.17},{"date":"2025-02-24","open":3265,"high":3275,"low":3190,"close":3260,"volume":1301366,"rsi_14":35.92,"sma_20":3458.25,"sma_60":3166.42,"sma_120":3037.67},{"date":"2025-02-25","open":3225,"high":3295,"low":3190,"close":3270,"volume":822907,"rsi_14":41.09,"sma_20":3425.75,"sma_60":3176.67,"sma_120":3038.54},{"date":"2025-02-26","open":3270,"high":3310,"low":3245,"close":3295,"volume":742615,"rsi_14":37.7,"sma_20":3401.5,"sma_60":3185.5,"sma_120":3038.67},{"date":"2025-02-27","open":3325,"high":3345,"low":3235,"close":3245,"volume":975586,"rsi_14":39.32,"sma_20":3376.0,"sma_60":3194.5,"sma_120":3039.17},{"date":"2025-02-28","open":3175,"high":3225,"low":3105,"close":3120,"volume":1332627,"rsi_14":30.94,"sma_20":3352.75,"sma_60":3201.83,"sma_120":3038.46},{"date":"2025-03-04","open":3075,"high":3125,"low":3040,"close":3060,"volume":1100466,"rsi_14":25.0,"sma_20":3339.25,"sma_60":3208.5,"sma_120":3037.96},{"date":"2025-03-05","open":3060,"high":3160,"low":3060,"close":3160,"volume":842314,"rsi_14":34.57,"sma_20":3324.25,"sma_60":3218.75,"sma_120":3039.33},{"date":"2025-03-06","open":3180,"high":3190,"low":3060,"close":3080,"volume":987614,"rsi_14":27.81,"sma_20":3309.0,"sma_60":3229.0,"sma_120":3039.67},{"date":"2025-03-07","open":3060,"high":3135,"low":3025,"close":3060,"volume":682502,"rsi_14":31.33,"sma_20":3289.75,"sma_60":3236.58,"sma_120":3040.29},{"date":"2025-03-10","open":3030,"high":3065,"low":2990,"close":3010,"volume":848924,"rsi_14":22.07,"sma_20":3271.75,"sma_60":3244.83,"sma_120":3040.75},{"date":"2025-03-11","open":2950,"high":2955,"low":2865,"close":2945,"volume":1226256,"rsi_14":17.65,"sma_20":3249.75,"sma_60":3251.08,"sma_120":3041.83},{"date":"2025-03-12","open":2970,"high":3005,"low":2935,"close":2960,"volume":744225,"rsi_14":20.13,"sma_20":3226.75,"sma_60":3260.08,"sma_120":3043.71},{"date":"2025-03-13","open":2970,"high":3075,"low":2965,"close":2995,"volume":855605,"rsi_14":27.01,"sma_20":3206.0,"sma_60":3272.75,"sma_120":3046.5},{"date":"2025-03-14","open":2995,"high":3110,"low":2995,"close":3095,"volume":1258985,"rsi_14":37.01,"sma_20":3188.0,"sma_60":3284.33,"sma_120":3049.5},{"date":"2025-03-17","open":3100,"high":3110,"low":3000,"close":3025,"volume":861878,"rsi_14":35.4,"sma_20":3172.25,"sma_60":3291.92,"sma_120":3052.12},{"date":"2025-03-18","open":3045,"high":3085,"low":3005,"close":3005,"volume":1059543,"rsi_14":33.74,"sma_20":3151.75,"sma_60":3299.83,"sma_120":3054.38},{"date":"2025-03-19","open":2995,"high":3020,"low":2995,"close":3010,"volume":535906,"rsi_14":32.08,"sma_20":3130.25,"sma_60":3307.75,"sma_120":3055.38},{"date":"2025-03-20","open":3020,"high":3055,"low":2960,"close":2960,"volume":952662,"rsi_14":32.08,"sma_20":3108.0,"sma_60":3303.58,"sma_120":3056.67},{"date":"2025-03-21","open":2955,"high":2975,"low":2880,"close":2905,"volume":807738,"rsi_14":35.17,"sma_20":3087.75,"sma_60":3297.33,"sma_120":3057.17},{"date":"2025-03-24","open":2910,"high":2940,"low":2890,"close":2890,"volume":387474,"rsi_14":37.5,"sma_20":3067.5,"sma_60":3289.75,"sma_120":3056.67},{"date":"2025-03-25","open":2915,"high":2940,"low":2840,"close":2840,"volume":806324,"rsi_14":24.6,"sma_20":3046.5,"sma_60":3283.25,"sma_120":3055.92},{"date":"2025-03-26","open":2910,"high":3305,"low":2900,"close":2955,"volume":25282571,"rsi_14":40.6,"sma_20":3030.75,"sma_60":3284.58,"sma_120":3055.67},{"date":"2025-03-27","open":2955,"high":3015,"low":2810,"close":2815,"volume":3207429,"rsi_14":34.39,"sma_20":3006.75,"sma_60":3278.25,"sma_120":3054.21},{"date":"2025-03-28","open":2800,"high":2810,"low":2685,"close":2685,"volume":1438718,"rsi_14":31.21,"sma_20":2978.75,"sma_60":3272.25,"sma_120":3051.04},{"date":"2025-03-31","open":2600,"high":2680,"low":2600,"close":2630,"volume":1202078,"rsi_14":31.58,"sma_20":2954.25,"sma_60":3266.25,"sma_120":3047.46},{"date":"2025-04-01","open":2630,"high":2725,"low":2615,"close":2670,"volume":1060987,"rsi_14":33.52,"sma_20":2934.75,"sma_60":3260.17,"sma_120":3044.62},{"date":"2025-04-02","open":2670,"high":2690,"low":2590,"close":2600,"volume":934922,"rsi_14":28.42,"sma_20":2906.75,"sma_60":3253.92,"sma_120":3041.62},{"date":"2025-04-03","open":2540,"high":2640,"low":2520,"close":2600,"volume":858355,"rsi_14":19.63,"sma_20":2882.75,"sma_60":3246.42,"sma_120":3037.71},{"date":"2025-04-04","open":2520,"high":2665,"low":2520,"close":2615,"volume":987082,"rsi_14":23.03,"sma_20":2860.5,"sma_60":3239.17,"sma_120":3034.0},{"date":"2025-04-07","open":2530,"high":2550,"low":2400,"close":2400,"volume":1209698,"rsi_14":18.32,"sma_20":2830.0,"sma_60":3228.25,"sma_120":3029.21},{"date":"2025-04-08","open":2450,"high":2540,"low":2405,"close":2410,"volume":1165243,"rsi_14":18.75,"sma_20":2803.25,"sma_60":3217.92,"sma_120":3024.83},{"date":"2025-04-09","open":2375,"high":2430,"low":2310,"close":2330,"volume":1109693,"rsi_14":18.18,"sma_20":2771.75,"sma_60":3206.17,"sma_120":3020.0},{"date":"2025-04-10","open":2460,"high":2890,"low":2415,"close":2645,"volume":14205597,"rsi_14":39.6,"sma_20":2754.25,"sma_60":3197.67,"sma_120":3016.75},{"date":"2025-04-11","open":2580,"high":2710,"low":2565,"close":2705,"volume":2214647,"rsi_14":42.86,"sma_20":2734.75,"sma_60":3190.0,"sma_120":3014.33},{"date":"2025-04-14","open":2710,"high":2745,"low":2665,"close":2705,"volume":1255855,"rsi_14":44.58,"sma_20":2718.75,"sma_60":3168.58,"sma_120":3012.5},{"date":"2025-04-15","open":2720,"high":2805,"low":2695,"close":2780,"volume":2647142,"rsi_14":42.74,"sma_20":2707.5,"sma_60":3150.08,"sma_120":3010.25},{"date":"2025-04-16","open":2785,"high":2830,"low":2670,"close":2680,"volume":1363784,"rsi_14":44.21,"sma_20":2691.0,"sma_60":3128.08,"sma_120":3008.17},{"date":"2025-04-17","open":2650,"high":2725,"low":2650,"close":2720,"volume":753421,"rsi_14":51.63,"sma_20":2679.0,"sma_60":3108.17,"sma_120":3006.42},{"date":"2025-04-18","open":2765,"high":2765,"low":2680,"close":2720,"volume":857040,"rsi_14":54.41,"sma_20":2669.75,"sma_60":3089.33,"sma_120":3005.62},{"date":"2025-04-21","open":2720,"high":2760,"low":2690,"close":2695,"volume":747442,"rsi_14":51.24,"sma_20":2660.0,"sma_60":3073.0,"sma_120":3004.5},{"date":"2025-04-22","open":2620,"high":2712,"low":2615,"close":2655,"volume":1746034,"rsi_14":52.82,"sma_20":2650.75,"sma_60":3051.83,"sma_120":3003.25},{"date":"2025-04-23","open":2745,"high":3260,"low":2710,"close":2870,"volume":46391503,"rsi_14":61.34,"sma_20":2646.5,"sma_60":3034.33,"sma_120":3003.88},{"date":"2025-04-24","open":2890,"high":2960,"low":2815,"close":2815,"volume":4089921,"rsi_14":58.13,"sma_20":2646.5,"sma_60":3018.25,"sma_120":3003.54},{"date":"2025-04-25","open":2815,"high":2915,"low":2815,"close":2850,"volume":2455544,"rsi_14":71.43,"sma_20":2654.75,"sma_60":3003.17,"sma_120":3003.75},{"date":"2025-04-28","open":2855,"high":2865,"low":2770,"close":2790,"volume":1410567,"rsi_14":67.27,"sma_20":2662.75,"sma_60":2989.92,"sma_120":3004.0},{"date":"2025-04-29","open":2820,"high":2945,"low":2795,"close":2890,"volume":4200022,"rsi_14":75.0,"sma_20":2673.75,"sma_60":2982.58,"sma_120":3005.25},{"date":"2025-04-30","open":2900,"high":2905,"low":2780,"close":2785,"volume":1732074,"rsi_14":57.69,"sma_20":2683.0,"sma_60":2971.33,"sma_120":3006.0},{"date":"2025-05-02","open":2805,"high":2860,"low":2750,"close":2755,"volume":1488772,"rsi_14":52.84,"sma_20":2690.75,"sma_60":2960.83,"sma_120":3005.0},{"date":"2025-05-07","open":2755,"high":2795,"low":2730,"close":2795,"volume":711016,"rsi_14":54.89,"sma_20":2699.75,"sma_60":2950.0,"sma_120":3003.5},{"date":"2025-05-08","open":2795,"high":2845,"low":2790,"close":2840,"volume":869442,"rsi_14":53.37,"sma_20":2721.75,"sma_60":2941.17,"sma_120":3002.17},{"date":"2025-05-09","open":2860,"high":3065,"low":2820,"close":2845,"volume":6544330,"rsi_14":60.38,"sma_20":2743.5,"sma_60":2932.17,"sma_120":3000.58},{"date":"2025-05-12","open":2890,"high":2925,"low":2860,"close":2890,"volume":1832406,"rsi_14":60.62,"sma_20":2771.5,"sma_60":2923.33,"sma_120":2999.21},{"date":"2025-05-13","open":2945,"high":2955,"low":2880,"close":2900,"volume":1670524,"rsi_14":61.11,"sma_20":2784.25,"sma_60":2914.83,"sma_120":2998.25},{"date":"2025-05-14","open":2920,"high":3020,"low":2910,"close":2995,"volume":3210492,"rsi_14":67.05,"sma_20":2798.75,"sma_60":2907.17,"sma_120":3000.04},{"date":"2025-05-15","open":3020,"high":3020,"low":2920,"close":2940,"volume":1440436,"rsi_14":65.92,"sma_20":2810.5,"sma_60":2900.5,"sma_120":3002.21},{"date":"2025-05-16","open":2940,"high":2960,"low":2900,"close":2920,"volume":1142936,"rsi_14":53.57,"sma_20":2817.5,"sma_60":2892.25,"sma_120":3003.83},{"date":"2025-05-19","open":2920,"high":2940,"low":2840,"close":2875,"volume":1055219,"rsi_14":54.35,"sma_20":2827.25,"sma_60":2882.83,"sma_120":3005.46},{"date":"2025-05-20","open":2910,"high":3100,"low":2900,"close":2975,"volume":5205506,"rsi_14":58.28,"sma_20":2840.0,"sma_60":2875.67,"sma_120":3007.5},{"date":"2025-05-21","open":2990,"high":2995,"low":2930,"close":2940,"volume":919156,"rsi_14":60.27,"sma_20":2851.0,"sma_60":2869.5,"sma_120":3008.79},{"date":"2025-05-22","open":2900,"high":2960,"low":2890,"close":2900,"volume":1183955,"rsi_14":50.75,"sma_20":2861.25,"sma_60":2862.92,"sma_120":3010.12},{"date":"2025-05-23","open":2920,"high":2990,"low":2885,"close":2955,"volume":1653719,"rsi_14":63.71,"sma_20":2876.25,"sma_60":2857.83,"sma_120":3012.12},{"date":"2025-05-26","open":2990,"high":3030,"low":2945,"close":2970,"volume":1410170,"rsi_14":67.77,"sma_20":2881.25,"sma_60":2852.83,"sma_120":3014.75},{"date":"2025-05-27","open":2935,"high":3010,"low":2890,"close":2965,"volume":2155958,"rsi_14":64.91,"sma_20":2888.75,"sma_60":2847.33,"sma_120":3016.42},{"date":"2025-05-28","open":2970,"high":3000,"low":2850,"close":2855,"volume":1969105,"rsi_14":51.18,"sma_20":2889.0,"sma_60":2840.83,"sma_120":3017.67},{"date":"2025-05-29","open":2885,"high":2960,"low":2880,"close":2915,"volume":1639889,"rsi_14":55.07,"sma_20":2895.25,"sma_60":2837.42,"sma_120":3019.62},{"date":"2025-05-30","open":2910,"high":2925,"low":2820,"close":2895,"volume":976473,"rsi_14":50.38,"sma_20":2895.5,"sma_60":2834.67,"sma_120":3021.58},{"date":"2025-06-02","open":2900,"high":2905,"low":2840,"close":2855,"volume":728269,"rsi_14":46.76,"sma_20":2899.0,"sma_60":2829.58,"sma_120":3024.17},{"date":"2025-06-04","open":2905,"high":2960,"low":2890,"close":2935,"volume":1301563,"rsi_14":45.59,"sma_20":2908.0,"sma_60":2827.17,"sma_120":3028.08},{"date":"2025-06-05","open":2970,"high":2980,"low":2915,"close":2935,"volume":1257061,"rsi_14":49.6,"sma_20":2915.0,"sma_60":2825.08,"sma_120":3030.83},{"date":"2025-06-09","open":2995,"high":3160,"low":2995,"close":3155,"volume":10469182,"rsi_14":64.24,"sma_20":2930.75,"sma_60":2827.5,"sma_120":3036.17},{"date":"2025-06-10","open":3325,"high":3330,"low":3067,"close":3090,"volume":7084594,"rsi_14":62.72,"sma_20":2943.0,"sma_60":2829.92,"sma_120":3040.5},{"date":"2025-06-11","open":3100,"high":3155,"low":3080,"close":3125,"volume":2740116,"rsi_14":59.62,"sma_20":2954.75,"sma_60":2832.67,"sma_120":3046.38},{"date":"2025-06-12","open":3170,"high":3210,"low":3090,"close":3090,"volume":2766903,"rsi_14":59.62,"sma_20":2964.25,"sma_60":2834.25,"sma_120":3053.5},{"date":"2025-06-13","open":3100,"high":3110,"low":2980,"close":3005,"volume":2000423,"rsi_14":56.36,"sma_20":2964.75,"sma_60":2832.75,"sma_120":3058.54},{"date":"2025-06-16","open":2975,"high":3250,"low":2970,"close":3135,"volume":7402545,"rsi_14":60.0,"sma_20":2974.5,"sma_60":2834.58,"sma_120":3063.25},{"date":"2025-06-17","open":3185,"high":3220,"low":3055,"close":3085,"volume":3307149,"rsi_14":56.15,"sma_20":2982.75,"sma_60":2835.92,"sma_120":3067.88},{"date":"2025-06-18","open":3085,"high":3115,"low":3035,"close":3050,"volume":1459897,"rsi_14":54.4,"sma_20":2991.5,"sma_60":2836.58,"sma_120":3072.17},{"date":"2025-06-19","open":3075,"high":3080,"low":3010,"close":3055,"volume":1443514,"rsi_14":61.63,"sma_20":2995.5,"sma_60":2838.17,"sma_120":3070.88},{"date":"2025-06-20","open":3155,"high":3180,"low":3060,"close":3070,"volume":2611913,"rsi_14":59.51,"sma_20":3002.0,"sma_60":2840.92,"sma_120":3069.12},{"date":"2025-06-23","open":3010,"high":3110,"low":2995,"close":3095,"volume":1992877,"rsi_14":62.2,"sma_20":3011.75,"sma_60":2844.33,"sma_120":3067.04},{"date":"2025-06-24","open":3145,"high":3155,"low":3080,"close":3105,"volume":2341944,"rsi_14":65.82,"sma_20":3019.25,"sma_60":2848.75,"sma_120":3066.0},{"date":"2025-06-25","open":3115,"high":3165,"low":3055,"close":3080,"volume":1615797,"rsi_14":59.86,"sma_20":3024.75,"sma_60":2850.83,"sma_120":3067.71},{"date":"2025-06-26","open":3100,"high":3100,"low":2955,"close":3015,"volume":1406399,"rsi_14":55.0,"sma_20":3027.25,"sma_60":2854.17,"sma_120":3066.21},{"date":"2025-06-27","open":3030,"high":3080,"low":2990,"close":3005,"volume":1267310,"rsi_14":37.29,"sma_20":3034.75,"sma_60":2859.5,"sma_120":3065.88},{"date":"2025-06-30","open":3050,"high":3130,"low":3025,"close":3065,"volume":1792278,"rsi_14":47.86,"sma_20":3042.25,"sma_60":2866.75,"sma_120":3066.5},{"date":"2025-07-01","open":3155,"high":3310,"low":3115,"close":3190,"volume":11965250,"rsi_14":54.81,"sma_20":3057.0,"sma_60":2875.42,"sma_120":3067.79},{"date":"2025-07-02","open":3200,"high":3205,"low":3060,"close":3130,"volume":2417873,"rsi_14":52.86,"sma_20":3070.75,"sma_60":2884.25,"sma_120":3069.08},{"date":"2025-07-03","open":3140,"high":3145,"low":3080,"close":3095,"volume":1260382,"rsi_14":56.92,"sma_20":3078.75,"sma_60":2892.5,"sma_120":3069.46},{"date":"2025-07-04","open":3130,"high":3130,"low":3050,"close":3050,"volume":1169008,"rsi_14":42.48,"sma_20":3084.5,"sma_60":2899.75,"sma_120":3069.46},{"date":"2025-07-07","open":3020,"high":3070,"low":3010,"close":3035,"volume":760022,"rsi_14":45.28,"sma_20":3078.5,"sma_60":2910.33,"sma_120":3069.29},{"date":"2025-07-08","open":3020,"high":3075,"low":3010,"close":3060,"volume":717070,"rsi_14":50.96,"sma_20":3077.0,"sma_60":2921.17,"sma_120":3069.54},{"date":"2025-07-09","open":3140,"high":3165,"low":3065,"close":3065,"volume":2150405,"rsi_14":50.96,"sma_20":3074.0,"sma_60":2933.42,"sma_120":3069.79},{"date":"2025-07-10","open":3080,"high":3085,"low":3040,"close":3045,"volume":882543,"rsi_14":47.62,"sma_20":3071.75,"sma_60":2940.08,"sma_120":3068.88},{"date":"2025-07-11","open":3050,"high":3070,"low":3030,"close":3035,"volume":693376,"rsi_14":44.12,"sma_20":3073.25,"sma_60":2945.58,"sma_120":3067.79},{"date":"2025-07-14","open":3025,"high":3035,"low":2965,"close":2990,"volume":1112012,"rsi_14":39.45,"sma_20":3066.0,"sma_60":2950.33,"sma_120":3059.46},{"date":"2025-07-15","open":3020,"high":3050,"low":3005,"close":3035,"volume":1005793,"rsi_14":46.02,"sma_20":3063.5,"sma_60":2954.58,"sma_120":3052.33},{"date":"2025-07-16","open":3050,"high":3055,"low":2985,"close":3005,"volume":908219,"rsi_14":49.06,"sma_20":3061.25,"sma_60":2960.0,"sma_120":3044.04},{"date":"2025-07-17","open":3020,"high":3025,"low":2960,"close":2980,"volume":708899,"rsi_14":47.71,"sma_20":3057.5,"sma_60":2964.33,"sma_120":3036.25},{"date":"2025-07-18","open":2995,"high":3020,"low":2940,"close":2950,"volume":849954,"rsi_14":38.83,"sma_20":3051.5,"sma_60":2968.17,"sma_120":3028.75},{"date":"2025-07-21","open":2930,"high":2960,"low":2910,"close":2960,"volume":520596,"rsi_14":21.25,"sma_20":3044.75,"sma_60":2972.58,"sma_120":3022.79},{"date":"2025-07-22","open":2960,"high":2975,"low":2900,"close":2905,"volume":683246,"rsi_14":21.52,"sma_20":3034.75,"sma_60":2976.75,"sma_120":3014.29},{"date":"2025-07-23","open":2925,"high":2955,"low":2900,"close":2915,"volume":614339,"rsi_14":25.68,"sma_20":3026.5,"sma_60":2977.5,"sma_120":3005.92},{"date":"2025-07-24","open":2930,"high":2955,"low":2840,"close":2845,"volume":1034041,"rsi_14":24.05,"sma_20":3018.0,"sma_60":2978.0,"sma_120":2998.12},{"date":"2025-07-25","open":2845,"high":2885,"low":2825,"close":2840,"volume":499172,"rsi_14":24.68,"sma_20":3009.75,"sma_60":2977.83,"sma_120":2990.5},{"date":"2025-07-28","open":2855,"high":2895,"low":2850,"close":2870,"volume":517411,"rsi_14":25.64,"sma_20":3000.0,"sma_60":2979.17,"sma_120":2984.54},{"date":"2025-07-29","open":2870,"high":2885,"low":2815,"close":2855,"volume":443177,"rsi_14":23.75,"sma_20":2983.25,"sma_60":2978.58,"sma_120":2980.58},{"date":"2025-07-30","open":2855,"high":2905,"low":2850,"close":2890,"volume":461462,"rsi_14":31.33,"sma_20":2971.25,"sma_60":2980.33,"sma_120":2975.83},{"date":"2025-07-31","open":2910,"high":2945,"low":2875,"close":2925,"volume":689914,"rsi_14":37.5,"sma_20":2962.75,"sma_60":2983.17,"sma_120":2972.0},{"date":"2025-08-01","open":2925,"high":2930,"low":2835,"close":2875,"volume":571724,"rsi_14":37.08,"sma_20":2954.0,"sma_60":2984.5,"sma_120":2967.25},{"date":"2025-08-04","open":2850,"high":2950,"low":2850,"close":2925,"volume":825039,"rsi_14":37.78,"sma_20":2948.5,"sma_60":2985.92,"sma_120":2963.54},{"date":"2025-08-05","open":2955,"high":2990,"low":2940,"close":2980,"volume":942914,"rsi_14":47.37,"sma_20":2944.5,"sma_60":2988.17,"sma_120":2960.17},{"date":"2025-08-06","open":2980,"high":3025,"low":2955,"close":3020,"volume":1043279,"rsi_14":54.08,"sma_20":2942.25,"sma_60":2990.33,"sma_120":2956.83},{"date":"2025-08-07","open":3030,"high":3100,"low":2985,"close":3080,"volume":2209039,"rsi_14":62.5,"sma_20":2944.0,"sma_60":2993.33,"sma_120":2954.08},{"date":"2025-08-08","open":3085,"high":3095,"low":3050,"close":3070,"volume":976025,"rsi_14":60.58,"sma_20":2945.75,"sma_60":2994.58,"sma_120":2950.88},{"date":"2025-08-11","open":3135,"high":3185,"low":3070,"close":3155,"volume":3712713,"rsi_14":72.73,"sma_20":2954.0,"sma_60":2998.17,"sma_120":2949.33},{"date":"2025-08-12","open":3210,"high":3580,"low":3165,"close":3190,"volume":37056657,"rsi_14":73.91,"sma_20":2961.75,"sma_60":3002.67,"sma_120":2947.46},{"date":"2025-08-13","open":3225,"high":3285,"low":3110,"close":3185,"volume":3758358,"rsi_14":83.33,"sma_20":2970.75,"sma_60":3007.83,"sma_120":2945.33},{"date":"2025-08-14","open":3175,"high":3180,"low":3110,"close":3125,"volume":2207431,"rsi_14":75.22,"sma_20":2978.0,"sma_60":3010.33,"sma_120":2943.0},{"date":"2025-08-18","open":3080,"high":3140,"low":3080,"close":3100,"volume":1255348,"rsi_14":70.54,"sma_20":2985.5,"sma_60":3013.0,"sma_120":2941.25},{"date":"2025-08-19","open":3090,"high":3100,"low":3015,"close":3020,"volume":1358050,"rsi_14":63.2,"sma_20":2988.5,"sma_60":3015.0,"sma_120":2938.96},{"date":"2025-08-20","open":2955,"high":2995,"low":2880,"close":2915,"volume":1562108,"rsi_14":51.8,"sma_20":2989.0,"sma_60":3014.33,"sma_120":2936.08},{"date":"2025-08-21","open":2920,"high":2970,"low":2885,"close":2885,"volume":1612982,"rsi_14":47.1,"sma_20":2987.5,"sma_60":3012.92,"sma_120":2932.88},{"date":"2025-08-22","open":2890,"high":3020,"low":2890,"close":2900,"volume":1688711,"rsi_14":51.91,"sma_20":2990.25,"sma_60":3011.83,"sma_120":2929.58},{"date":"2025-08-25","open":2935,"high":2960,"low":2895,"close":2895,"volume":851580,"rsi_14":47.54,"sma_20":2993.0,"sma_60":3012.5,"sma_120":2926.67},{"date":"2025-08-26","open":2905,"high":2910,"low":2870,"close":2880,"volume":963059,"rsi_14":41.23,"sma_20":2993.5,"sma_60":3011.92,"sma_120":2924.67},{"date":"2025-08-27","open":2910,"high":2920,"low":2870,"close":2875,"volume":777919,"rsi_14":36.45,"sma_20":2994.5,"sma_60":3011.58,"sma_120":2923.12},{"date":"2025-08-28","open":2870,"high":2885,"low":2845,"close":2880,"volume":437446,"rsi_14":29.17,"sma_20":2994.0,"sma_60":3012.0,"sma_120":2920.79},{"date":"2025-08-29","open":2890,"high":2900,"low":2830,"close":2830,"volume":778321,"rsi_14":26.92,"sma_20":2989.25,"sma_60":3010.25,"sma_120":2918.71},{"date":"2025-09-01","open":2830,"high":2835,"low":2770,"close":2780,"volume":868185,"rsi_14":11.34,"sma_20":2984.5,"sma_60":3007.67,"sma_120":2916.38},{"date":"2025-09-02","open":2820,"high":2820,"low":2770,"close":2785,"volume":401034,"rsi_14":5.49,"sma_20":2977.5,"sma_60":3001.5,"sma_120":2914.5},{"date":"2025-09-03","open":2775,"high":2820,"low":2765,"close":2770,"volume":502397,"rsi_14":5.38,"sma_20":2967.0,"sma_60":2996.17,"sma_120":2913.04},{"date":"2025-09-04","open":2775,"high":2800,"low":2770,"close":2790,"volume":372221,"rsi_14":10.59,"sma_20":2955.5,"sma_60":2990.58,"sma_120":2911.62},{"date":"2025-09-05","open":2790,"high":2835,"low":2790,"close":2795,"volume":454615,"rsi_14":12.35,"sma_20":2941.25,"sma_60":2985.67,"sma_120":2909.96},{"date":"2025-09-08","open":2795,"high":2815,"low":2775,"close":2805,"volume":378238,"rsi_14":17.91,"sma_20":2928.0,"sma_60":2982.33,"sma_120":2907.54},{"date":"2025-09-09","open":2810,"high":2865,"low":2795,"close":2840,"volume":730416,"rsi_14":35.85,"sma_20":2912.25,"sma_60":2977.42,"sma_120":2906.0},{"date":"2025-09-10","open":2850,"high":2905,"low":2845,"close":2900,"volume":1263924,"rsi_14":52.54,"sma_20":2897.75,"sma_60":2974.33,"sma_120":2905.12},{"date":"2025-09-11","open":2925,"high":2990,"low":2905,"close":2990,"volume":1985155,"rsi_14":62.16,"sma_20":2888.0,"sma_60":2973.33,"sma_120":2904.96},{"date":"2025-09-12","open":2970,"high":2970,"low":2930,"close":2970,"volume":1263178,"rsi_14":59.74,"sma_20":2880.25,"sma_60":2971.92,"sma_120":2905.04},{"date":"2025-09-15","open":2970,"high":2995,"low":2940,"close":2985,"volume":914950,"rsi_14":63.64,"sma_20":2874.5,"sma_60":2970.5,"sma_120":2905.71},{"date":"2025-09-16","open":2980,"high":3060,"low":2970,"close":3030,"volume":1869611,"rsi_14":68.24,"sma_20":2875.0,"sma_60":2969.42,"sma_120":2906.88},{"date":"2025-09-17","open":3030,"high":3035,"low":2970,"close":2975,"volume":595067,"rsi_14":60.0,"sma_20":2878.0,"sma_60":2967.25,"sma_120":2908.0},{"date":"2025-09-18","open":2970,"high":3005,"low":2965,"close":2995,"volume":587272,"rsi_14":69.23,"sma_20":2884.0,"sma_60":2966.0,"sma_120":2908.42},{"date":"2025-09-19","open":3005,"high":3015,"low":2985,"close":2995,"volume":440807,"rsi_14":75.9,"sma_20":2888.75,"sma_60":2965.67,"sma_120":2909.92},{"date":"2025-09-22","open":2985,"high":3040,"low":2980,"close":2980,"volume":644821,"rsi_14":72.94,"sma_20":2893.0,"sma_60":2965.25,"sma_120":2912.38},{"date":"2025-09-23","open":2995,"high":3085,"low":2995,"close":3010,"volume":1048331,"rsi_14":77.27,"sma_20":2899.5,"sma_60":2964.33,"sma_120":2915.54},{"date":"2025-09-24","open":3035,"high":3050,"low":2980,"close":3030,"volume":798434,"rsi_14":77.27,"sma_20":2907.25,"sma_60":2961.67,"sma_120":2918.54},{"date":"2025-09-25","open":3035,"high":3040,"low":2990,"close":2995,"volume":491899,"rsi_14":71.28,"sma_20":2913.0,"sma_60":2959.42,"sma_120":2921.83},{"date":"2025-09-26","open":2990,"high":2995,"low":2885,"close":2905,"volume":852044,"rsi_14":59.09,"sma_20":2916.75,"sma_60":2956.25,"sma_120":2924.38},{"date":"2025-09-29","open":2905,"high":2935,"low":2900,"close":2910,"volume":464645,"rsi_14":56.73,"sma_20":2923.25,"sma_60":2953.92,"sma_120":2926.83},{"date":"2025-09-30","open":2910,"high":2945,"low":2890,"close":2920,"volume":664158,"rsi_14":52.13,"sma_20":2930.0,"sma_60":2952.0,"sma_120":2931.17},{"date":"2025-10-01","open":2925,"high":2955,"low":2895,"close":2900,"volume":448709,"rsi_14":38.75,"sma_20":2936.5,"sma_60":2949.33,"sma_120":2935.25},{"date":"2025-10-02","open":2910,"high":3015,"low":2910,"close":3010,"volume":1184748,"rsi_14":54.08,"sma_20":2947.5,"sma_60":2948.42,"sma_120":2940.92},{"date":"2025-10-10","open":3040,"high":3235,"low":3020,"close":3215,"volume":6429697,"rsi_14":66.91,"sma_20":2968.5,"sma_60":2951.25,"sma_120":2945.67},{"date":"2025-10-13","open":3180,"high":3345,"low":3105,"close":3260,"volume":8225887,"rsi_14":66.91,"sma_20":2991.25,"sma_60":2955.0,"sma_120":2950.29},{"date":"2025-10-14","open":3290,"high":3325,"low":3130,"close":3180,"volume":3866681,"rsi_14":64.54,"sma_20":3008.25,"sma_60":2958.17,"sma_120":2954.25},{"date":"2025-10-15","open":3230,"high":3320,"low":3190,"close":3315,"volume":3498924,"rsi_14":69.14,"sma_20":3029.0,"sma_60":2962.83,"sma_120":2958.71},{"date":"2025-10-16","open":3350,"high":3355,"low":3190,"close":3205,"volume":2675377,"rsi_14":61.54,"sma_20":3039.75,"sma_60":2966.17,"sma_120":2963.08},{"date":"2025-10-17","open":3170,"high":3220,"low":3105,"close":3115,"volume":1631846,"rsi_14":56.85,"sma_20":3047.0,"sma_60":2968.42,"sma_120":2966.38},{"date":"2025-10-20","open":3120,"high":3165,"low":3060,"close":3140,"volume":1071272,"rsi_14":56.63,"sma_20":3054.75,"sma_60":2971.58,"sma_120":2969.88},{"date":"2025-10-21","open":3150,"high":3165,"low":3050,"close":3080,"volume":1307206,"rsi_14":52.45,"sma_20":3057.25,"sma_60":2973.58,"sma_120":2973.08},{"date":"2025-10-22","open":3085,"high":3110,"low":3025,"close":3090,"volume":838576,"rsi_14":54.77,"sma_20":3063.0,"sma_60":2976.67,"sma_120":2976.71},{"date":"2025-10-23","open":3075,"high":3200,"low":3055,"close":3110,"volume":1918546,"rsi_14":61.08,"sma_20":3068.25,"sma_60":2979.92,"sma_120":2978.71},{"date":"2025-10-24","open":3190,"high":3265,"low":3120,"close":3175,"volume":3242701,"rsi_14":63.45,"sma_20":3077.25,"sma_60":2985.42,"sma_120":2981.71},{"date":"2025-10-27","open":3205,"high":3265,"low":3160,"close":3180,"volume":1845447,"rsi_14":63.27,"sma_20":3087.25,"sma_60":2991.08,"sma_120":2984.46},{"date":"2025-10-28","open":3220,"high":3445,"low":3150,"close":3165,"volume":8295141,"rsi_14":63.59,"sma_20":3095.0,"sma_60":2996.0,"sma_120":2987.58},{"date":"2025-10-29","open":3205,"high":3615,"low":3205,"close":3525,"volume":30808334,"rsi_14":71.02,"sma_20":3119.75,"sma_60":3007.17,"sma_120":2992.88},{"date":"2025-10-30","open":3610,"high":3845,"low":3510,"close":3640,"volume":25699574,"rsi_14":68.72,"sma_20":3152.0,"sma_60":3019.67,"sma_120":3000.0},{"date":"2025-10-31","open":3685,"high":3935,"low":3570,"close":3650,"volume":26767514,"rsi_14":67.73,"sma_20":3189.25,"sma_60":3031.75,"sma_120":3007.46},{"date":"2025-11-03","open":3825,"high":4515,"low":3780,"close":4220,"volume":58746423,"rsi_14":82.7,"sma_20":3254.75,"sma_60":3054.17,"sma_120":3019.33},{"date":"2025-11-04","open":4340,"high":4460,"low":4165,"close":4255,"volume":22592769,"rsi_14":81.54,"sma_20":3321.5,"sma_60":3076.33,"sma_120":3031.12},{"date":"2025-11-05","open":4060,"high":4335,"low":3910,"close":4225,"volume":16659701,"rsi_14":86.17,"sma_20":3387.75,"sma_60":3097.08,"sma_120":3042.62},{"date":"2025-11-06","open":4310,"high":4315,"low":3880,"close":3890,"volume":8447481,"rsi_14":73.41,"sma_20":3431.75,"sma_60":3111.58,"sma_120":3050.96},{"date":"2025-11-07","open":3760,"high":4155,"low":3750,"close":3985,"volume":9931504,"rsi_14":74.49,"sma_20":3470.25,"sma_60":3126.67,"sma_120":3060.0},{"date":"2025-11-10","open":4000,"high":4120,"low":3880,"close":4040,"volume":4642183,"rsi_14":77.91,"sma_20":3509.25,"sma_60":3142.83,"sma_120":3068.71},{"date":"2025-11-11","open":4095,"high":4165,"low":3855,"close":3925,"volume":6298793,"rsi_14":72.88,"sma_20":3546.5,"sma_60":3155.67,"sma_120":3076.92},{"date":"2025-11-12","open":3925,"high":4115,"low":3860,"close":3955,"volume":4723038,"rsi_14":73.02,"sma_20":3578.5,"sma_60":3168.42,"sma_120":3085.54},{"date":"2025-11-13","open":3955,"high":3960,"low":3770,"close":3800,"volume":5301792,"rsi_14":66.23,"sma_20":3608.25,"sma_60":3178.67,"sma_120":3093.25},{"date":"2025-11-14","open":3700,"high":3745,"low":3570,"close":3600,"volume":3681629,"rsi_14":59.91,"sma_20":3632.5,"sma_60":3186.58,"sma_120":3098.46},{"date":"2025-11-17","open":3655,"high":3760,"low":3575,"close":3605,"volume":2712489,"rsi_14":60.43,"sma_20":3655.75,"sma_60":3195.0,"sma_120":3104.0},{"date":"2025-11-18","open":3580,"high":3680,"low":3350,"close":3375,"volume":3893941,"rsi_14":46.21,"sma_20":3670.5,"sma_60":3200.92,"sma_120":3107.96},{"date":"2025-11-19","open":3380,"high":3410,"low":3285,"close":3340,"volume":2606136,"rsi_14":42.11,"sma_20":3683.0,"sma_60":3208.0,"sma_120":3111.17},{"date":"2025-11-20","open":3395,"high":4190,"low":3395,"close":3940,"volume":45321814,"rsi_14":55.82,"sma_20":3724.5,"sma_60":3225.58,"sma_120":3119.25},{"date":"2025-11-21","open":3780,"high":3935,"low":3765,"close":3820,"volume":7297370,"rsi_14":40.2,"sma_20":3756.75,"sma_60":3240.92,"sma_120":3126.38},{"date":"2025-11-24","open":3870,"high":3870,"low":3645,"close":3645,"volume":4921815,"rsi_14":36.01,"sma_20":3780.0,"sma_60":3253.42,"sma_120":3132.96},{"date":"2025-11-25","open":3700,"high":3850,"low":3620,"close":3630,"volume":6497427,"rsi_14":36.26,"sma_20":3803.25,"sma_60":3265.92,"sma_120":3138.92},{"date":"2025-11-26","open":3660,"high":3845,"low":3650,"close":3780,"volume":5308549,"rsi_14":47.22,"sma_20":3816.0,"sma_60":3281.0,"sma_120":3146.29},{"date":"2025-11-27","open":3830,"high":4045,"low":3785,"close":3920,"volume":9675147,"rsi_14":48.4,"sma_20":3830.0,"sma_60":3298.33,"sma_120":3155.17},{"date":"2025-11-28","open":3980,"high":4085,"low":3930,"close":4010,"volume":7116419,"rsi_14":49.27,"sma_20":3848.0,"sma_60":3318.0,"sma_120":3164.12},{"date":"2025-12-01","open":4035,"high":4040,"low":3715,"close":3720,"volume":6628898,"rsi_14":45.41,"sma_20":3823.0,"sma_60":3333.67,"sma_120":3170.67},{"date":"2025-12-02","open":3720,"high":3865,"low":3720,"close":3840,"volume":4576603,"rsi_14":47.53,"sma_20":3802.25,"sma_60":3351.25,"sma_120":3176.38},{"date":"2025-12-03","open":3850,"high":3865,"low":3715,"close":3790,"volume":3173138,"rsi_14":49.77,"sma_20":3780.5,"sma_60":3368.25,"sma_120":3182.21},{"date":"2025-12-04","open":3790,"high":3800,"low":3650,"close":3665,"volume":2931324,"rsi_14":51.52,"sma_20":3769.25,"sma_60":3382.83,"sma_120":3186.71},{"date":"2025-12-05","open":3675,"high":3720,"low":3640,"close":3670,"volume":1919582,"rsi_14":51.52,"sma_20":3753.5,"sma_60":3397.42,"sma_120":3191.54},{"date":"2025-12-08","open":3675,"high":3680,"low":3605,"close":3620,"volume":1783592,"rsi_14":56.23,"sma_20":3732.5,"sma_60":3411.0,"sma_120":3196.67},{"date":"2025-12-09","open":3605,"high":3630,"low":3550,"close":3595,"volume":2207108,"rsi_14":56.52,"sma_20":3716.0,"sma_60":3423.58,"sma_120":3200.5},{"date":"2025-12-10","open":3615,"high":3625,"low":3540,"close":3540,"volume":1388463,"rsi_14":35.82,"sma_20":3695.25,"sma_60":3434.25,"sma_120":3204.29},{"date":"2025-12-11","open":3560,"high":3650,"low":3535,"close":3535,"volume":2014288,"rsi_14":39.0,"sma_20":3682.0,"sma_60":3443.33,"sma_120":3208.33},{"date":"2025-12-12","open":3560,"high":4160,"low":3545,"close":4160,"volume":26678750,"rsi_14":64.76,"sma_20":3710.0,"sma_60":3463.17,"sma_120":3217.54},{"date":"2025-12-15","open":4165,"high":4170,"low":3910,"close":4075,"volume":10235981,"rsi_14":62.26,"sma_20":3733.5,"sma_60":3481.33,"sma_120":3225.92},{"date":"2025-12-16","open":4085,"high":4320,"low":3965,"close":4025,"volume":11769095,"rsi_14":57.14,"sma_20":3766.0,"sma_60":3497.92,"sma_120":3233.67},{"date":"2025-12-17","open":4090,"high":4225,"low":3950,"close":3960,"volume":6730728,"rsi_14":51.22,"sma_20":3797.0,"sma_60":3514.33,"sma_120":3240.79},{"date":"2025-12-18","open":3820,"high":3865,"low":3750,"close":3750,"volume":4070184,"rsi_14":42.61,"sma_20":3787.5,"sma_60":3526.75,"sma_120":3246.38},{"date":"2025-12-19","open":3770,"high":3850,"low":3700,"close":3750,"volume":2614797,"rsi_14":51.02,"sma_20":3784.0,"sma_60":3539.33,"sma_120":3252.5},{"date":"2025-12-22","open":3795,"high":4045,"low":3790,"close":3935,"volume":6395900,"rsi_14":53.09,"sma_20":3798.5,"sma_60":3555.25,"sma_120":3260.25},{"date":"2025-12-23","open":3980,"high":3995,"low":3775,"close":3775,"volume":2890018,"rsi_14":49.54,"sma_20":3805.75,"sma_60":3568.0,"sma_120":3266.17},{"date":"2025-12-24","open":3805,"high":3840,"low":3720,"close":3740,"volume":1510525,"rsi_14":52.41,"sma_20":3803.75,"sma_60":3579.83,"sma_120":3270.75},{"date":"2025-12-26","open":3740,"high":3745,"low":3625,"close":3640,"volume":1757612,"rsi_14":49.09,"sma_20":3789.75,"sma_60":3590.58,"sma_120":3275.0},{"date":"2025-12-29","open":3650,"high":3920,"low":3645,"close":3870,"volume":4439350,"rsi_14":56.83,"sma_20":3782.75,"sma_60":3606.67,"sma_120":3281.46},{"date":"2025-12-30","open":3810,"high":3835,"low":3720,"close":3720,"volume":1721077,"rsi_14":53.2,"sma_20":3782.75,"sma_60":3620.17,"sma_120":3287.04},{"date":"2026-01-02","open":3745,"high":3840,"low":3670,"close":3835,"volume":2148913,"rsi_14":57.32,"sma_20":3782.5,"sma_60":3635.42,"sma_120":3293.71},{"date":"2026-01-05","open":3800,"high":4015,"low":3800,"close":3945,"volume":4603026,"rsi_14":59.67,"sma_20":3790.25,"sma_60":3652.83,"sma_120":3301.08},{"date":"2026-01-06","open":4050,"high":4110,"low":3810,"close":3810,"volume":5002364,"rsi_14":39.26,"sma_20":3797.5,"sma_60":3666.17,"sma_120":3307.29},{"date":"2026-01-07","open":3815,"high":3865,"low":3670,"close":3715,"volume":2921579,"rsi_14":39.02,"sma_20":3799.75,"sma_60":3674.5,"sma_120":3312.88},{"date":"2026-01-08","open":3690,"high":3740,"low":3590,"close":3605,"volume":2332711,"rsi_14":37.65,"sma_20":3799.0,"sma_60":3680.25,"sma_120":3317.62},{"date":"2026-01-09","open":3630,"high":3650,"low":3495,"close":3600,"volume":1531834,"rsi_14":39.02,"sma_20":3799.25,"sma_60":3687.25,"sma_120":3322.71},{"date":"2026-01-12","open":3665,"high":3745,"low":3605,"close":3625,"volume":1799038,"rsi_14":45.7,"sma_20":3803.5,"sma_60":3692.42,"sma_120":3327.62},{"date":"2026-01-13","open":3725,"high":3785,"low":3575,"close":3595,"volume":2146174,"rsi_14":44.78,"sma_20":3806.5,"sma_60":3698.92,"sma_120":3332.54},{"date":"2026-01-14","open":3600,"high":3750,"low":3580,"close":3630,"volume":2705562,"rsi_14":38.58,"sma_20":3780.0,"sma_60":3707.5,"sma_120":3337.96},{"date":"2026-01-15","open":3645,"high":3660,"low":3580,"close":3630,"volume":1534466,"rsi_14":43.83,"sma_20":3757.75,"sma_60":3715.67,"sma_120":3343.62},{"date":"2026-01-16","open":3645,"high":3710,"low":3595,"close":3625,"volume":1816461,"rsi_14":43.56,"sma_20":3818.25,"sma_60":3332.08,"sma_120":3169.88},{"date":"2026-01-19","open":3650,"high":3750,"low":3630,"close":3715,"volume":3185803,"rsi_14":53.3,"sma_20":3725.5,"sma_60":3735.17,"sma_120":3355.92},{"date":"2026-01-20","open":3735,"high":3895,"low":3560,"close":3775,"volume":8461945,"rsi_14":45.08,"sma_20":3726.75,"sma_60":3746.25,"sma_120":3363.08},{"date":"2026-01-21","open":3710,"high":3745,"low":3585,"close":3640,"volume":2950244,"rsi_14":45.79,"sma_20":3721.25,"sma_60":3754.0,"sma_120":3369.71},{"date":"2026-01-22","open":3670,"high":3815,"low":3640,"close":3685,"volume":4502519,"rsi_14":41.48,"sma_20":3708.75,"sma_60":3762.42,"sma_120":3376.75},{"date":"2026-01-23","open":3695,"high":3715,"low":3620,"close":3645,"volume":2253982,"rsi_14":31.48,"sma_20":3702.25,"sma_60":3770.42,"sma_120":3383.21},{"date":"2026-01-26","open":3650,"high":3685,"low":3630,"close":3645,"volume":1740335,"rsi_14":37.78,"sma_20":3697.5,"sma_60":3772.42,"sma_120":3389.79},{"date":"2026-01-27","open":3685,"high":3745,"low":3625,"close":3645,"volume":1884858,"rsi_14":43.97,"sma_20":3697.75,"sma_60":3772.5,"sma_120":3396.08},{"date":"2026-01-28","open":3695,"high":3850,"low":3695,"close":3805,"volume":7968243,"rsi_14":65.87,"sma_20":3694.5,"sma_60":3775.08,"sma_120":3403.42},{"date":"2026-01-29","open":3820,"high":3890,"low":3650,"close":3815,"volume":5100721,"rsi_14":66.93,"sma_20":3699.25,"sma_60":3768.33,"sma_120":3411.25},{"date":"2026-01-30","open":3870,"high":3995,"low":3710,"close":3725,"volume":6303537,"rsi_14":57.14,"sma_20":3693.75,"sma_60":3759.5,"sma_120":3417.92},{"date":"2026-02-02","open":3695,"high":3715,"low":3500,"close":3505,"volume":3320676,"rsi_14":44.94,"sma_20":3671.75,"sma_60":3747.5,"sma_120":3422.29},{"date":"2026-02-03","open":3555,"high":3785,"low":3555,"close":3750,"volume":3602985,"rsi_14":55.45,"sma_20":3668.75,"sma_60":3745.17,"sma_120":3428.38},{"date":"2026-02-04","open":3740,"high":3885,"low":3685,"close":3830,"volume":4791538,"rsi_14":47.5,"sma_20":3797.0,"sma_60":3349.5,"sma_120":3175.5},{"date":"2026-02-05","open":3855,"high":3865,"low":3665,"close":3685,"volume":3134754,"rsi_14":47.7,"sma_20":3770.0,"sma_60":3364.75,"sma_120":3180.46},{"date":"2026-02-06","open":3590,"high":3600,"low":3435,"close":3560,"volume":2215898,"rsi_14":49.17,"sma_20":3753.5,"sma_60":3377.58,"sma_120":3184.08},{"date":"2026-02-09","open":3635,"high":3770,"low":3635,"close":3760,"volume":2820679,"rsi_14":52.96,"sma_20":3742.25,"sma_60":3393.67,"sma_120":3189.67},{"date":"2026-02-10","open":3780,"high":3780,"low":3660,"close":3670,"volume":1595921,"rsi_14":55.96,"sma_20":3723.75,"sma_60":3408.08,"sma_120":3195.21},{"date":"2026-02-11","open":3680,"high":3740,"low":3630,"close":3705,"volume":1461975,"rsi_14":57.37,"sma_20":3712.75,"sma_60":3422.5,"sma_120":3199.96},{"date":"2026-02-12","open":3740,"high":3790,"low":3680,"close":3760,"volume":1895868,"rsi_14":45.34,"sma_20":3703.0,"sma_60":3436.83,"sma_120":3205.58},{"date":"2026-02-13","open":3720,"high":3820,"low":3670,"close":3770,"volume":2328180,"rsi_14":48.63,"sma_20":3701.5,"sma_60":3449.83,"sma_120":3211.58},{"date":"2026-02-19","open":3840,"high":3940,"low":3815,"close":3910,"volume":5619745,"rsi_14":57.42,"sma_20":3717.0,"sma_60":3465.5,"sma_120":3218.71},{"date":"2026-02-20","open":3930,"high":4420,"low":3837,"close":4185,"volume":23732367,"rsi_14":63.57,"sma_20":3746.0,"sma_60":3485.5,"sma_120":3228.0},{"date":"2026-02-23","open":4345,"high":5440,"low":4345,"close":5440,"volume":48463649,"rsi_14":76.35,"sma_20":3849.25,"sma_60":3525.67,"sma_120":3247.54},{"date":"2026-02-24","open":5710,"high":6830,"low":5330,"close":6510,"volume":128372671,"rsi_14":81.74,"sma_20":4007.75,"sma_60":3584.58,"sma_120":3275.92},{"date":"2026-02-25","open":7020,"high":7170,"low":6120,"close":6190,"volume":33937107,"rsi_14":83.19,"sma_20":4093.25,"sma_60":3867.08,"sma_120":3566.5},{"date":"2026-02-26","open":6290,"high":6480,"low":6050,"close":6410,"volume":18013801,"rsi_14":83.59,"sma_20":4249.75,"sma_60":3694.58,"sma_120":3330.12},{"date":"2026-02-27","open":6380,"high":7490,"low":6160,"close":6790,"volume":48026671,"rsi_14":84.26,"sma_20":4388.75,"sma_60":3958.75,"sma_120":3628.54},{"date":"2026-03-03","open":6650,"high":7070,"low":5930,"close":5930,"volume":15088758,"rsi_14":72.29,"sma_20":4495.0,"sma_60":3990.75,"sma_120":3654.38},{"date":"2026-03-04","open":5680,"high":5880,"low":4710,"close":5000,"volume":12356606,"rsi_14":62.33,"sma_20":4554.25,"sma_60":4012.08,"sma_120":3672.88},{"date":"2026-03-05","open":5550,"high":5670,"low":5200,"close":5430,"volume":8933028,"rsi_14":63.76,"sma_20":4639.5,"sma_60":4038.58,"sma_120":3694.92},{"date":"2026-03-06","open":5320,"high":6260,"low":5270,"close":5520,"volume":13953359,"rsi_14":65.24,"sma_20":4740.25,"sma_60":4067.42,"sma_120":3717.83},{"date":"2026-03-09","open":5180,"high":5380,"low":4900,"close":5170,"volume":4097060,"rsi_14":61.47,"sma_20":4811.25,"sma_60":4092.5,"sma_120":3737.67},{"date":"2026-03-10","open":5500,"high":5740,"low":5240,"close":5370,"volume":8590656,"rsi_14":62.33,"sma_20":4888.25,"sma_60":4120.83,"sma_120":3759.12},{"date":"2026-03-11","open":5510,"high":5690,"low":5300,"close":5430,"volume":5926827,"rsi_14":62.61,"sma_20":4975.5,"sma_60":4151.0,"sma_120":3781.0},{"date":"2026-03-12","open":5500,"high":6110,"low":5380,"close":5870,"volume":16885610,"rsi_14":64.24,"sma_20":5091.0,"sma_60":4188.92,"sma_120":3806.25},{"date":"2026-03-13","open":5680,"high":6290,"low":5600,"close":5980,"volume":10627124,"rsi_14":63.37,"sma_20":5202.0,"sma_60":4229.58,"sma_120":3831.92},{"date":"2026-03-16","open":5990,"high":6150,"low":5710,"close":5800,"volume":6361072,"rsi_14":53.19,"sma_20":5308.5,"sma_60":4180.5,"sma_120":3567.75},{"date":"2026-03-17","open":5950,"high":6090,"low":5660,"close":5670,"volume":4925600,"rsi_14":41.06,"sma_20":5406.75,"sma_60":4222.0,"sma_120":3590.08},{"date":"2026-03-18","open":5820,"high":6760,"low":5810,"close":6520,"volume":47172288,"rsi_14":53.15,"sma_20":5544.75,"sma_60":4275.42,"sma_120":3619.12},{"date":"2026-03-19","open":6290,"high":6890,"low":6250,"close":6520,"volume":17460573,"rsi_14":51.1,"sma_20":5682.25,"sma_60":4330.67,"sma_120":3648.42},{"date":"2026-03-20","open":6700,"high":6740,"low":6320,"close":6410,"volume":8514627,"rsi_14":45.99,"sma_20":5807.25,"sma_60":4385.58,"sma_120":3677.0},{"date":"2026-03-23","open":6200,"high":6470,"low":5710,"close":5710,"volume":5616309,"rsi_14":47.6,"sma_20":5883.5,"sma_60":4428.42,"sma_120":3700.0},{"date":"2026-03-24","open":6000,"high":6050,"low":5340,"close":5480,"volume":5450088,"rsi_14":56.19,"sma_20":5885.5,"sma_60":4468.42,"sma_120":3721.0},{"date":"2026-03-25","open":5650,"high":5900,"low":5580,"close":5860,"volume":4684473,"rsi_14":55.61,"sma_20":5853.0,"sma_60":4514.58,"sma_120":3745.62},{"date":"2026-03-26","open":5900,"high":5910,"low":5400,"close":5440,"volume":3706376,"rsi_14":49.04,"sma_20":5815.5,"sma_60":4553.42,"sma_120":3766.67},{"date":"2026-03-27","open":5290,"high":5480,"low":5100,"close":5270,"volume":2609449,"rsi_14":51.26,"sma_20":5758.5,"sma_60":4588.33,"sma_120":3786.88},{"date":"2026-03-30","open":4950,"high":5170,"low":4850,"close":5070,"volume":1737019,"rsi_14":46.23,"sma_20":5672.5,"sma_60":4619.83,"sma_120":3805.46},{"date":"2026-03-31","open":5000,"high":5130,"low":4855,"close":4920,"volume":2199760,"rsi_14":43.73,"sma_20":5622.0,"sma_60":4649.08,"sma_120":3822.54},{"date":"2026-04-01","open":5200,"high":5480,"low":5130,"close":5430,"volume":3084806,"rsi_14":44.69,"sma_20":5643.5,"sma_60":4680.83,"sma_120":3844.0},{"date":"2026-04-02","open":5530,"high":5930,"low":5150,"close":5220,"volume":5211696,"rsi_14":41.04,"sma_20":5633.0,"sma_60":4707.17,"sma_120":3863.42},{"date":"2026-04-03","open":5430,"high":5500,"low":5310,"close":5330,"volume":2123500,"rsi_14":44.36,"sma_20":5623.5,"sma_60":4735.17,"sma_120":3883.46},{"date":"2026-04-06","open":5410,"high":5500,"low":5190,"close":5210,"volume":1991775,"rsi_14":44.47,"sma_20":5625.5,"sma_60":4751.67,"sma_120":3902.92},{"date":"2026-04-07","open":5320,"high":5330,"low":4975,"close":5020,"volume":1783531,"rsi_14":28.57,"sma_20":5608.0,"sma_60":4764.42,"sma_120":3920.38},{"date":"2026-04-08","open":5320,"high":5680,"low":5280,"close":5630,"volume":4171108,"rsi_14":39.17,"sma_20":5618.0,"sma_60":4787.83,"sma_120":3942.46},{"date":"2026-04-09","open":5540,"high":5550,"low":5310,"close":5340,"volume":1828934,"rsi_14":37.53,"sma_20":5591.5,"sma_60":4812.0,"sma_120":3961.79},{"date":"2026-04-10","open":5460,"high":5650,"low":5370,"close":5470,"volume":3138852,"rsi_14":46.77,"sma_20":5566.0,"sma_60":4836.75,"sma_120":3981.71},{"date":"2026-04-13","open":5340,"high":5700,"low":5310,"close":5410,"volume":3445820,"rsi_14":49.01,"sma_20":5546.5,"sma_60":4859.58,"sma_120":4001.21},{"date":"2026-04-14","open":5620,"high":5620,"low":5450,"close":5510,"volume":2409670,"rsi_14":44.65,"sma_20":5538.5,"sma_60":4886.0,"sma_120":4020.83},{"date":"2026-04-15","open":5600,"high":7070,"low":5600,"close":6540,"volume":65457798,"rsi_14":64.18,"sma_20":5539.5,"sma_60":4929.08,"sma_120":4048.75},{"date":"2026-04-16","open":6890,"high":6910,"low":6350,"close":6600,"volume":14839143,"rsi_14":67.64,"sma_20":5543.5,"sma_60":4975.75,"sma_120":4077.21},{"date":"2026-04-17","open":6600,"high":6620,"low":6110,"close":6190,"volume":5233757,"rsi_14":64.07,"sma_20":5532.5,"sma_60":5018.92,"sma_120":4102.75},{"date":"2026-04-20","open":6170,"high":6640,"low":6130,"close":6480,"volume":9039872,"rsi_14":68.93,"sma_20":5571.0,"sma_60":5066.83,"sma_120":4130.92},{"date":"2026-04-21","open":6510,"high":6610,"low":6300,"close":6400,"volume":5045146,"rsi_14":63.14,"sma_20":5617.0,"sma_60":5117.25,"sma_120":4159.08},{"date":"2026-04-22","open":6310,"high":6470,"low":6190,"close":6440,"volume":4327182,"rsi_14":67.33,"sma_20":5646.0,"sma_60":5168.92,"sma_120":4188.46},{"date":"2026-04-23","open":6940,"high":8370,"low":6720,"close":8140,"volume":127655533,"rsi_14":77.5,"sma_20":5781.0,"sma_60":5238.92,"sma_120":4232.25},{"date":"2026-04-24","open":8170,"high":9850,"low":7790,"close":9020,"volume":116448411,"rsi_14":82.45,"sma_20":5968.5,"sma_60":5325.58,"sma_120":4283.25},{"date":"2026-04-27","open":9330,"high":10660,"low":9300,"close":10170,"volume":62188859,"rsi_14":87.7,"sma_20":6223.5,"sma_60":5434.33,"sma_120":4343.88},{"date":"2026-04-28","open":10680,"high":10750,"low":9720,"close":10070,"volume":22600509,"rsi_14":85.13,"sma_20":6481.0,"sma_60":5541.67,"sma_120":4403.79},{"date":"2026-04-29","open":10070,"high":13090,"low":9830,"close":13090,"volume":85728928,"rsi_14":92.82,"sma_20":6864.0,"sma_60":5696.83,"sma_120":4488.92},{"date":"2026-04-30","open":12970,"high":16580,"low":12830,"close":15050,"volume":82476069,"rsi_14":94.5,"sma_20":7442.5,"sma_60":6217.33,"sma_120":5401.92},{"date":"2026-05-04","open":16380,"high":18560,"low":15850,"close":17350,"volume":41125013,"rsi_14":95.5,"sma_20":7956.5,"sma_60":6106.75,"sma_120":4733.38},{"date":"2026-05-06","open":18000,"high":20300,"low":17250,"close":18040,"volume":32493277,"rsi_14":95.7,"sma_20":8598.0,"sma_60":6344.92,"sma_120":4860.46},{"date":"2026-05-07","open":18980,"high":18980,"low":15590,"close":17440,"volume":25490310,"rsi_14":91.04,"sma_20":9219.0,"sma_60":6571.75,"sma_120":4982.5},{"date":"2026-05-08","open":16800,"high":19120,"low":16040,"close":18010,"volume":17235685,"rsi_14":91.37,"sma_20":9838.0,"sma_60":6810.5,"sma_120":5109.21},{"date":"2026-05-11","open":18350,"high":18550,"low":16600,"close":17190,"volume":9480607,"rsi_14":88.73,"sma_20":10430.5,"sma_60":7037.67,"sma_120":5228.79},{"date":"2026-05-12","open":17190,"high":17200,"low":14150,"close":16000,"volume":12250922,"rsi_14":81.52,"sma_20":10957.0,"sma_60":7241.67,"sma_120":5337.96},{"date":"2026-05-13","open":15500,"high":16550,"low":14300,"close":14630,"volume":7883965,"rsi_14":75.11,"sma_20":11418.0,"sma_60":7424.33,"sma_120":5434.96},{"date":"2026-05-14","open":15120,"high":17120,"low":14770,"close":15590,"volume":12486498,"rsi_14":76.43,"sma_20":11922.0,"sma_60":7622.42,"sma_120":5540.12},{"date":"2026-05-15","open":15590,"high":15790,"low":13610,"close":14180,"volume":4947865,"rsi_14":67.74,"sma_20":12304.0,"sma_60":7796.08,"sma_120":5633.42},{"date":"2026-05-18","open":13770,"high":16170,"low":12900,"close":15150,"volume":8862108,"rsi_14":67.91,"sma_20":12731.5,"sma_60":7985.75,"sma_120":5734.42},{"date":"2026-05-19","open":15150,"high":16450,"low":13920,"close":14080,"volume":7296339,"rsi_14":61.48,"sma_20":13126.0,"sma_60":8155.25,"sma_120":5826.96},{"date":"2026-05-20","open":14000,"high":14550,"low":13300,"close":13540,"volume":5066666,"rsi_14":59.93,"sma_20":13479.0,"sma_60":8311.17,"sma_120":5914.75},{"date":"2026-05-21","open":14860,"high":16080,"low":14320,"close":15220,"volume":20509398,"rsi_14":56.6,"sma_20":13920.0,"sma_60":8474.17,"sma_120":6016.62},{"date":"2026-05-22","open":15420,"high":15430,"low":14460,"close":14610,"volume":5620343,"rsi_14":48.51,"sma_20":14328.5,"sma_60":8609.17,"sma_120":6113.54},{"date":"2026-05-26","open":14790,"high":15250,"low":13950,"close":14140,"volume":5649599,"rsi_14":37.61,"sma_20":14628.5,"sma_60":8741.67,"sma_120":6206.29},{"date":"2026-05-27","open":14140,"high":14220,"low":13060,"close":13060,"volume":4732560,"rsi_14":31.33,"sma_20":14830.5,"sma_60":8852.5,"sma_120":6289.88},{"date":"2026-05-28","open":13060,"high":13270,"low":11970,"close":12360,"volume":5001206,"rsi_14":31.1,"sma_20":14940.0,"sma_60":8945.33,"sma_120":6367.92},{"date":"2026-05-29","open":12580,"high":12600,"low":11600,"close":11940,"volume":4319525,"rsi_14":27.16,"sma_20":15033.5,"sma_60":9045.5,"sma_120":6443.21},{"date":"2026-06-01","open":11900,"high":12350,"low":11480,"close":11610,"volume":6145203,"rsi_14":28.2,"sma_20":14959.5,"sma_60":9155.67,"sma_120":6515.71},{"date":"2026-06-02","open":11720,"high":11800,"low":10740,"close":11110,"volume":4422578,"rsi_14":29.81,"sma_20":14762.5,"sma_60":9250.33,"sma_120":6583.96},{"date":"2026-06-04","open":11010,"high":11490,"low":10760,"close":11130,"volume":2351752,"rsi_14":33.74,"sma_20":14451.5,"sma_60":9343.83,"sma_120":6652.54},{"date":"2026-06-05","open":10760,"high":10800,"low":10215,"close":10510,"volume":2346621,"rsi_14":25.62,"sma_20":14075.0,"sma_60":9432.83,"sma_120":6715.04},{"date":"2026-06-08","open":9870,"high":10180,"low":9560,"close":9800,"volume":2301081,"rsi_14":27.47,"sma_20":13693.0,"sma_60":9506.67,"sma_120":6769.92},{"date":"2026-06-09","open":10340,"high":10540,"low":9720,"close":10240,"volume":2161709,"rsi_14":23.29,"sma_20":13304.5,"sma_60":9586.83,"sma_120":6828.08},{"date":"2026-06-10","open":10220,"high":10560,"low":9700,"close":10000,"volume":2201603,"rsi_14":25.6,"sma_20":12945.0,"sma_60":9655.67,"sma_120":6884.92},{"date":"2026-06-11","open":9780,"high":10050,"low":9320,"close":10000,"volume":1731922,"rsi_14":27.37,"sma_20":12645.0,"sma_60":9722.67,"sma_120":6940.62},{"date":"2026-06-12","open":10450,"high":10800,"low":10150,"close":10470,"volume":3919332,"rsi_14":14.07,"sma_20":12437.0,"sma_60":9800.5,"sma_120":7001.17},{"date":"2026-06-15","open":11000,"high":11230,"low":10450,"close":10690,"volume":4775474,"rsi_14":18.49,"sma_20":12192.0,"sma_60":9884.17,"sma_120":7064.29},{"date":"2026-06-16","open":11020,"high":11530,"low":10450,"close":11150,"volume":7415465,"rsi_14":25.93,"sma_20":12040.5,"sma_60":9961.33,"sma_120":7131.04},{"date":"2026-06-17","open":11390,"high":13720,"low":10700,"close":12330,"volume":45417583,"rsi_14":74.46,"sma_20":11012.0,"sma_60":10603.67,"sma_120":7605.25},{"date":"2026-06-18","open":12790,"high":14110,"low":11480,"close":11530,"volume":22373523,"rsi_14":43.53,"sma_20":11772.0,"sma_60":10143.5,"sma_120":7278.46},{"date":"2026-06-19","open":11550,"high":12950,"low":10900,"close":11100,"volume":13844838,"rsi_14":43.46,"sma_20":11650.0,"sma_60":10233.33,"sma_120":7345.04},{"date":"2026-06-22","open":10890,"high":11270,"low":10200,"close":10360,"volume":3133091,"rsi_14":40.85,"sma_20":11407.0,"sma_60":10314.67,"sma_120":7404.92},{"date":"2026-06-23","open":10070,"high":12800,"low":10070,"close":10700,"volume":24076006,"rsi_14":46.93,"sma_20":11211.5,"sma_60":10395.33,"sma_120":7467.58},{"date":"2026-06-24","open":10580,"high":11630,"low":10570,"close":11180,"volume":9150107,"rsi_14":50.35,"sma_20":11063.5,"sma_60":10491.0,"sma_120":7534.38},{"date":"2026-06-25","open":11350,"high":11800,"low":9740,"close":9900,"volume":5570698,"rsi_14":46.08,"sma_20":10905.5,"sma_60":10568.17,"sma_120":7587.5},{"date":"2026-06-26","open":9730,"high":10090,"low":8540,"close":9040,"volume":4419538,"rsi_14":45.21,"sma_20":10739.5,"sma_60":10634.33,"sma_120":7632.5},{"date":"2026-06-29","open":9040,"high":9840,"low":8770,"close":9800,"volume":3762349,"rsi_14":47.34,"sma_20":10632.5,"sma_60":10715.67,"sma_120":7683.75},{"date":"2026-06-30","open":10680,"high":11200,"low":9860,"close":10310,"volume":5980077,"rsi_14":51.82,"sma_20":10567.5,"sma_60":10797.0,"sma_120":7734.5},{"date":"2026-07-01","open":10670,"high":13400,"low":10610,"close":13400,"volume":32007321,"rsi_14":64.63,"sma_20":10682.0,"sma_60":10933.33,"sma_120":7810.71},{"date":"2026-07-02","open":12710,"high":14950,"low":11750,"close":11990,"volume":38605417,"rsi_14":56.05,"sma_20":10725.0,"sma_60":11044.33,"sma_120":7875.42},{"date":"2026-07-03","open":12600,"high":13570,"low":11490,"close":13050,"volume":32273255,"rsi_14":58.81,"sma_20":10852.0,"sma_60":11175.0,"sma_120":7951.75},{"date":"2026-07-06","open":13410,"high":13960,"low":12320,"close":12810,"volume":13847004,"rsi_14":56.3,"sma_20":11002.5,"sma_60":11304.83,"sma_120":8025.29},{"date":"2026-07-07","open":12350,"high":12600,"low":10900,"close":11250,"volume":5905459,"rsi_14":46.02,"sma_20":11053.0,"sma_60":11398.5,"sma_120":8085.38},{"date":"2026-07-08","open":10610,"high":10800,"low":9870,"close":9920,"volume":5414958,"rsi_14":44.29,"sma_20":11049.0,"sma_60":11474.83,"sma_120":8135.33},{"date":"2026-07-09","open":9860,"high":10240,"low":9210,"close":9630,"volume":5478714,"rsi_14":44.73,"sma_20":11030.5,"sma_60":11544.17,"sma_120":8182.62},{"date":"2026-07-10","open":10350,"high":11560,"low":10210,"close":11300,"volume":16306936,"rsi_14":53.16,"sma_20":11072.0,"sma_60":11642.33,"sma_120":8245.12},{"date":"2026-07-13","open":11500,"high":11880,"low":10590,"close":10820,"volume":5720660,"rsi_14":50.4,"sma_20":11078.5,"sma_60":11730.83,"sma_120":8305.29},{"date":"2026-07-14","open":10780,"high":13440,"low":10360,"close":12750,"volume":33705836,"rsi_14":54.77,"sma_20":11158.5,"sma_60":11834.33,"sma_120":8381.5},{"date":"2026-07-15","open":13130,"high":13600,"low":12280,"close":13400,"volume":18385973,"rsi_14":61.05,"sma_20":11212.0,"sma_60":11947.67,"sma_120":8465.04},{"date":"2026-07-16","open":12900,"high":13110,"low":12100,"close":12230,"volume":4832348,"rsi_14":59.88,"sma_20":11247.0,"sma_60":12048.33,"sma_120":8539.12},{"date":"2026-07-20","open":11500,"high":11980,"low":10930,"close":10940,"volume":3251596,"rsi_14":53.42,"sma_20":11239.0,"sma_60":12122.67,"sma_120":8597.46},{"date":"2026-07-21","open":10950,"high":12150,"low":10690,"close":11840,"volume":11624979,"rsi_14":54.48,"sma_20":11313.0,"sma_60":12213.33,"sma_120":8664.29},{"date":"2026-07-22","open":12240,"high":13440,"low":12150,"close":12160,"volume":19067038,"rsi_14":45.66,"sma_20":11386.0,"sma_60":12308.67,"sma_120":8735.25},{"date":"2026-07-23","open":12620,"high":14350,"low":12550,"close":14200,"volume":29061070,"rsi_14":57.4,"sma_20":11537.0,"sma_60":12409.67,"sma_120":8823.33},{"date":"2026-07-24","open":13720,"high":14120,"low":13050,"close":13730,"volume":12467237,"rsi_14":52.37,"sma_20":11728.5,"sma_60":12488.17,"sma_120":8906.25},{"date":"2026-07-27","open":14360,"high":15200,"low":13500,"close":13980,"volume":15617472,"rsi_14":54.08,"sma_20":11975.5,"sma_60":12551.67,"sma_120":8990.08},{"date":"2026-07-28","open":13070,"high":14400,"low":12890,"close":13600,"volume":14181751,"rsi_14":58.92,"sma_20":12165.5,"sma_60":12610.5,"sma_120":9070.0},{"date":"2026-07-29","open":14040,"high":14650,"low":10110,"close":11050,"volume":15957014,"rsi_14":53.93,"sma_20":12202.5,"sma_60":12576.5,"sma_120":9131.88},{"date":"2026-07-30","open":10510,"high":11370,"low":10090,"close":10320,"volume":7151056,"rsi_14":52.33,"sma_20":12048.5,"sma_60":12497.67,"sma_120":9186.83},{"date":"2026-07-31","open":11400,"high":13270,"low":11400,"close":13000,"volume":15827629,"rsi_14":55.37,"sma_20":12099.0,"sma_60":12425.17,"sma_120":9265.96},{"date":"2026-08-03","open":13000,"high":13610,"low":12490,"close":13110,"volume":8984227,"rsi_14":57.4,"sma_20":12102.0,"sma_60":12343.0,"sma_120":9343.96},{"date":"2026-08-04","open":14210,"high":15080,"low":13330,"close":13790,"volume":15213485,"rsi_14":53.66,"sma_20":12151.0,"sma_60":12282.17,"sma_120":9426.96},{"date":"2026-08-05","open":14530,"high":16370,"low":14340,"close":15450,"volume":43599264,"rsi_14":56.73,"sma_20":12361.0,"sma_60":12239.5,"sma_120":9525.0},{"date":"2026-08-06","open":15200,"high":15710,"low":14350,"close":14400,"volume":9691666,"rsi_14":57.18,"sma_20":12585.0,"sma_60":12193.0,"sma_120":9615.33},{"date":"2026-08-07","open":14850,"high":14940,"low":13400,"close":13790,"volume":6952319,"rsi_14":59.88,"sma_20":12793.0,"sma_60":12156.17,"sma_120":9698.92},{"date":"2026-08-10","open":14320,"high":14950,"low":13940,"close":14950,"volume":9453354,"rsi_14":60.59,"sma_20":12975.5,"sma_60":12161.5,"sma_120":9792.92},{"date":"2026-08-11","open":15050,"high":16160,"low":14500,"close":14520,"volume":17385856,"rsi_14":57.97,"sma_20":13160.5,"sma_60":12143.67,"sma_120":9883.04},{"date":"2026-08-12","open":15100,"high":16080,"low":15020,"close":16030,"volume":27661642,"rsi_14":56.41,"sma_20":13324.5,"sma_60":12174.5,"sma_120":9985.29},{"date":"2026-08-13","open":15420,"high":16000,"low":15000,"close":15110,"volume":15721592,"rsi_14":54.69,"sma_20":13410.0,"sma_60":12173.83,"sma_120":10079.79},{"date":"2026-08-14","open":15320,"high":15330,"low":14280,"close":14710,"volume":5674735,"rsi_14":52.45,"sma_20":13534.0,"sma_60":12184.33,"sma_120":10169.79},{"date":"2026-08-18","open":14750,"high":15090,"low":14020,"close":14110,"volume":4670293,"rsi_14":51.69,"sma_20":13692.5,"sma_60":12193.83,"sma_120":10252.5},{"date":"2026-08-19","open":13450,"high":14630,"low":13350,"close":14140,"volume":4213840,"rsi_14":62.29,"sma_20":13807.5,"sma_60":12175.83,"sma_120":10325.0},{"date":"2026-08-20","open":14280,"high":14600,"low":13940,"close":14530,"volume":3252282,"rsi_14":67.21,"sma_20":13926.0,"sma_60":12174.5,"sma_120":10391.83},{"date":"2026-08-21","open":14200,"high":14330,"low":13250,"close":13250,"volume":2922663,"rsi_14":51.15,"sma_20":13878.5,"sma_60":12159.67,"sma_120":10450.67},{"date":"2026-08-24","open":13250,"high":13490,"low":12820,"close":12880,"volume":2082602,"rsi_14":48.96,"sma_20":13836.0,"sma_60":12156.67,"sma_120":10504.58},{"date":"2026-08-25","open":12610,"high":13450,"low":12270,"close":13330,"volume":2609485,"rsi_14":47.88,"sma_20":13803.5,"sma_60":12172.83,"sma_120":10559.08},{"date":"2026-08-26","open":13330,"high":13870,"low":13160,"close":13630,"volume":2634198,"rsi_14":40.42,"sma_20":13805.0,"sma_60":12201.0,"sma_120":10623.25},{"date":"2026-08-27","open":14250,"high":14800,"low":13830,"close":14140,"volume":6416119,"rsi_14":48.55,"sma_20":13959.5,"sma_60":12243.17,"sma_120":10699.42},{"date":"2026-08-28","open":14000,"high":14240,"low":13610,"close":13610,"volume":2029757,"rsi_14":48.99,"sma_20":14124.0,"sma_60":12284.83,"sma_120":10767.58},{"date":"2026-08-31","open":13220,"high":14110,"low":13060,"close":13620,"volume":2277466,"rsi_14":41.4,"sma_20":14155.0,"sma_60":12326.33,"sma_120":10835.08},{"date":"2026-09-01","open":13620,"high":13780,"low":13160,"close":13280,"volume":1270141,"rsi_14":41.88,"sma_20":14163.5,"sma_60":12372.5,"sma_120":10902.67},{"date":"2026-09-02","open":12800,"high":13240,"low":12730,"close":12730,"volume":1313493,"rsi_14":25.3,"sma_20":14110.5,"sma_60":12421.33,"sma_120":10964.0},{"date":"2026-09-03","open":13000,"high":13150,"low":12300,"close":12440,"volume":1663485,"rsi_14":27.93,"sma_20":13960.0,"sma_60":12458.0,"sma_120":11022.42},{"date":"2026-09-04","open":12580,"high":13000,"low":12580,"close":12930,"volume":1377051,"rsi_14":35.5,"sma_20":13886.5,"sma_60":12506.83,"sma_120":11081.25},{"date":"2026-09-07","open":13200,"high":13750,"low":13120,"close":13290,"volume":2452963,"rsi_14":43.05,"sma_20":13861.5,"sma_60":12561.67,"sma_120":11142.17},{"date":"2026-09-08","open":13370,"high":13590,"low":13050,"close":13050,"volume":1929077,"rsi_14":41.08,"sma_20":13766.5,"sma_60":12604.67,"sma_120":11202.58},{"date":"2026-09-09","open":13300,"high":13850,"low":13250,"close":13500,"volume":3627484,"rsi_14":41.65,"sma_20":13715.5,"sma_60":12651.5,"sma_120":11267.83},{"date":"2026-09-10","open":13210,"high":13610,"low":12910,"close":13530,"volume":2047643,"rsi_14":52.85,"sma_20":13590.5,"sma_60":12691.17,"sma_120":11326.25},{"date":"2026-09-11","open":13190,"high":13490,"low":13100,"close":13190,"volume":1093277,"rsi_14":53.17,"sma_20":13494.5,"sma_60":12705.5,"sma_120":11381.83},{"date":"2026-09-14","open":12960,"high":13250,"low":12670,"close":12720,"volume":986529,"rsi_14":43.79,"sma_20":13395.0,"sma_60":12725.33,"sma_120":11434.42},{"date":"2026-09-15","open":12810,"high":13140,"low":12660,"close":12870,"volume":1052183,"rsi_14":42.02,"sma_20":13333.0,"sma_60":12754.83,"sma_120":11494.08},{"date":"2026-09-16","open":13120,"high":13260,"low":12600,"close":12770,"volume":1397169,"rsi_14":34.25,"sma_20":13264.5,"sma_60":12795.0,"sma_120":11554.83},{"date":"2026-09-17","open":12840,"high":13070,"low":12800,"close":12980,"volume":1303748,"rsi_14":42.18,"sma_20":13187.0,"sma_60":12833.0,"sma_120":11614.17},{"date":"2026-09-18","open":13020,"high":14230,"low":13000,"close":13940,"volume":12313924,"rsi_14":53.21,"sma_20":13221.5,"sma_60":12879.0,"sma_120":11685.0},{"date":"2026-09-21","open":14000,"high":14080,"low":13350,"close":13700,"volume":2322745,"rsi_14":54.3,"sma_20":13262.5,"sma_60":12942.33,"sma_120":11755.25},{"date":"2026-09-22","open":13870,"high":14650,"low":13570,"close":13750,"volume":7439697,"rsi_14":61.64,"sma_20":13283.5,"sma_60":13020.83,"sma_120":11827.58},{"date":"2026-09-23","open":13860,"high":13860,"low":13420,"close":13530,"volume":1548933,"rsi_14":62.65,"sma_20":13278.5,"sma_60":13083.0,"sma_120":11899.33},{"date":"2026-09-28","open":13520,"high":13580,"low":13070,"close":13120,"volume":1374858,"rsi_14":52.25,"sma_20":13227.5,"sma_60":13129.83,"sma_120":11963.42},{"date":"2026-09-29","open":13080,"high":13290,"low":12870,"close":13280,"volume":1178675,"rsi_14":49.88,"sma_20":13211.0,"sma_60":13127.83,"sma_120":12030.58},{"date":"2026-09-30","open":13240,"high":13490,"low":12880,"close":12980,"volume":1413352,"rsi_14":49.14,"sma_20":13179.0,"sma_60":13144.33,"sma_120":12094.33},{"date":"2026-10-01","open":12980,"high":13210,"low":12710,"close":13210,"volume":1106696,"rsi_14":46.25,"sma_20":13175.5,"sma_60":13147.0,"sma_120":12161.0},{"date":"2026-10-02","open":13250,"high":13500,"low":13130,"close":13430,"volume":1966854,"rsi_14":48.77,"sma_20":13210.5,"sma_60":13157.33,"sma_120":12231.08},{"date":"2026-10-06","open":13470,"high":13600,"low":13250,"close":13430,"volume":1474599,"rsi_14":53.23,"sma_20":13260.0,"sma_60":13193.67,"sma_120":12296.08},{"date":"2026-10-07","open":13770,"high":13830,"low":12880,"close":12900,"volume":2349036,"rsi_14":52.38,"sma_20":13258.5,"sma_60":13243.33,"sma_120":12359.08},{"date":"2026-10-08","open":12970,"high":13050,"low":12520,"close":12590,"volume":1174322,"rsi_14":46.45,"sma_20":13223.5,"sma_60":13292.67,"sma_120":12418.42},{"date":"2026-10-12","open":12240,"high":12500,"low":11510,"close":11530,"volume":1784347,"rsi_14":37.35,"sma_20":13147.5,"sma_60":13296.5,"sma_120":12469.42},{"date":"2026-10-13","open":11170,"high":11820,"low":11120,"close":11420,"volume":1806490,"rsi_14":33.75,"sma_20":13043.5,"sma_60":13306.5,"sma_120":12518.67},{"date":"2026-10-14","open":11340,"high":11770,"low":11290,"close":11490,"volume":1016425,"rsi_14":18.67,"sma_20":12941.5,"sma_60":13285.5,"sma_120":12559.92},{"date":"2026-10-15","open":10730,"high":10790,"low":9960,"close":9970,"volume":1694828,"rsi_14":14.07,"sma_20":12780.5,"sma_60":13228.33,"sma_120":12588.0},{"date":"2026-10-16","open":10490,"high":11090,"low":10490,"close":10830,"volume":1752162,"rsi_14":25.67,"sma_20":12686.0,"sma_60":13205.0,"sma_120":12626.67},{"date":"2026-10-19","open":10210,"high":11040,"low":10200,"close":11040,"volume":1299416,"rsi_14":29.22,"sma_20":12594.5,"sma_60":13206.67,"sma_120":12664.67},{"date":"2026-10-20","open":10850,"high":10900,"low":10130,"close":10210,"volume":952015,"rsi_14":27.3,"sma_20":12466.5,"sma_60":13179.5,"sma_120":12696.42},{"date":"2026-10-21","open":10560,"high":10810,"low":10510,"close":10750,"volume":893502,"rsi_14":31.37,"sma_20":12355.0,"sma_60":13156.0,"sma_120":12732.33},{"date":"2026-10-22","open":10500,"high":10820,"low":10090,"close":10240,"volume":876045,"rsi_14":30.43,"sma_20":12170.0,"sma_60":13090.0,"sma_120":12749.83},{"date":"2026-10-23","open":9706,"high":10120,"low":9444,"close":10120,"volume":950370}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":154.9030891662756,"pbr":4.44,"per":65.33,"roa":0.78,"roe":1.96,"grade":"C","comment":"PER 65.98배, ROE 1.96%","revenue":789166073330.0,"analysis":"PER 66.0배입니다. ROE 2.0%입니다. 시가총액 8013.65억. 매출 7891.66억, 영업이익 140.26억.","eps_basis":"TTM","debt_ratio":1.5217653065355683,"market_cap":793523752560,"net_income":15990108539.0,"total_debt":272240183897.0,"ttm_window":"2025Q3~2026Q2","gross_margin":2.96,"total_assets":451137798876.0,"total_equity":178897614979.0,"profit_margin":2.03,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":14025912058.0,"operating_margin":1.78,"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","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":10120.0,"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":1745.0},{"date":"2016-10-25","close":1680.0},{"date":"2016-10-26","close":1685.0},{"date":"2016-10-27","close":1725.0},{"date":"2016-10-28","close":1735.0},{"date":"2016-10-31","close":1710.0},{"date":"2016-11-01","close":1680.0},{"date":"2016-11-02","close":1590.0},{"date":"2016-11-03","close":1555.0},{"date":"2016-11-04","close":1565.0},{"date":"2016-11-07","close":1600.0},{"date":"2016-11-08","close":1605.0},{"date":"2016-11-09","close":1465.0},{"date":"2016-11-10","close":1550.0},{"date":"2016-11-11","close":1600.0},{"date":"2016-11-14","close":1615.0},{"date":"2016-11-15","close":1625.0},{"date":"2016-11-16","close":1640.0},{"date":"2016-11-17","close":1620.0},{"date":"2016-11-18","close":1600.0},{"date":"2016-11-21","close":1580.0},{"date":"2016-11-22","close":1575.0},{"date":"2016-11-23","close":1270.0},{"date":"2016-11-24","close":1215.0},{"date":"2016-11-25","close":1230.0},{"date":"2016-11-28","close":1220.0},{"date":"2016-11-29","close":1210.0},{"date":"2016-11-30","close":1205.0},{"date":"2016-12-01","close":1200.0},{"date":"2016-12-02","close":1195.0},{"date":"2016-12-05","close":1120.0},{"date":"2016-12-06","close":1165.0},{"date":"2016-12-07","close":1150.0},{"date":"2016-12-08","close":1180.0},{"date":"2016-12-09","close":1190.0},{"date":"2016-12-12","close":1190.0},{"date":"2016-12-13","close":1245.0},{"date":"2016-12-14","close":1235.0},{"date":"2016-12-15","close":1250.0},{"date":"2016-12-16","close":1235.0},{"date":"2016-12-19","close":1230.0},{"date":"2016-12-20","close":1270.0},{"date":"2016-12-21","close":1280.0},{"date":"2016-12-22","close":1260.0},{"date":"2016-12-23","close":1295.0},{"date":"2016-12-26","close":1255.0},{"date":"2016-12-27","close":1235.0},{"date":"2016-12-28","close":1285.0},{"date":"2016-12-29","close":1270.0},{"date":"2017-01-02","close":1260.0},{"date":"2017-01-03","close":1270.0},{"date":"2017-01-04","close":1295.0},{"date":"2017-01-05","close":1310.0},{"date":"2017-01-06","close":1310.0},{"date":"2017-01-09","close":1305.0},{"date":"2017-01-10","close":1285.0},{"date":"2017-01-11","close":1285.0},{"date":"2017-01-12","close":1295.0},{"date":"2017-01-13","close":1275.0},{"date":"2017-01-16","close":1230.0},{"date":"2017-01-17","close":1250.0},{"date":"2017-01-18","close":1250.0},{"date":"2017-01-19","close":1260.0},{"date":"2017-01-20","close":1250.0},{"date":"2017-01-23","close":1230.0},{"date":"2017-01-24","close":1205.0},{"date":"2017-01-25","close":1180.0},{"date":"2017-01-26","close":1205.0},{"date":"2017-01-31","close":1230.0},{"date":"2017-02-01","close":1245.0},{"date":"2017-02-02","close":1285.0},{"date":"2017-02-03","close":1265.0},{"date":"2017-02-06","close":1315.0},{"date":"2017-02-07","close":1295.0},{"date":"2017-02-08","close":1265.0},{"date":"2017-02-09","close":1295.0},{"date":"2017-02-10","close":1295.0},{"date":"2017-02-13","close":1270.0},{"date":"2017-02-14","close":1260.0},{"date":"2017-02-15","close":1275.0},{"date":"2017-02-16","close":1245.0},{"date":"2017-02-17","close":1240.0},{"date":"2017-02-20","close":1215.0},{"date":"2017-02-21","close":1225.0},{"date":"2017-02-22","close":1220.0},{"date":"2017-02-23","close":1210.0},{"date":"2017-02-24","close":1200.0},{"date":"2017-02-27","close":1180.0},{"date":"2017-02-28","close":1155.0},{"date":"2017-03-02","close":1145.0},{"date":"2017-03-03","close":1115.0},{"date":"2017-03-06","close":1130.0},{"date":"2017-03-07","close":1140.0},{"date":"2017-03-08","close":1135.0},{"date":"2017-03-09","close":1115.0},{"date":"2017-03-10","close":1150.0},{"date":"2017-03-13","close":1145.0},{"date":"2017-03-14","close":1140.0},{"date":"2017-03-15","close":1155.0},{"date":"2017-03-16","close":1185.0},{"date":"2017-03-17","close":1170.0},{"date":"2017-03-20","close":1160.0},{"date":"2017-03-21","close":1160.0},{"date":"2017-03-22","close":1135.0},{"date":"2017-03-23","close":1130.0},{"date":"2017-03-24","close":1125.0},{"date":"2017-03-27","close":1070.0},{"date":"2017-03-28","close":1110.0},{"date":"2017-03-29","close":1120.0},{"date":"2017-03-30","close":1110.0},{"date":"2017-03-31","close":1130.0},{"date":"2017-04-03","close":1140.0},{"date":"2017-04-04","close":1145.0},{"date":"2017-04-05","close":1135.0},{"date":"2017-04-06","close":1120.0},{"date":"2017-04-07","close":1115.0},{"date":"2017-04-10","close":1090.0},{"date":"2017-04-11","close":1415.0},{"date":"2017-04-12","close":1370.0},{"date":"2017-04-13","close":1325.0},{"date":"2017-04-14","close":1225.0},{"date":"2017-04-17","close":1270.0},{"date":"2017-04-18","close":1255.0},{"date":"2017-04-19","close":1290.0},{"date":"2017-04-20","close":1295.0},{"date":"2017-04-21","close":1255.0},{"date":"2017-04-24","close":1300.0},{"date":"2017-04-25","close":1275.0},{"date":"2017-04-26","close":1280.0},{"date":"2017-04-27","close":1275.0},{"date":"2017-04-28","close":1275.0},{"date":"2017-05-02","close":1270.0},{"date":"2017-05-04","close":1300.0},{"date":"2017-05-08","close":1330.0},{"date":"2017-05-10","close":1305.0},{"date":"2017-05-11","close":1340.0},{"date":"2017-05-12","close":1330.0},{"date":"2017-05-15","close":1305.0},{"date":"2017-05-16","close":1280.0},{"date":"2017-05-17","close":1285.0},{"date":"2017-05-18","close":1295.0},{"date":"2017-05-19","close":1525.0},{"date":"2017-05-22","close":1470.0},{"date":"2017-05-23","close":1445.0},{"date":"2017-05-24","close":1430.0},{"date":"2017-05-25","close":1425.0},{"date":"2017-05-26","close":1440.0},{"date":"2017-05-29","close":1420.0},{"date":"2017-05-30","close":1440.0},{"date":"2017-05-31","close":1490.0},{"date":"2017-06-01","close":1475.0},{"date":"2017-06-02","close":1465.0},{"date":"2017-06-05","close":1430.0},{"date":"2017-06-07","close":1420.0},{"date":"2017-06-08","close":1430.0},{"date":"2017-06-09","close":1425.0},{"date":"2017-06-12","close":1420.0},{"date":"2017-06-13","close":1400.0},{"date":"2017-06-14","close":1415.0},{"date":"2017-06-15","close":1370.0},{"date":"2017-06-16","close":1400.0},{"date":"2017-06-19","close":1400.0},{"date":"2017-06-20","close":1355.0},{"date":"2017-06-21","close":1410.0},{"date":"2017-06-22","close":1420.0},{"date":"2017-06-23","close":1410.0},{"date":"2017-06-26","close":1395.0},{"date":"2017-06-27","close":1395.0},{"date":"2017-06-28","close":1375.0},{"date":"2017-06-29","close":1380.0},{"date":"2017-06-30","close":1405.0},{"date":"2017-07-03","close":1395.0},{"date":"2017-07-04","close":1410.0},{"date":"2017-07-05","close":1450.0},{"date":"2017-07-06","close":1435.0},{"date":"2017-07-07","close":1445.0},{"date":"2017-07-10","close":1405.0},{"date":"2017-07-11","close":1450.0},{"date":"2017-07-12","close":1450.0},{"date":"2017-07-13","close":1520.0},{"date":"2017-07-14","close":1425.0},{"date":"2017-07-17","close":1465.0},{"date":"2017-07-18","close":1440.0},{"date":"2017-07-19","close":1450.0},{"date":"2017-07-20","close":1440.0},{"date":"2017-07-21","close":1440.0},{"date":"2017-07-24","close":1365.0},{"date":"2017-07-25","close":1340.0},{"date":"2017-07-26","close":1340.0},{"date":"2017-07-27","close":1345.0},{"date":"2017-07-28","close":1290.0},{"date":"2017-07-31","close":1265.0},{"date":"2017-08-01","close":1270.0},{"date":"2017-08-02","close":1295.0},{"date":"2017-08-03","close":1250.0},{"date":"2017-08-04","close":1250.0},{"date":"2017-08-07","close":1265.0},{"date":"2017-08-08","close":1265.0},{"date":"2017-08-09","close":1325.0},{"date":"2017-08-10","close":1290.0},{"date":"2017-08-11","close":1235.0},{"date":"2017-08-14","close":1260.0},{"date":"2017-08-16","close":1275.0},{"date":"2017-08-17","close":1290.0},{"date":"2017-08-18","close":1270.0},{"date":"2017-08-21","close":1255.0},{"date":"2017-08-22","close":1260.0},{"date":"2017-08-23","close":1295.0},{"date":"2017-08-24","close":1285.0},{"date":"2017-08-25","close":1305.0},{"date":"2017-08-28","close":1315.0},{"date":"2017-08-29","close":1325.0},{"date":"2017-08-30","close":1310.0},{"date":"2017-08-31","close":1315.0},{"date":"2017-09-01","close":1320.0},{"date":"2017-09-04","close":1290.0},{"date":"2017-09-05","close":1270.0},{"date":"2017-09-06","close":1270.0},{"date":"2017-09-07","close":1275.0},{"date":"2017-09-08","close":1280.0},{"date":"2017-09-11","close":1295.0},{"date":"2017-09-12","close":1280.0},{"date":"2017-09-13","close":1260.0},{"date":"2017-09-14","close":1285.0},{"date":"2017-09-15","close":1280.0},{"date":"2017-09-18","close":1290.0},{"date":"2017-09-19","close":1275.0},{"date":"2017-09-20","close":1245.0},{"date":"2017-09-21","close":1220.0},{"date":"2017-09-22","close":1130.0},{"date":"2017-09-25","close":1100.0},{"date":"2017-09-26","close":1140.0},{"date":"2017-09-27","close":1150.0},{"date":"2017-09-28","close":1150.0},{"date":"2017-09-29","close":1170.0},{"date":"2017-10-10","close":1140.0},{"date":"2017-10-11","close":1170.0},{"date":"2017-10-12","close":1155.0},{"date":"2017-10-13","close":1155.0},{"date":"2017-10-16","close":1140.0},{"date":"2017-10-17","close":1140.0},{"date":"2017-10-18","close":1140.0},{"date":"2017-10-19","close":1160.0},{"date":"2017-10-20","close":1165.0},{"date":"2017-10-23","close":1170.0},{"date":"2017-10-24","close":1170.0},{"date":"2017-10-25","close":1170.0},{"date":"2017-10-26","close":1180.0},{"date":"2017-10-27","close":1170.0},{"date":"2017-10-30","close":1180.0},{"date":"2017-10-31","close":1210.0},{"date":"2017-11-01","close":1200.0},{"date":"2017-11-02","close":1200.0},{"date":"2017-11-03","close":1185.0},{"date":"2017-11-06","close":1185.0},{"date":"2017-11-07","close":1160.0},{"date":"2017-11-08","close":1185.0},{"date":"2017-11-09","close":1190.0},{"date":"2017-11-10","close":1180.0},{"date":"2017-11-13","close":1185.0},{"date":"2017-11-14","close":1150.0},{"date":"2017-11-15","close":1145.0},{"date":"2017-11-16","close":1155.0},{"date":"2017-11-17","close":1140.0},{"date":"2017-11-20","close":1155.0},{"date":"2017-11-21","close":1160.0},{"date":"2017-11-22","close":1150.0},{"date":"2017-11-23","close":1150.0},{"date":"2017-11-24","close":1135.0},{"date":"2017-11-27","close":1135.0},{"date":"2017-11-28","close":1135.0},{"date":"2017-11-29","close":1140.0},{"date":"2017-11-30","close":1125.0},{"date":"2017-12-01","close":1110.0},{"date":"2017-12-04","close":1110.0},{"date":"2017-12-05","close":1095.0},{"date":"2017-12-06","close":1145.0},{"date":"2017-12-07","close":1130.0},{"date":"2017-12-08","close":1100.0},{"date":"2017-12-11","close":1095.0},{"date":"2017-12-12","close":1100.0},{"date":"2017-12-13","close":1135.0},{"date":"2017-12-14","close":1140.0},{"date":"2017-12-15","close":1130.0},{"date":"2017-12-18","close":1100.0},{"date":"2017-12-19","close":1095.0},{"date":"2017-12-20","close":1080.0},{"date":"2017-12-21","close":1055.0},{"date":"2017-12-22","close":1055.0},{"date":"2017-12-26","close":1050.0},{"date":"2017-12-27","close":1055.0},{"date":"2017-12-28","close":1075.0},{"date":"2018-01-02","close":1090.0},{"date":"2018-01-03","close":1115.0},{"date":"2018-01-04","close":1115.0},{"date":"2018-01-05","close":1170.0},{"date":"2018-01-08","close":1190.0},{"date":"2018-01-09","close":1145.0},{"date":"2018-01-10","close":1130.0},{"date":"2018-01-11","close":1135.0},{"date":"2018-01-12","close":1130.0},{"date":"2018-01-15","close":1130.0},{"date":"2018-01-16","close":1105.0},{"date":"2018-01-17","close":1115.0},{"date":"2018-01-18","close":1135.0},{"date":"2018-01-19","close":1135.0},{"date":"2018-01-22","close":1110.0},{"date":"2018-01-23","close":1130.0},{"date":"2018-01-24","close":1130.0},{"date":"2018-01-25","close":1155.0},{"date":"2018-01-26","close":1165.0},{"date":"2018-01-29","close":1165.0},{"date":"2018-01-30","close":1165.0},{"date":"2018-01-31","close":1175.0},{"date":"2018-02-01","close":1240.0},{"date":"2018-02-02","close":1230.0},{"date":"2018-02-05","close":1210.0},{"date":"2018-02-06","close":1235.0},{"date":"2018-02-07","close":1170.0},{"date":"2018-02-08","close":1175.0},{"date":"2018-02-09","close":1140.0},{"date":"2018-02-12","close":1115.0},{"date":"2018-02-13","close":1135.0},{"date":"2018-02-14","close":1140.0},{"date":"2018-02-19","close":1140.0},{"date":"2018-02-20","close":1130.0},{"date":"2018-02-21","close":1130.0},{"date":"2018-02-22","close":1150.0},{"date":"2018-02-23","close":1150.0},{"date":"2018-02-26","close":1140.0},{"date":"2018-02-27","close":1120.0},{"date":"2018-02-28","close":1115.0},{"date":"2018-03-02","close":1125.0},{"date":"2018-03-05","close":1220.0},{"date":"2018-03-06","close":1185.0},{"date":"2018-03-07","close":1305.0},{"date":"2018-03-08","close":1285.0},{"date":"2018-03-09","close":1310.0},{"date":"2018-03-12","close":1490.0},{"date":"2018-03-13","close":1485.0},{"date":"2018-03-14","close":1445.0},{"date":"2018-03-15","close":1405.0},{"date":"2018-03-16","close":1435.0},{"date":"2018-03-19","close":1820.0},{"date":"2018-03-20","close":1720.0},{"date":"2018-03-21","close":1695.0},{"date":"2018-03-22","close":1775.0},{"date":"2018-03-23","close":1675.0},{"date":"2018-03-26","close":1700.0},{"date":"2018-03-27","close":1795.0},{"date":"2018-03-28","close":1860.0},{"date":"2018-03-29","close":1760.0},{"date":"2018-03-30","close":1790.0},{"date":"2018-04-02","close":1675.0},{"date":"2018-04-03","close":1675.0},{"date":"2018-04-04","close":1725.0},{"date":"2018-04-05","close":1725.0},{"date":"2018-04-06","close":1685.0},{"date":"2018-04-09","close":1690.0},{"date":"2018-04-10","close":1715.0},{"date":"2018-04-11","close":1700.0},{"date":"2018-04-12","close":1710.0},{"date":"2018-04-13","close":1760.0},{"date":"2018-04-16","close":1755.0},{"date":"2018-04-17","close":1775.0},{"date":"2018-04-18","close":1840.0},{"date":"2018-04-19","close":2050.0},{"date":"2018-04-20","close":2040.0},{"date":"2018-04-23","close":1915.0},{"date":"2018-04-24","close":1785.0},{"date":"2018-04-25","close":1725.0},{"date":"2018-04-26","close":1735.0},{"date":"2018-04-27","close":1720.0},{"date":"2018-04-30","close":1930.0},{"date":"2018-05-02","close":1980.0},{"date":"2018-05-03","close":1830.0},{"date":"2018-05-04","close":1905.0},{"date":"2018-05-08","close":1805.0},{"date":"2018-05-09","close":1785.0},{"date":"2018-05-10","close":1890.0},{"date":"2018-05-11","close":2160.0},{"date":"2018-05-14","close":2805.0},{"date":"2018-05-15","close":2740.0},{"date":"2018-05-16","close":2295.0},{"date":"2018-05-17","close":2650.0},{"date":"2018-05-18","close":2650.0},{"date":"2018-05-21","close":2610.0},{"date":"2018-05-23","close":2990.0},{"date":"2018-05-24","close":2840.0},{"date":"2018-05-25","close":2255.0},{"date":"2018-05-28","close":2930.0},{"date":"2018-05-29","close":3020.0},{"date":"2018-05-30","close":3065.0},{"date":"2018-05-31","close":3035.0},{"date":"2018-06-01","close":2770.0},{"date":"2018-06-04","close":2625.0},{"date":"2018-06-05","close":2725.0},{"date":"2018-06-07","close":2700.0},{"date":"2018-06-08","close":2710.0},{"date":"2018-06-11","close":2830.0},{"date":"2018-06-12","close":2730.0},{"date":"2018-06-14","close":2275.0},{"date":"2018-06-15","close":2315.0},{"date":"2018-06-18","close":2325.0},{"date":"2018-06-19","close":2350.0},{"date":"2018-06-20","close":2450.0},{"date":"2018-06-21","close":2290.0},{"date":"2018-06-22","close":2175.0},{"date":"2018-06-25","close":2195.0},{"date":"2018-06-26","close":1960.0},{"date":"2018-06-27","close":1880.0},{"date":"2018-06-28","close":1795.0},{"date":"2018-06-29","close":1910.0},{"date":"2018-07-02","close":1770.0},{"date":"2018-07-03","close":1805.0},{"date":"2018-07-04","close":1810.0},{"date":"2018-07-05","close":1715.0},{"date":"2018-07-06","close":1795.0},{"date":"2018-07-09","close":1600.0},{"date":"2018-07-10","close":1640.0},{"date":"2018-07-11","close":1730.0},{"date":"2018-07-12","close":1715.0},{"date":"2018-07-13","close":1770.0},{"date":"2018-07-16","close":1740.0},{"date":"2018-07-17","close":1765.0},{"date":"2018-07-18","close":1660.0},{"date":"2018-07-19","close":1660.0},{"date":"2018-07-20","close":1625.0},{"date":"2018-07-23","close":1505.0},{"date":"2018-07-24","close":1670.0},{"date":"2018-07-25","close":1645.0},{"date":"2018-07-26","close":1740.0},{"date":"2018-07-27","close":1765.0},{"date":"2018-07-30","close":1815.0},{"date":"2018-07-31","close":1740.0},{"date":"2018-08-01","close":1760.0},{"date":"2018-08-02","close":1745.0},{"date":"2018-08-03","close":1795.0},{"date":"2018-08-06","close":1760.0},{"date":"2018-08-07","close":1750.0},{"date":"2018-08-08","close":1760.0},{"date":"2018-08-09","close":1755.0},{"date":"2018-08-10","close":1810.0},{"date":"2018-08-13","close":1665.0},{"date":"2018-08-14","close":1745.0},{"date":"2018-08-16","close":1885.0},{"date":"2018-08-17","close":1930.0},{"date":"2018-08-20","close":1925.0},{"date":"2018-08-21","close":1930.0},{"date":"2018-08-22","close":1925.0},{"date":"2018-08-23","close":1950.0},{"date":"2018-08-24","close":1960.0},{"date":"2018-08-27","close":1810.0},{"date":"2018-08-28","close":1750.0},{"date":"2018-08-29","close":1730.0},{"date":"2018-08-30","close":1770.0},{"date":"2018-08-31","close":1760.0},{"date":"2018-09-03","close":1810.0},{"date":"2018-09-04","close":1840.0},{"date":"2018-09-05","close":1815.0},{"date":"2018-09-06","close":2075.0},{"date":"2018-09-07","close":2130.0},{"date":"2018-09-10","close":2175.0},{"date":"2018-09-11","close":2135.0},{"date":"2018-09-12","close":2140.0},{"date":"2018-09-13","close":2090.0},{"date":"2018-09-14","close":2125.0},{"date":"2018-09-17","close":2185.0},{"date":"2018-09-18","close":2055.0},{"date":"2018-09-19","close":1890.0},{"date":"2018-09-20","close":1890.0},{"date":"2018-09-21","close":1985.0},{"date":"2018-09-27","close":1960.0},{"date":"2018-09-28","close":1890.0},{"date":"2018-10-01","close":1895.0},{"date":"2018-10-02","close":1865.0},{"date":"2018-10-04","close":1970.0},{"date":"2018-10-05","close":1915.0},{"date":"2018-10-08","close":1905.0},{"date":"2018-10-10","close":1640.0},{"date":"2018-10-11","close":1530.0},{"date":"2018-10-12","close":1640.0},{"date":"2018-10-15","close":1620.0},{"date":"2018-10-16","close":1635.0},{"date":"2018-10-17","close":1730.0},{"date":"2018-10-18","close":1725.0},{"date":"2018-10-19","close":1750.0},{"date":"2018-10-22","close":1655.0},{"date":"2018-10-23","close":1610.0},{"date":"2018-10-24","close":1520.0},{"date":"2018-10-25","close":1510.0},{"date":"2018-10-26","close":1445.0},{"date":"2018-10-29","close":1210.0},{"date":"2018-10-30","close":1350.0},{"date":"2018-10-31","close":1355.0},{"date":"2018-11-01","close":1395.0},{"date":"2018-11-02","close":1565.0},{"date":"2018-11-05","close":1580.0},{"date":"2018-11-06","close":1540.0},{"date":"2018-11-07","close":1490.0},{"date":"2018-11-08","close":1540.0},{"date":"2018-11-09","close":1485.0},{"date":"2018-11-12","close":1455.0},{"date":"2018-11-13","close":1495.0},{"date":"2018-11-14","close":1485.0},{"date":"2018-11-15","close":1520.0},{"date":"2018-11-16","close":1520.0},{"date":"2018-11-19","close":1580.0},{"date":"2018-11-20","close":1590.0},{"date":"2018-11-21","close":1580.0},{"date":"2018-11-22","close":1620.0},{"date":"2018-11-23","close":1595.0},{"date":"2018-11-26","close":1595.0},{"date":"2018-11-27","close":1590.0},{"date":"2018-11-28","close":1550.0},{"date":"2018-11-29","close":1580.0},{"date":"2018-11-30","close":1575.0},{"date":"2018-12-03","close":1650.0},{"date":"2018-12-04","close":1750.0},{"date":"2018-12-05","close":1750.0},{"date":"2018-12-06","close":1670.0},{"date":"2018-12-07","close":1800.0},{"date":"2018-12-10","close":1695.0},{"date":"2018-12-11","close":1625.0},{"date":"2018-12-12","close":1590.0},{"date":"2018-12-13","close":1630.0},{"date":"2018-12-14","close":1610.0},{"date":"2018-12-17","close":1550.0},{"date":"2018-12-18","close":1535.0},{"date":"2018-12-19","close":1530.0},{"date":"2018-12-20","close":1555.0},{"date":"2018-12-21","close":1580.0},{"date":"2018-12-24","close":1590.0},{"date":"2018-12-26","close":1495.0},{"date":"2018-12-27","close":1535.0},{"date":"2018-12-28","close":1575.0},{"date":"2019-01-02","close":1555.0},{"date":"2019-01-03","close":1645.0},{"date":"2019-01-04","close":1605.0},{"date":"2019-01-07","close":1640.0},{"date":"2019-01-08","close":1680.0},{"date":"2019-01-09","close":1835.0},{"date":"2019-01-10","close":1935.0},{"date":"2019-01-11","close":1935.0},{"date":"2019-01-14","close":1890.0},{"date":"2019-01-15","close":1940.0},{"date":"2019-01-16","close":2020.0},{"date":"2019-01-17","close":1970.0},{"date":"2019-01-18","close":2025.0},{"date":"2019-01-21","close":1980.0},{"date":"2019-01-22","close":2035.0},{"date":"2019-01-23","close":2005.0},{"date":"2019-01-24","close":1995.0},{"date":"2019-01-25","close":2020.0},{"date":"2019-01-28","close":1995.0},{"date":"2019-01-29","close":1895.0},{"date":"2019-01-30","close":1920.0},{"date":"2019-01-31","close":1915.0},{"date":"2019-02-01","close":2070.0},{"date":"2019-02-07","close":2100.0},{"date":"2019-02-08","close":2115.0},{"date":"2019-02-11","close":2050.0},{"date":"2019-02-12","close":2055.0},{"date":"2019-02-13","close":2050.0},{"date":"2019-02-14","close":1970.0},{"date":"2019-02-15","close":1980.0},{"date":"2019-02-18","close":1995.0},{"date":"2019-02-19","close":1990.0},{"date":"2019-02-20","close":1935.0},{"date":"2019-02-21","close":1885.0},{"date":"2019-02-22","close":1925.0},{"date":"2019-02-25","close":1915.0},{"date":"2019-02-26","close":1970.0},{"date":"2019-02-27","close":1960.0},{"date":"2019-02-28","close":1635.0},{"date":"2019-03-04","close":1585.0},{"date":"2019-03-05","close":1630.0},{"date":"2019-03-06","close":1570.0},{"date":"2019-03-07","close":1505.0},{"date":"2019-03-08","close":1505.0},{"date":"2019-03-11","close":1490.0},{"date":"2019-03-12","close":1520.0},{"date":"2019-03-13","close":1510.0},{"date":"2019-03-14","close":1540.0},{"date":"2019-03-15","close":1415.0},{"date":"2019-03-18","close":1480.0},{"date":"2019-03-19","close":1505.0},{"date":"2019-03-20","close":1490.0},{"date":"2019-03-21","close":1455.0},{"date":"2019-03-22","close":1465.0},{"date":"2019-03-25","close":1455.0},{"date":"2019-03-26","close":1455.0},{"date":"2019-03-27","close":1465.0},{"date":"2019-03-28","close":1440.0},{"date":"2019-03-29","close":1525.0},{"date":"2019-04-01","close":1545.0},{"date":"2019-04-02","close":1555.0},{"date":"2019-04-03","close":1570.0},{"date":"2019-04-04","close":1555.0},{"date":"2019-04-05","close":1560.0},{"date":"2019-04-08","close":1535.0},{"date":"2019-04-09","close":1550.0},{"date":"2019-04-10","close":1545.0},{"date":"2019-04-11","close":1565.0},{"date":"2019-04-12","close":1525.0},{"date":"2019-04-15","close":1525.0},{"date":"2019-04-16","close":1510.0},{"date":"2019-04-17","close":1490.0},{"date":"2019-04-18","close":1475.0},{"date":"2019-04-19","close":1475.0},{"date":"2019-04-22","close":1470.0},{"date":"2019-04-23","close":1460.0},{"date":"2019-04-24","close":1440.0},{"date":"2019-04-25","close":1435.0},{"date":"2019-04-26","close":1435.0},{"date":"2019-04-29","close":1410.0},{"date":"2019-04-30","close":1400.0},{"date":"2019-05-02","close":1420.0},{"date":"2019-05-03","close":1450.0},{"date":"2019-05-07","close":1390.0},{"date":"2019-05-08","close":1385.0},{"date":"2019-05-09","close":1320.0},{"date":"2019-05-10","close":1295.0},{"date":"2019-05-13","close":1285.0},{"date":"2019-05-14","close":1280.0},{"date":"2019-05-15","close":1310.0},{"date":"2019-05-16","close":1310.0},{"date":"2019-05-17","close":1320.0},{"date":"2019-05-20","close":1315.0},{"date":"2019-05-21","close":1310.0},{"date":"2019-05-22","close":1320.0},{"date":"2019-05-23","close":1280.0},{"date":"2019-05-24","close":1245.0},{"date":"2019-05-27","close":1255.0},{"date":"2019-05-28","close":1285.0},{"date":"2019-05-29","close":1250.0},{"date":"2019-05-30","close":1230.0},{"date":"2019-05-31","close":1255.0},{"date":"2019-06-03","close":1235.0},{"date":"2019-06-04","close":1255.0},{"date":"2019-06-05","close":1265.0},{"date":"2019-06-07","close":1295.0},{"date":"2019-06-10","close":1350.0},{"date":"2019-06-11","close":1385.0},{"date":"2019-06-12","close":1400.0},{"date":"2019-06-13","close":1415.0},{"date":"2019-06-14","close":1425.0},{"date":"2019-06-17","close":1410.0},{"date":"2019-06-18","close":1380.0},{"date":"2019-06-19","close":1455.0},{"date":"2019-06-20","close":1455.0},{"date":"2019-06-21","close":1425.0},{"date":"2019-06-24","close":1440.0},{"date":"2019-06-25","close":1395.0},{"date":"2019-06-26","close":1405.0},{"date":"2019-06-27","close":1390.0},{"date":"2019-06-28","close":1370.0},{"date":"2019-07-01","close":1435.0},{"date":"2019-07-02","close":1415.0},{"date":"2019-07-03","close":1360.0},{"date":"2019-07-04","close":1355.0},{"date":"2019-07-05","close":1385.0},{"date":"2019-07-08","close":1305.0},{"date":"2019-07-09","close":1260.0},{"date":"2019-07-10","close":1270.0},{"date":"2019-07-11","close":1310.0},{"date":"2019-07-12","close":1325.0},{"date":"2019-07-15","close":1325.0},{"date":"2019-07-16","close":1310.0},{"date":"2019-07-17","close":1260.0},{"date":"2019-07-18","close":1265.0},{"date":"2019-07-19","close":1285.0},{"date":"2019-07-22","close":1265.0},{"date":"2019-07-23","close":1255.0},{"date":"2019-07-24","close":1245.0},{"date":"2019-07-25","close":1195.0},{"date":"2019-07-26","close":1175.0},{"date":"2019-07-29","close":1065.0},{"date":"2019-07-30","close":1105.0},{"date":"2019-07-31","close":1125.0},{"date":"2019-08-01","close":1090.0},{"date":"2019-08-02","close":1090.0},{"date":"2019-08-05","close":992.0},{"date":"2019-08-06","close":974.0},{"date":"2019-08-07","close":999.0},{"date":"2019-08-08","close":1065.0},{"date":"2019-08-09","close":1070.0},{"date":"2019-08-12","close":1085.0},{"date":"2019-08-13","close":1115.0},{"date":"2019-08-14","close":1140.0},{"date":"2019-08-16","close":1115.0},{"date":"2019-08-19","close":1150.0},{"date":"2019-08-20","close":1150.0},{"date":"2019-08-21","close":1185.0},{"date":"2019-08-22","close":1155.0},{"date":"2019-08-23","close":1145.0},{"date":"2019-08-26","close":1080.0},{"date":"2019-08-27","close":1110.0},{"date":"2019-08-28","close":1135.0},{"date":"2019-08-29","close":1135.0},{"date":"2019-08-30","close":1140.0},{"date":"2019-09-02","close":1135.0},{"date":"2019-09-03","close":1140.0},{"date":"2019-09-04","close":1155.0},{"date":"2019-09-05","close":1165.0},{"date":"2019-09-06","close":1165.0},{"date":"2019-09-09","close":1145.0},{"date":"2019-09-10","close":1245.0},{"date":"2019-09-11","close":1255.0},{"date":"2019-09-16","close":1325.0},{"date":"2019-09-17","close":1315.0},{"date":"2019-09-18","close":1425.0},{"date":"2019-09-19","close":1415.0},{"date":"2019-09-20","close":1420.0},{"date":"2019-09-23","close":1430.0},{"date":"2019-09-24","close":1400.0},{"date":"2019-09-25","close":1325.0},{"date":"2019-09-26","close":1350.0},{"date":"2019-09-27","close":1355.0},{"date":"2019-09-30","close":1330.0},{"date":"2019-10-01","close":1310.0},{"date":"2019-10-02","close":1340.0},{"date":"2019-10-04","close":1320.0},{"date":"2019-10-07","close":1215.0},{"date":"2019-10-08","close":1220.0},{"date":"2019-10-10","close":1235.0},{"date":"2019-10-11","close":1210.0},{"date":"2019-10-14","close":1260.0},{"date":"2019-10-15","close":1260.0},{"date":"2019-10-16","close":1265.0},{"date":"2019-10-17","close":1250.0},{"date":"2019-10-18","close":1245.0},{"date":"2019-10-21","close":1230.0},{"date":"2019-10-22","close":1240.0},{"date":"2019-10-23","close":1190.0},{"date":"2019-10-24","close":1180.0},{"date":"2019-10-25","close":1175.0},{"date":"2019-10-28","close":1170.0},{"date":"2019-10-29","close":1185.0},{"date":"2019-10-30","close":1170.0},{"date":"2019-10-31","close":1185.0},{"date":"2019-11-01","close":1195.0},{"date":"2019-11-04","close":1210.0},{"date":"2019-11-05","close":1220.0},{"date":"2019-11-06","close":1230.0},{"date":"2019-11-07","close":1230.0},{"date":"2019-11-08","close":1240.0},{"date":"2019-11-11","close":1230.0},{"date":"2019-11-12","close":1235.0},{"date":"2019-11-13","close":1260.0},{"date":"2019-11-14","close":1265.0},{"date":"2019-11-15","close":1275.0},{"date":"2019-11-18","close":1275.0},{"date":"2019-11-19","close":1255.0},{"date":"2019-11-20","close":1210.0},{"date":"2019-11-21","close":1185.0},{"date":"2019-11-22","close":1200.0},{"date":"2019-11-25","close":1215.0},{"date":"2019-11-26","close":1220.0},{"date":"2019-11-27","close":1210.0},{"date":"2019-11-28","close":1195.0},{"date":"2019-11-29","close":1200.0},{"date":"2019-12-02","close":1205.0},{"date":"2019-12-03","close":1215.0},{"date":"2019-12-04","close":1175.0},{"date":"2019-12-05","close":1220.0},{"date":"2019-12-06","close":1220.0},{"date":"2019-12-09","close":1195.0},{"date":"2019-12-10","close":1165.0},{"date":"2019-12-11","close":1170.0},{"date":"2019-12-12","close":1175.0},{"date":"2019-12-13","close":1180.0},{"date":"2019-12-16","close":1190.0},{"date":"2019-12-17","close":1185.0},{"date":"2019-12-18","close":1185.0},{"date":"2019-12-19","close":1180.0},{"date":"2019-12-20","close":1190.0},{"date":"2019-12-23","close":1150.0},{"date":"2019-12-24","close":1125.0},{"date":"2019-12-26","close":1150.0},{"date":"2019-12-27","close":1160.0},{"date":"2019-12-30","close":1165.0},{"date":"2020-01-02","close":1175.0},{"date":"2020-01-03","close":1160.0},{"date":"2020-01-06","close":1135.0},{"date":"2020-01-07","close":1135.0},{"date":"2020-01-08","close":1055.0},{"date":"2020-01-09","close":1115.0},{"date":"2020-01-10","close":1135.0},{"date":"2020-01-13","close":1160.0},{"date":"2020-01-14","close":1155.0},{"date":"2020-01-15","close":1175.0},{"date":"2020-01-16","close":1170.0},{"date":"2020-01-17","close":1180.0},{"date":"2020-01-20","close":1160.0},{"date":"2020-01-21","close":1165.0},{"date":"2020-01-22","close":1150.0},{"date":"2020-01-23","close":1140.0},{"date":"2020-01-28","close":1095.0},{"date":"2020-01-29","close":1100.0},{"date":"2020-01-30","close":1080.0},{"date":"2020-01-31","close":1055.0},{"date":"2020-02-03","close":1035.0},{"date":"2020-02-04","close":1080.0},{"date":"2020-02-05","close":1115.0},{"date":"2020-02-06","close":1085.0},{"date":"2020-02-07","close":1125.0},{"date":"2020-02-10","close":1135.0},{"date":"2020-02-11","close":1115.0},{"date":"2020-02-12","close":1105.0},{"date":"2020-02-13","close":1085.0},{"date":"2020-02-14","close":1090.0},{"date":"2020-02-17","close":1080.0},{"date":"2020-02-18","close":1070.0},{"date":"2020-02-19","close":1060.0},{"date":"2020-02-20","close":1050.0},{"date":"2020-02-21","close":1020.0},{"date":"2020-02-24","close":987.0},{"date":"2020-02-25","close":1010.0},{"date":"2020-02-26","close":1020.0},{"date":"2020-02-27","close":991.0},{"date":"2020-02-28","close":953.0},{"date":"2020-03-02","close":962.0},{"date":"2020-03-03","close":987.0},{"date":"2020-03-04","close":1005.0},{"date":"2020-03-05","close":1015.0},{"date":"2020-03-06","close":1000.0},{"date":"2020-03-09","close":962.0},{"date":"2020-03-10","close":955.0},{"date":"2020-03-11","close":920.0},{"date":"2020-03-12","close":819.0},{"date":"2020-03-13","close":722.0},{"date":"2020-03-16","close":702.0},{"date":"2020-03-17","close":729.0},{"date":"2020-03-18","close":690.0},{"date":"2020-03-19","close":559.0},{"date":"2020-03-20","close":599.0},{"date":"2020-03-23","close":584.0},{"date":"2020-03-24","close":624.0},{"date":"2020-03-25","close":671.0},{"date":"2020-03-26","close":690.0},{"date":"2020-03-27","close":698.0},{"date":"2020-03-30","close":727.0},{"date":"2020-03-31","close":802.0},{"date":"2020-04-01","close":793.0},{"date":"2020-04-02","close":815.0},{"date":"2020-04-03","close":825.0},{"date":"2020-04-06","close":840.0},{"date":"2020-04-07","close":875.0},{"date":"2020-04-08","close":895.0},{"date":"2020-04-09","close":926.0},{"date":"2020-04-10","close":903.0},{"date":"2020-04-13","close":884.0},{"date":"2020-04-14","close":911.0},{"date":"2020-04-16","close":964.0},{"date":"2020-04-17","close":969.0},{"date":"2020-04-20","close":1020.0},{"date":"2020-04-21","close":988.0},{"date":"2020-04-22","close":1005.0},{"date":"2020-04-23","close":1005.0},{"date":"2020-04-24","close":985.0},{"date":"2020-04-27","close":1000.0},{"date":"2020-04-28","close":1005.0},{"date":"2020-04-29","close":1005.0},{"date":"2020-05-04","close":1010.0},{"date":"2020-05-06","close":1025.0},{"date":"2020-05-07","close":1070.0},{"date":"2020-05-08","close":1080.0},{"date":"2020-05-11","close":1040.0},{"date":"2020-05-12","close":1005.0},{"date":"2020-05-13","close":1010.0},{"date":"2020-05-14","close":991.0},{"date":"2020-05-15","close":982.0},{"date":"2020-05-18","close":985.0},{"date":"2020-05-19","close":1020.0},{"date":"2020-05-20","close":1105.0},{"date":"2020-05-21","close":1100.0},{"date":"2020-05-22","close":1060.0},{"date":"2020-05-25","close":1035.0},{"date":"2020-05-26","close":1065.0},{"date":"2020-05-27","close":1100.0},{"date":"2020-05-28","close":1065.0},{"date":"2020-05-29","close":1060.0},{"date":"2020-06-01","close":1085.0},{"date":"2020-06-02","close":1100.0},{"date":"2020-06-03","close":1145.0},{"date":"2020-06-04","close":1110.0},{"date":"2020-06-05","close":1120.0},{"date":"2020-06-08","close":1095.0},{"date":"2020-06-09","close":1075.0},{"date":"2020-06-10","close":1060.0},{"date":"2020-06-11","close":1045.0},{"date":"2020-06-12","close":1015.0},{"date":"2020-06-15","close":947.0},{"date":"2020-06-16","close":999.0},{"date":"2020-06-17","close":983.0},{"date":"2020-06-18","close":976.0},{"date":"2020-06-19","close":999.0},{"date":"2020-06-22","close":982.0},{"date":"2020-06-23","close":968.0},{"date":"2020-06-24","close":1030.0},{"date":"2020-06-25","close":1005.0},{"date":"2020-06-26","close":999.0},{"date":"2020-06-29","close":1000.0},{"date":"2020-06-30","close":998.0},{"date":"2020-07-01","close":1005.0},{"date":"2020-07-02","close":1020.0},{"date":"2020-07-03","close":1025.0},{"date":"2020-07-06","close":1020.0},{"date":"2020-07-07","close":1010.0},{"date":"2020-07-08","close":1010.0},{"date":"2020-07-09","close":1010.0},{"date":"2020-07-10","close":995.0},{"date":"2020-07-13","close":1000.0},{"date":"2020-07-14","close":998.0},{"date":"2020-07-15","close":1000.0},{"date":"2020-07-16","close":998.0},{"date":"2020-07-17","close":998.0},{"date":"2020-07-20","close":1025.0},{"date":"2020-07-21","close":1030.0},{"date":"2020-07-22","close":1035.0},{"date":"2020-07-23","close":1015.0},{"date":"2020-07-24","close":1045.0},{"date":"2020-07-27","close":1020.0},{"date":"2020-07-28","close":1010.0},{"date":"2020-07-29","close":1060.0},{"date":"2020-07-30","close":1060.0},{"date":"2020-07-31","close":1030.0},{"date":"2020-08-03","close":1020.0},{"date":"2020-08-04","close":1020.0},{"date":"2020-08-05","close":1020.0},{"date":"2020-08-06","close":1025.0},{"date":"2020-08-07","close":1020.0},{"date":"2020-08-10","close":1020.0},{"date":"2020-08-11","close":1035.0},{"date":"2020-08-12","close":1015.0},{"date":"2020-08-13","close":1015.0},{"date":"2020-08-14","close":1000.0},{"date":"2020-08-18","close":950.0},{"date":"2020-08-19","close":964.0},{"date":"2020-08-20","close":925.0},{"date":"2020-08-21","close":950.0},{"date":"2020-08-24","close":950.0},{"date":"2020-08-25","close":962.0},{"date":"2020-08-26","close":962.0},{"date":"2020-08-27","close":930.0},{"date":"2020-08-28","close":943.0},{"date":"2020-08-31","close":960.0},{"date":"2020-09-01","close":960.0},{"date":"2020-09-02","close":958.0},{"date":"2020-09-03","close":971.0},{"date":"2020-09-04","close":976.0},{"date":"2020-09-07","close":1075.0},{"date":"2020-09-08","close":1030.0},{"date":"2020-09-09","close":1025.0},{"date":"2020-09-10","close":1030.0},{"date":"2020-09-11","close":1015.0},{"date":"2020-09-14","close":1040.0},{"date":"2020-09-15","close":1030.0},{"date":"2020-09-16","close":1025.0},{"date":"2020-09-17","close":1010.0},{"date":"2020-09-18","close":1030.0},{"date":"2020-09-21","close":1010.0},{"date":"2020-09-22","close":979.0},{"date":"2020-09-23","close":976.0},{"date":"2020-09-24","close":947.0},{"date":"2020-09-25","close":956.0},{"date":"2020-09-28","close":972.0},{"date":"2020-09-29","close":998.0},{"date":"2020-10-05","close":1005.0},{"date":"2020-10-06","close":1005.0},{"date":"2020-10-07","close":1005.0},{"date":"2020-10-08","close":1010.0},{"date":"2020-10-12","close":1020.0},{"date":"2020-10-13","close":1020.0},{"date":"2020-10-14","close":1065.0},{"date":"2020-10-15","close":999.0},{"date":"2020-10-16","close":996.0},{"date":"2020-10-19","close":989.0},{"date":"2020-10-20","close":966.0},{"date":"2020-10-21","close":979.0},{"date":"2020-10-22","close":969.0},{"date":"2020-10-23","close":973.0},{"date":"2020-10-26","close":958.0},{"date":"2020-10-27","close":955.0},{"date":"2020-10-28","close":965.0},{"date":"2020-10-29","close":960.0},{"date":"2020-10-30","close":944.0},{"date":"2020-11-02","close":947.0},{"date":"2020-11-03","close":959.0},{"date":"2020-11-04","close":972.0},{"date":"2020-11-05","close":967.0},{"date":"2020-11-06","close":959.0},{"date":"2020-11-09","close":970.0},{"date":"2020-11-10","close":973.0},{"date":"2020-11-11","close":981.0},{"date":"2020-11-12","close":983.0},{"date":"2020-11-13","close":1005.0},{"date":"2020-11-16","close":1005.0},{"date":"2020-11-17","close":995.0},{"date":"2020-11-18","close":1005.0},{"date":"2020-11-19","close":1005.0},{"date":"2020-11-20","close":1035.0},{"date":"2020-11-23","close":1040.0},{"date":"2020-11-24","close":1050.0},{"date":"2020-11-25","close":1015.0},{"date":"2020-11-26","close":1035.0},{"date":"2020-11-27","close":1050.0},{"date":"2020-11-30","close":1050.0},{"date":"2020-12-01","close":1065.0},{"date":"2020-12-02","close":1060.0},{"date":"2020-12-03","close":1055.0},{"date":"2020-12-04","close":1040.0},{"date":"2020-12-07","close":1020.0},{"date":"2020-12-08","close":1015.0},{"date":"2020-12-09","close":1045.0},{"date":"2020-12-10","close":1050.0},{"date":"2020-12-11","close":1050.0},{"date":"2020-12-14","close":1045.0},{"date":"2020-12-15","close":1030.0},{"date":"2020-12-16","close":1065.0},{"date":"2020-12-17","close":1080.0},{"date":"2020-12-18","close":1125.0},{"date":"2020-12-21","close":1110.0},{"date":"2020-12-22","close":1050.0},{"date":"2020-12-23","close":1030.0},{"date":"2020-12-24","close":1045.0},{"date":"2020-12-28","close":1025.0},{"date":"2020-12-29","close":1040.0},{"date":"2020-12-30","close":1080.0},{"date":"2021-01-04","close":1400.0},{"date":"2021-01-05","close":1550.0},{"date":"2021-01-06","close":1575.0},{"date":"2021-01-07","close":1590.0},{"date":"2021-01-08","close":1570.0},{"date":"2021-01-11","close":1430.0},{"date":"2021-01-12","close":1380.0},{"date":"2021-01-13","close":1465.0},{"date":"2021-01-14","close":1410.0},{"date":"2021-01-15","close":1380.0},{"date":"2021-01-18","close":1400.0},{"date":"2021-01-19","close":1415.0},{"date":"2021-01-20","close":1430.0},{"date":"2021-01-21","close":1515.0},{"date":"2021-01-22","close":1475.0},{"date":"2021-01-25","close":1490.0},{"date":"2021-01-26","close":1445.0},{"date":"2021-01-27","close":1470.0},{"date":"2021-01-28","close":1395.0},{"date":"2021-01-29","close":1340.0},{"date":"2021-02-01","close":1340.0},{"date":"2021-02-02","close":1395.0},{"date":"2021-02-03","close":1435.0},{"date":"2021-02-04","close":1435.0},{"date":"2021-02-05","close":1550.0},{"date":"2021-02-08","close":1500.0},{"date":"2021-02-09","close":1620.0},{"date":"2021-02-10","close":1575.0},{"date":"2021-02-15","close":1585.0},{"date":"2021-02-16","close":1715.0},{"date":"2021-02-17","close":1685.0},{"date":"2021-02-18","close":1570.0},{"date":"2021-02-19","close":1580.0},{"date":"2021-02-22","close":1560.0},{"date":"2021-02-23","close":1540.0},{"date":"2021-02-24","close":1440.0},{"date":"2021-02-25","close":1535.0},{"date":"2021-02-26","close":1510.0},{"date":"2021-03-02","close":1625.0},{"date":"2021-03-03","close":1605.0},{"date":"2021-03-04","close":1570.0},{"date":"2021-03-05","close":1595.0},{"date":"2021-03-08","close":1600.0},{"date":"2021-03-09","close":1560.0},{"date":"2021-03-10","close":1605.0},{"date":"2021-03-11","close":1620.0},{"date":"2021-03-12","close":1615.0},{"date":"2021-03-15","close":1585.0},{"date":"2021-03-16","close":1585.0},{"date":"2021-03-17","close":1550.0},{"date":"2021-03-18","close":1570.0},{"date":"2021-03-19","close":1585.0},{"date":"2021-03-22","close":1570.0},{"date":"2021-03-23","close":1530.0},{"date":"2021-03-24","close":1550.0},{"date":"2021-03-25","close":1535.0},{"date":"2021-03-26","close":1545.0},{"date":"2021-03-29","close":1530.0},{"date":"2021-03-30","close":1530.0},{"date":"2021-03-31","close":1485.0},{"date":"2021-04-01","close":1460.0},{"date":"2021-04-02","close":1460.0},{"date":"2021-04-05","close":1475.0},{"date":"2021-04-06","close":1445.0},{"date":"2021-04-07","close":1455.0},{"date":"2021-04-08","close":1450.0},{"date":"2021-04-09","close":1505.0},{"date":"2021-04-12","close":1510.0},{"date":"2021-04-13","close":1500.0},{"date":"2021-04-14","close":1530.0},{"date":"2021-04-15","close":1595.0},{"date":"2021-04-16","close":1600.0},{"date":"2021-04-19","close":1555.0},{"date":"2021-04-20","close":1580.0},{"date":"2021-04-21","close":1570.0},{"date":"2021-04-22","close":1575.0},{"date":"2021-04-23","close":1550.0},{"date":"2021-04-26","close":1560.0},{"date":"2021-04-27","close":1555.0},{"date":"2021-04-28","close":1525.0},{"date":"2021-04-29","close":1515.0},{"date":"2021-04-30","close":1485.0},{"date":"2021-05-03","close":1490.0},{"date":"2021-05-04","close":1485.0},{"date":"2021-05-06","close":1560.0},{"date":"2021-05-07","close":1600.0},{"date":"2021-05-10","close":1590.0},{"date":"2021-05-11","close":1640.0},{"date":"2021-05-12","close":1565.0},{"date":"2021-05-13","close":1600.0},{"date":"2021-05-14","close":1590.0},{"date":"2021-05-17","close":1550.0},{"date":"2021-05-18","close":1605.0},{"date":"2021-05-20","close":1585.0},{"date":"2021-05-21","close":1570.0},{"date":"2021-05-24","close":1495.0},{"date":"2021-05-25","close":1515.0},{"date":"2021-05-26","close":1540.0},{"date":"2021-05-27","close":1550.0},{"date":"2021-05-28","close":1655.0},{"date":"2021-05-31","close":1650.0},{"date":"2021-06-01","close":2145.0},{"date":"2021-06-02","close":2220.0},{"date":"2021-06-03","close":2240.0},{"date":"2021-06-04","close":2250.0},{"date":"2021-06-07","close":2330.0},{"date":"2021-06-08","close":2090.0},{"date":"2021-06-09","close":2475.0},{"date":"2021-06-10","close":2420.0},{"date":"2021-06-11","close":2295.0},{"date":"2021-06-14","close":2200.0},{"date":"2021-06-15","close":2860.0},{"date":"2021-06-16","close":3555.0},{"date":"2021-06-17","close":3255.0},{"date":"2021-06-18","close":3180.0},{"date":"2021-06-21","close":3320.0},{"date":"2021-06-22","close":3385.0},{"date":"2021-06-23","close":2970.0},{"date":"2021-06-24","close":3200.0},{"date":"2021-06-25","close":3230.0},{"date":"2021-06-28","close":3275.0},{"date":"2021-06-29","close":3065.0},{"date":"2021-06-30","close":3075.0},{"date":"2021-07-01","close":2950.0},{"date":"2021-07-02","close":2830.0},{"date":"2021-07-05","close":2795.0},{"date":"2021-07-06","close":2900.0},{"date":"2021-07-07","close":2840.0},{"date":"2021-07-08","close":2785.0},{"date":"2021-07-09","close":2715.0},{"date":"2021-07-12","close":2725.0},{"date":"2021-07-13","close":2665.0},{"date":"2021-07-14","close":2640.0},{"date":"2021-07-15","close":2625.0},{"date":"2021-07-16","close":2550.0},{"date":"2021-07-19","close":2540.0},{"date":"2021-07-20","close":2545.0},{"date":"2021-07-21","close":2510.0},{"date":"2021-07-22","close":2470.0},{"date":"2021-07-23","close":2475.0},{"date":"2021-07-26","close":2500.0},{"date":"2021-07-27","close":2660.0},{"date":"2021-07-28","close":2565.0},{"date":"2021-07-29","close":2645.0},{"date":"2021-07-30","close":2645.0},{"date":"2021-08-02","close":2525.0},{"date":"2021-08-03","close":2425.0},{"date":"2021-08-04","close":2485.0},{"date":"2021-08-05","close":2590.0},{"date":"2021-08-06","close":2505.0},{"date":"2021-08-09","close":2400.0},{"date":"2021-08-10","close":2365.0},{"date":"2021-08-11","close":2350.0},{"date":"2021-08-12","close":2330.0},{"date":"2021-08-13","close":2340.0},{"date":"2021-08-17","close":2195.0},{"date":"2021-08-18","close":2250.0},{"date":"2021-08-19","close":2160.0},{"date":"2021-08-20","close":2125.0},{"date":"2021-08-23","close":2170.0},{"date":"2021-08-24","close":2240.0},{"date":"2021-08-25","close":2230.0},{"date":"2021-08-26","close":2210.0},{"date":"2021-08-27","close":2205.0},{"date":"2021-08-30","close":2205.0},{"date":"2021-08-31","close":2165.0},{"date":"2021-09-01","close":2255.0},{"date":"2021-09-02","close":2370.0},{"date":"2021-09-03","close":2340.0},{"date":"2021-09-06","close":2320.0},{"date":"2021-09-07","close":2290.0},{"date":"2021-09-08","close":2255.0},{"date":"2021-09-09","close":2190.0},{"date":"2021-09-10","close":2185.0},{"date":"2021-09-13","close":2135.0},{"date":"2021-09-14","close":2145.0},{"date":"2021-09-15","close":2155.0},{"date":"2021-09-16","close":2095.0},{"date":"2021-09-17","close":2065.0},{"date":"2021-09-23","close":2025.0},{"date":"2021-09-24","close":2005.0},{"date":"2021-09-27","close":2090.0},{"date":"2021-09-28","close":2100.0},{"date":"2021-09-29","close":2040.0},{"date":"2021-09-30","close":2045.0},{"date":"2021-10-01","close":1965.0},{"date":"2021-10-05","close":1900.0},{"date":"2021-10-06","close":1785.0},{"date":"2021-10-07","close":1870.0},{"date":"2021-10-08","close":1895.0},{"date":"2021-10-12","close":1905.0},{"date":"2021-10-13","close":1960.0},{"date":"2021-10-14","close":1990.0},{"date":"2021-10-15","close":2035.0},{"date":"2021-10-18","close":2035.0},{"date":"2021-10-19","close":2015.0},{"date":"2021-10-20","close":1990.0},{"date":"2021-10-21","close":1975.0},{"date":"2021-10-22","close":1965.0},{"date":"2021-10-25","close":2040.0},{"date":"2021-10-26","close":2020.0},{"date":"2021-10-27","close":1995.0},{"date":"2021-10-28","close":1970.0},{"date":"2021-10-29","close":1920.0},{"date":"2021-11-01","close":1950.0},{"date":"2021-11-02","close":2000.0},{"date":"2021-11-03","close":2040.0},{"date":"2021-11-04","close":2070.0},{"date":"2021-11-05","close":2040.0},{"date":"2021-11-08","close":2005.0},{"date":"2021-11-09","close":1935.0},{"date":"2021-11-10","close":1840.0},{"date":"2021-11-11","close":1790.0},{"date":"2021-11-12","close":1815.0},{"date":"2021-11-15","close":1900.0},{"date":"2021-11-16","close":1870.0},{"date":"2021-11-17","close":1825.0},{"date":"2021-11-18","close":1810.0},{"date":"2021-11-19","close":1795.0},{"date":"2021-11-22","close":1770.0},{"date":"2021-11-23","close":1750.0},{"date":"2021-11-24","close":1730.0},{"date":"2021-11-25","close":1720.0},{"date":"2021-11-26","close":1680.0},{"date":"2021-11-29","close":1665.0},{"date":"2021-11-30","close":1540.0},{"date":"2021-12-01","close":1600.0},{"date":"2021-12-02","close":1670.0},{"date":"2021-12-03","close":1680.0},{"date":"2021-12-06","close":1740.0},{"date":"2021-12-07","close":1740.0},{"date":"2021-12-08","close":1720.0},{"date":"2021-12-09","close":1720.0},{"date":"2021-12-10","close":1720.0},{"date":"2021-12-13","close":1740.0},{"date":"2021-12-14","close":1700.0},{"date":"2021-12-15","close":1705.0},{"date":"2021-12-16","close":1690.0},{"date":"2021-12-17","close":1690.0},{"date":"2021-12-20","close":1650.0},{"date":"2021-12-21","close":1655.0},{"date":"2021-12-22","close":1680.0},{"date":"2021-12-23","close":1675.0},{"date":"2021-12-24","close":1720.0},{"date":"2021-12-27","close":1705.0},{"date":"2021-12-28","close":1680.0},{"date":"2021-12-29","close":1720.0},{"date":"2021-12-30","close":1770.0},{"date":"2022-01-03","close":1735.0},{"date":"2022-01-04","close":1745.0},{"date":"2022-01-05","close":1715.0},{"date":"2022-01-06","close":1705.0},{"date":"2022-01-07","close":1745.0},{"date":"2022-01-10","close":1715.0},{"date":"2022-01-11","close":1640.0},{"date":"2022-01-12","close":1715.0},{"date":"2022-01-13","close":1740.0},{"date":"2022-01-14","close":1665.0},{"date":"2022-01-17","close":1600.0},{"date":"2022-01-18","close":1560.0},{"date":"2022-01-19","close":1545.0},{"date":"2022-01-20","close":1570.0},{"date":"2022-01-21","close":1550.0},{"date":"2022-01-24","close":1480.0},{"date":"2022-01-25","close":1420.0},{"date":"2022-01-26","close":1420.0},{"date":"2022-01-27","close":1820.0},{"date":"2022-01-28","close":1760.0},{"date":"2022-02-03","close":1845.0},{"date":"2022-02-04","close":1895.0},{"date":"2022-02-07","close":1820.0},{"date":"2022-02-08","close":1820.0},{"date":"2022-02-09","close":1820.0},{"date":"2022-02-10","close":1910.0},{"date":"2022-02-11","close":1800.0},{"date":"2022-02-14","close":1875.0},{"date":"2022-02-15","close":1755.0},{"date":"2022-02-16","close":1810.0},{"date":"2022-02-17","close":1835.0},{"date":"2022-02-18","close":2265.0},{"date":"2022-02-21","close":2210.0},{"date":"2022-02-22","close":2070.0},{"date":"2022-02-23","close":2095.0},{"date":"2022-02-24","close":1950.0},{"date":"2022-02-25","close":2010.0},{"date":"2022-02-28","close":2010.0},{"date":"2022-03-02","close":2035.0},{"date":"2022-03-03","close":2025.0},{"date":"2022-03-04","close":2025.0},{"date":"2022-03-07","close":1890.0},{"date":"2022-03-08","close":1805.0},{"date":"2022-03-10","close":1805.0},{"date":"2022-03-11","close":1915.0},{"date":"2022-03-14","close":1885.0},{"date":"2022-03-15","close":1940.0},{"date":"2022-03-16","close":1940.0},{"date":"2022-03-17","close":1925.0},{"date":"2022-03-18","close":1890.0},{"date":"2022-03-21","close":1890.0},{"date":"2022-03-22","close":1880.0},{"date":"2022-03-23","close":1960.0},{"date":"2022-03-24","close":1930.0},{"date":"2022-03-25","close":1930.0},{"date":"2022-03-28","close":1905.0},{"date":"2022-03-29","close":1865.0},{"date":"2022-03-30","close":1870.0},{"date":"2022-03-31","close":2340.0},{"date":"2022-04-01","close":2165.0},{"date":"2022-04-04","close":2125.0},{"date":"2022-04-05","close":2090.0},{"date":"2022-04-06","close":2125.0},{"date":"2022-04-07","close":2025.0},{"date":"2022-04-08","close":1960.0},{"date":"2022-04-11","close":1965.0},{"date":"2022-04-12","close":1935.0},{"date":"2022-04-13","close":1955.0},{"date":"2022-04-14","close":1990.0},{"date":"2022-04-15","close":1980.0},{"date":"2022-04-18","close":2045.0},{"date":"2022-04-19","close":2055.0},{"date":"2022-04-20","close":2050.0},{"date":"2022-04-21","close":2070.0},{"date":"2022-04-22","close":2075.0},{"date":"2022-04-25","close":1990.0},{"date":"2022-04-26","close":2020.0},{"date":"2022-04-27","close":2010.0},{"date":"2022-04-28","close":1970.0},{"date":"2022-04-29","close":2035.0},{"date":"2022-05-02","close":2035.0},{"date":"2022-05-03","close":2040.0},{"date":"2022-05-04","close":2075.0},{"date":"2022-05-06","close":2165.0},{"date":"2022-05-09","close":2045.0},{"date":"2022-05-10","close":1940.0},{"date":"2022-05-11","close":1885.0},{"date":"2022-05-12","close":1840.0},{"date":"2022-05-13","close":1845.0},{"date":"2022-05-16","close":1920.0},{"date":"2022-05-17","close":1945.0},{"date":"2022-05-18","close":1905.0},{"date":"2022-05-19","close":1875.0},{"date":"2022-05-20","close":1880.0},{"date":"2022-05-23","close":1925.0},{"date":"2022-05-24","close":1860.0},{"date":"2022-05-25","close":1850.0},{"date":"2022-05-26","close":1845.0},{"date":"2022-05-27","close":1850.0},{"date":"2022-05-30","close":1885.0},{"date":"2022-05-31","close":1915.0},{"date":"2022-06-02","close":1920.0},{"date":"2022-06-03","close":1905.0},{"date":"2022-06-07","close":1875.0},{"date":"2022-06-08","close":1870.0},{"date":"2022-06-09","close":1835.0},{"date":"2022-06-10","close":1780.0},{"date":"2022-06-13","close":1645.0},{"date":"2022-06-14","close":1690.0},{"date":"2022-06-15","close":1625.0},{"date":"2022-06-16","close":1610.0},{"date":"2022-06-17","close":1630.0},{"date":"2022-06-20","close":1525.0},{"date":"2022-06-21","close":1540.0},{"date":"2022-06-22","close":1430.0},{"date":"2022-06-23","close":1350.0},{"date":"2022-06-24","close":1420.0},{"date":"2022-06-27","close":1485.0},{"date":"2022-06-28","close":1505.0},{"date":"2022-06-29","close":1515.0},{"date":"2022-06-30","close":1475.0},{"date":"2022-07-01","close":1440.0},{"date":"2022-07-04","close":1420.0},{"date":"2022-07-05","close":1470.0},{"date":"2022-07-06","close":1435.0},{"date":"2022-07-07","close":1490.0},{"date":"2022-07-08","close":1500.0},{"date":"2022-07-11","close":1500.0},{"date":"2022-07-12","close":1450.0},{"date":"2022-07-13","close":1450.0},{"date":"2022-07-14","close":1460.0},{"date":"2022-07-15","close":1450.0},{"date":"2022-07-18","close":1495.0},{"date":"2022-07-19","close":1500.0},{"date":"2022-07-20","close":1495.0},{"date":"2022-07-21","close":1505.0},{"date":"2022-07-22","close":1505.0},{"date":"2022-07-25","close":1500.0},{"date":"2022-07-26","close":1500.0},{"date":"2022-07-27","close":1510.0},{"date":"2022-07-28","close":1520.0},{"date":"2022-07-29","close":1540.0},{"date":"2022-08-01","close":1545.0},{"date":"2022-08-02","close":1525.0},{"date":"2022-08-03","close":1545.0},{"date":"2022-08-04","close":1555.0},{"date":"2022-08-05","close":1545.0},{"date":"2022-08-08","close":1550.0},{"date":"2022-08-09","close":1555.0},{"date":"2022-08-10","close":1545.0},{"date":"2022-08-11","close":1570.0},{"date":"2022-08-12","close":1580.0},{"date":"2022-08-16","close":1575.0},{"date":"2022-08-17","close":1550.0},{"date":"2022-08-18","close":1540.0},{"date":"2022-08-19","close":1525.0},{"date":"2022-08-22","close":1465.0},{"date":"2022-08-23","close":1450.0},{"date":"2022-08-24","close":1500.0},{"date":"2022-08-25","close":1530.0},{"date":"2022-08-26","close":1545.0},{"date":"2022-08-29","close":1550.0},{"date":"2022-08-30","close":1540.0},{"date":"2022-08-31","close":1555.0},{"date":"2022-09-01","close":1505.0},{"date":"2022-09-02","close":1460.0},{"date":"2022-09-05","close":1460.0},{"date":"2022-09-06","close":1495.0},{"date":"2022-09-07","close":1445.0},{"date":"2022-09-08","close":1430.0},{"date":"2022-09-13","close":1455.0},{"date":"2022-09-14","close":1420.0},{"date":"2022-09-15","close":1415.0},{"date":"2022-09-16","close":1380.0},{"date":"2022-09-19","close":1330.0},{"date":"2022-09-20","close":1360.0},{"date":"2022-09-21","close":1350.0},{"date":"2022-09-22","close":1330.0},{"date":"2022-09-23","close":1270.0},{"date":"2022-09-26","close":1190.0},{"date":"2022-09-27","close":1200.0},{"date":"2022-09-28","close":1150.0},{"date":"2022-09-29","close":1150.0},{"date":"2022-09-30","close":1160.0},{"date":"2022-10-04","close":1195.0},{"date":"2022-10-05","close":1180.0},{"date":"2022-10-06","close":1215.0},{"date":"2022-10-07","close":1215.0},{"date":"2022-10-11","close":1135.0},{"date":"2022-10-12","close":1130.0},{"date":"2022-10-13","close":1050.0},{"date":"2022-10-14","close":1135.0},{"date":"2022-10-17","close":1140.0},{"date":"2022-10-18","close":1160.0},{"date":"2022-10-19","close":1160.0},{"date":"2022-10-20","close":1145.0},{"date":"2022-10-21","close":1125.0},{"date":"2022-10-24","close":1135.0},{"date":"2022-10-25","close":1150.0},{"date":"2022-10-26","close":1145.0},{"date":"2022-10-27","close":1170.0},{"date":"2022-10-28","close":1175.0},{"date":"2022-10-31","close":1180.0},{"date":"2022-11-01","close":1220.0},{"date":"2022-11-02","close":1200.0},{"date":"2022-11-03","close":1205.0},{"date":"2022-11-04","close":1205.0},{"date":"2022-11-07","close":1210.0},{"date":"2022-11-08","close":1230.0},{"date":"2022-11-09","close":1230.0},{"date":"2022-11-10","close":1240.0},{"date":"2022-11-11","close":1245.0},{"date":"2022-11-14","close":1270.0},{"date":"2022-11-15","close":1275.0},{"date":"2022-11-16","close":1265.0},{"date":"2022-11-17","close":1260.0},{"date":"2022-11-18","close":1240.0},{"date":"2022-11-21","close":1215.0},{"date":"2022-11-22","close":1225.0},{"date":"2022-11-23","close":1240.0},{"date":"2022-11-24","close":1270.0},{"date":"2022-11-25","close":1275.0},{"date":"2022-11-28","close":1260.0},{"date":"2022-11-29","close":1260.0},{"date":"2022-11-30","close":1275.0},{"date":"2022-12-01","close":1280.0},{"date":"2022-12-02","close":1265.0},{"date":"2022-12-05","close":1270.0},{"date":"2022-12-06","close":1235.0},{"date":"2022-12-07","close":1210.0},{"date":"2022-12-08","close":1175.0},{"date":"2022-12-09","close":1175.0},{"date":"2022-12-12","close":1170.0},{"date":"2022-12-13","close":1165.0},{"date":"2022-12-14","close":1185.0},{"date":"2022-12-15","close":1185.0},{"date":"2022-12-16","close":1170.0},{"date":"2022-12-19","close":1165.0},{"date":"2022-12-20","close":1145.0},{"date":"2022-12-21","close":1135.0},{"date":"2022-12-22","close":1150.0},{"date":"2022-12-23","close":1110.0},{"date":"2022-12-26","close":1095.0},{"date":"2022-12-27","close":1115.0},{"date":"2022-12-28","close":1130.0},{"date":"2022-12-29","close":1100.0},{"date":"2023-01-02","close":1055.0},{"date":"2023-01-03","close":1060.0},{"date":"2023-01-04","close":1090.0},{"date":"2023-01-05","close":1100.0},{"date":"2023-01-06","close":1105.0},{"date":"2023-01-09","close":1135.0},{"date":"2023-01-10","close":1135.0},{"date":"2023-01-11","close":1155.0},{"date":"2023-01-12","close":1155.0},{"date":"2023-01-13","close":1160.0},{"date":"2023-01-16","close":1165.0},{"date":"2023-01-17","close":1155.0},{"date":"2023-01-18","close":1140.0},{"date":"2023-01-19","close":1145.0},{"date":"2023-01-20","close":1150.0},{"date":"2023-01-25","close":1160.0},{"date":"2023-01-26","close":1176.0},{"date":"2023-01-27","close":1170.0},{"date":"2023-01-30","close":1172.0},{"date":"2023-01-31","close":1179.0},{"date":"2023-02-01","close":1178.0},{"date":"2023-02-02","close":1187.0},{"date":"2023-02-03","close":1182.0},{"date":"2023-02-06","close":1182.0},{"date":"2023-02-07","close":1178.0},{"date":"2023-02-08","close":1179.0},{"date":"2023-02-09","close":1174.0},{"date":"2023-02-10","close":1156.0},{"date":"2023-02-13","close":1151.0},{"date":"2023-02-14","close":1147.0},{"date":"2023-02-15","close":1107.0},{"date":"2023-02-16","close":1127.0},{"date":"2023-02-17","close":1124.0},{"date":"2023-02-20","close":1126.0},{"date":"2023-02-21","close":1145.0},{"date":"2023-02-22","close":1124.0},{"date":"2023-02-23","close":1125.0},{"date":"2023-02-24","close":1114.0},{"date":"2023-02-27","close":1095.0},{"date":"2023-02-28","close":1094.0},{"date":"2023-03-02","close":1114.0},{"date":"2023-03-03","close":1132.0},{"date":"2023-03-06","close":1128.0},{"date":"2023-03-07","close":1143.0},{"date":"2023-03-08","close":1145.0},{"date":"2023-03-09","close":1146.0},{"date":"2023-03-10","close":1125.0},{"date":"2023-03-13","close":1109.0},{"date":"2023-03-14","close":1060.0},{"date":"2023-03-15","close":1078.0},{"date":"2023-03-16","close":1066.0},{"date":"2023-03-17","close":1090.0},{"date":"2023-03-20","close":1093.0},{"date":"2023-03-21","close":1090.0},{"date":"2023-03-22","close":1078.0},{"date":"2023-03-23","close":1044.0},{"date":"2023-03-24","close":1053.0},{"date":"2023-03-27","close":1039.0},{"date":"2023-03-28","close":1062.0},{"date":"2023-03-29","close":1066.0},{"date":"2023-03-30","close":1080.0},{"date":"2023-03-31","close":1079.0},{"date":"2023-04-03","close":1097.0},{"date":"2023-04-04","close":1113.0},{"date":"2023-04-05","close":1113.0},{"date":"2023-04-06","close":1091.0},{"date":"2023-04-07","close":1081.0},{"date":"2023-04-10","close":1054.0},{"date":"2023-04-11","close":1069.0},{"date":"2023-04-12","close":1140.0},{"date":"2023-04-13","close":1145.0},{"date":"2023-04-14","close":1175.0},{"date":"2023-04-17","close":1289.0},{"date":"2023-04-18","close":1250.0},{"date":"2023-04-19","close":1265.0},{"date":"2023-04-20","close":1282.0},{"date":"2023-04-21","close":1243.0},{"date":"2023-04-24","close":1206.0},{"date":"2023-04-25","close":1181.0},{"date":"2023-04-26","close":1160.0},{"date":"2023-04-27","close":1180.0},{"date":"2023-04-28","close":1156.0},{"date":"2023-05-02","close":1230.0},{"date":"2023-05-03","close":1234.0},{"date":"2023-05-04","close":1220.0},{"date":"2023-05-08","close":1246.0},{"date":"2023-05-09","close":1249.0},{"date":"2023-05-10","close":1240.0},{"date":"2023-05-11","close":1225.0},{"date":"2023-05-12","close":1194.0},{"date":"2023-05-15","close":1188.0},{"date":"2023-05-16","close":1243.0},{"date":"2023-05-17","close":1223.0},{"date":"2023-05-18","close":1235.0},{"date":"2023-05-19","close":1240.0},{"date":"2023-05-22","close":1267.0},{"date":"2023-05-23","close":1255.0},{"date":"2023-05-24","close":1253.0},{"date":"2023-05-25","close":1244.0},{"date":"2023-05-26","close":1210.0},{"date":"2023-05-30","close":1212.0},{"date":"2023-05-31","close":1203.0},{"date":"2023-06-01","close":1194.0},{"date":"2023-06-02","close":1231.0},{"date":"2023-06-05","close":1254.0},{"date":"2023-06-07","close":1247.0},{"date":"2023-06-08","close":1257.0},{"date":"2023-06-09","close":1258.0},{"date":"2023-06-12","close":1257.0},{"date":"2023-06-13","close":1250.0},{"date":"2023-06-14","close":1235.0},{"date":"2023-06-15","close":1278.0},{"date":"2023-06-16","close":1296.0},{"date":"2023-06-19","close":1320.0},{"date":"2023-06-20","close":1301.0},{"date":"2023-06-21","close":1271.0},{"date":"2023-06-22","close":1264.0},{"date":"2023-06-23","close":1272.0},{"date":"2023-06-26","close":1249.0},{"date":"2023-06-27","close":1257.0},{"date":"2023-06-28","close":1251.0},{"date":"2023-06-29","close":1218.0},{"date":"2023-06-30","close":1222.0},{"date":"2023-07-03","close":1245.0},{"date":"2023-07-04","close":1235.0},{"date":"2023-07-05","close":1198.0},{"date":"2023-07-06","close":1160.0},{"date":"2023-07-07","close":1151.0},{"date":"2023-07-10","close":1177.0},{"date":"2023-07-11","close":1180.0},{"date":"2023-07-12","close":1197.0},{"date":"2023-07-13","close":1194.0},{"date":"2023-07-14","close":1167.0},{"date":"2023-07-17","close":1163.0},{"date":"2023-07-18","close":1129.0},{"date":"2023-07-19","close":1107.0},{"date":"2023-07-20","close":1112.0},{"date":"2023-07-21","close":1104.0},{"date":"2023-07-24","close":1068.0},{"date":"2023-07-25","close":1142.0},{"date":"2023-07-26","close":1041.0},{"date":"2023-07-27","close":1057.0},{"date":"2023-07-28","close":1093.0},{"date":"2023-07-31","close":1108.0},{"date":"2023-08-01","close":1112.0},{"date":"2023-08-02","close":1234.0},{"date":"2023-08-03","close":1182.0},{"date":"2023-08-04","close":1139.0},{"date":"2023-08-07","close":1148.0},{"date":"2023-08-08","close":1120.0},{"date":"2023-08-09","close":1156.0},{"date":"2023-08-10","close":1152.0},{"date":"2023-08-11","close":1163.0},{"date":"2023-08-14","close":1179.0},{"date":"2023-08-16","close":1272.0},{"date":"2023-08-17","close":1171.0},{"date":"2023-08-18","close":1129.0},{"date":"2023-08-21","close":1120.0},{"date":"2023-08-22","close":1118.0},{"date":"2023-08-23","close":1116.0},{"date":"2023-08-24","close":1114.0},{"date":"2023-08-25","close":1116.0},{"date":"2023-08-28","close":1147.0},{"date":"2023-08-29","close":1160.0},{"date":"2023-08-30","close":1160.0},{"date":"2023-08-31","close":1153.0},{"date":"2023-09-01","close":1137.0},{"date":"2023-09-04","close":1130.0},{"date":"2023-09-05","close":1143.0},{"date":"2023-09-06","close":1127.0},{"date":"2023-09-07","close":1108.0},{"date":"2023-09-08","close":1113.0},{"date":"2023-09-11","close":1120.0},{"date":"2023-09-12","close":1110.0},{"date":"2023-09-13","close":1104.0},{"date":"2023-09-14","close":1112.0},{"date":"2023-09-15","close":1112.0},{"date":"2023-09-18","close":1114.0},{"date":"2023-09-19","close":1106.0},{"date":"2023-09-20","close":1108.0},{"date":"2023-09-21","close":1082.0},{"date":"2023-09-22","close":1080.0},{"date":"2023-09-25","close":1056.0},{"date":"2023-09-26","close":1041.0},{"date":"2023-09-27","close":1055.0},{"date":"2023-10-04","close":1030.0},{"date":"2023-10-05","close":1024.0},{"date":"2023-10-06","close":1027.0},{"date":"2023-10-10","close":1020.0},{"date":"2023-10-11","close":1033.0},{"date":"2023-10-12","close":1048.0},{"date":"2023-10-13","close":1044.0},{"date":"2023-10-16","close":1042.0},{"date":"2023-10-17","close":1061.0},{"date":"2023-10-18","close":1051.0},{"date":"2023-10-19","close":1030.0},{"date":"2023-10-20","close":1014.0},{"date":"2023-10-23","close":1037.0},{"date":"2023-10-24","close":1046.0},{"date":"2023-10-25","close":1041.0},{"date":"2023-10-26","close":1025.0},{"date":"2023-10-27","close":1030.0},{"date":"2023-10-30","close":1043.0},{"date":"2023-10-31","close":1019.0},{"date":"2023-11-01","close":1030.0},{"date":"2023-11-02","close":1041.0},{"date":"2023-11-03","close":1053.0},{"date":"2023-11-06","close":1064.0},{"date":"2023-11-07","close":1050.0},{"date":"2023-11-08","close":1042.0},{"date":"2023-11-09","close":1042.0},{"date":"2023-11-10","close":1041.0},{"date":"2023-11-13","close":1041.0},{"date":"2023-11-14","close":1056.0},{"date":"2023-11-15","close":1074.0},{"date":"2023-11-16","close":1128.0},{"date":"2023-11-17","close":1116.0},{"date":"2023-11-20","close":1124.0},{"date":"2023-11-21","close":1127.0},{"date":"2023-11-22","close":1132.0},{"date":"2023-11-23","close":1136.0},{"date":"2023-11-24","close":1146.0},{"date":"2023-11-27","close":1151.0},{"date":"2023-11-28","close":1148.0},{"date":"2023-11-29","close":1142.0},{"date":"2023-11-30","close":1151.0},{"date":"2023-12-01","close":1141.0},{"date":"2023-12-04","close":1136.0},{"date":"2023-12-05","close":1125.0},{"date":"2023-12-06","close":1140.0},{"date":"2023-12-07","close":1146.0},{"date":"2023-12-08","close":1140.0},{"date":"2023-12-11","close":1139.0},{"date":"2023-12-12","close":1140.0},{"date":"2023-12-13","close":1131.0},{"date":"2023-12-14","close":1119.0},{"date":"2023-12-15","close":1125.0},{"date":"2023-12-18","close":1132.0},{"date":"2023-12-19","close":1127.0},{"date":"2023-12-20","close":1134.0},{"date":"2023-12-21","close":1138.0},{"date":"2023-12-22","close":1140.0},{"date":"2023-12-26","close":1138.0},{"date":"2023-12-27","close":1142.0},{"date":"2023-12-28","close":1157.0},{"date":"2024-01-02","close":1170.0},{"date":"2024-01-03","close":1173.0},{"date":"2024-01-04","close":1174.0},{"date":"2024-01-05","close":1167.0},{"date":"2024-01-08","close":1165.0},{"date":"2024-01-09","close":1173.0},{"date":"2024-01-10","close":1174.0},{"date":"2024-01-11","close":1184.0},{"date":"2024-01-12","close":1166.0},{"date":"2024-01-15","close":1165.0},{"date":"2024-01-16","close":1160.0},{"date":"2024-01-17","close":1119.0},{"date":"2024-01-18","close":1137.0},{"date":"2024-01-19","close":1146.0},{"date":"2024-01-22","close":1142.0},{"date":"2024-01-23","close":1145.0},{"date":"2024-01-24","close":1151.0},{"date":"2024-01-25","close":1178.0},{"date":"2024-01-26","close":1221.0},{"date":"2024-01-29","close":1236.0},{"date":"2024-01-30","close":1225.0},{"date":"2024-01-31","close":1225.0},{"date":"2024-02-01","close":1238.0},{"date":"2024-02-02","close":1250.0},{"date":"2024-02-05","close":1220.0},{"date":"2024-02-06","close":1215.0},{"date":"2024-02-07","close":1222.0},{"date":"2024-02-08","close":1210.0},{"date":"2024-02-13","close":1224.0},{"date":"2024-02-14","close":1238.0},{"date":"2024-02-15","close":1234.0},{"date":"2024-02-16","close":1243.0},{"date":"2024-02-19","close":1237.0},{"date":"2024-02-20","close":1224.0},{"date":"2024-02-21","close":1205.0},{"date":"2024-02-22","close":1192.0},{"date":"2024-02-23","close":1182.0},{"date":"2024-02-26","close":1241.0},{"date":"2024-02-27","close":1230.0},{"date":"2024-02-28","close":1219.0},{"date":"2024-02-29","close":1218.0},{"date":"2024-03-04","close":1223.0},{"date":"2024-03-05","close":1252.0},{"date":"2024-03-06","close":1274.0},{"date":"2024-03-07","close":1227.0},{"date":"2024-03-08","close":1253.0},{"date":"2024-03-11","close":1247.0},{"date":"2024-03-12","close":1271.0},{"date":"2024-03-13","close":1309.0},{"date":"2024-03-14","close":1358.0},{"date":"2024-03-15","close":1377.0},{"date":"2024-03-18","close":1478.0},{"date":"2024-03-19","close":1436.0},{"date":"2024-03-20","close":1436.0},{"date":"2024-03-21","close":1454.0},{"date":"2024-03-22","close":1442.0},{"date":"2024-03-25","close":1426.0},{"date":"2024-03-26","close":1416.0},{"date":"2024-03-27","close":1430.0},{"date":"2024-03-28","close":1442.0},{"date":"2024-03-29","close":1464.0},{"date":"2024-04-01","close":1462.0},{"date":"2024-04-02","close":1472.0},{"date":"2024-04-03","close":1470.0},{"date":"2024-04-04","close":1613.0},{"date":"2024-04-05","close":2095.0},{"date":"2024-04-08","close":2245.0},{"date":"2024-04-09","close":2250.0},{"date":"2024-04-11","close":2290.0},{"date":"2024-04-12","close":2385.0},{"date":"2024-04-15","close":2690.0},{"date":"2024-04-16","close":2410.0},{"date":"2024-04-17","close":2450.0},{"date":"2024-04-18","close":2600.0},{"date":"2024-04-19","close":2565.0},{"date":"2024-04-22","close":2370.0},{"date":"2024-04-23","close":2475.0},{"date":"2024-04-24","close":2375.0},{"date":"2024-04-25","close":2195.0},{"date":"2024-04-26","close":2850.0},{"date":"2024-04-29","close":3195.0},{"date":"2024-04-30","close":3275.0},{"date":"2024-05-02","close":3400.0},{"date":"2024-05-03","close":3210.0},{"date":"2024-05-07","close":4170.0},{"date":"2024-05-08","close":4050.0},{"date":"2024-05-09","close":4205.0},{"date":"2024-05-10","close":4580.0},{"date":"2024-05-13","close":4885.0},{"date":"2024-05-14","close":4840.0},{"date":"2024-05-16","close":4910.0},{"date":"2024-05-17","close":4385.0},{"date":"2024-05-20","close":4440.0},{"date":"2024-05-21","close":4225.0},{"date":"2024-05-22","close":4135.0},{"date":"2024-05-23","close":3995.0},{"date":"2024-05-24","close":4440.0},{"date":"2024-05-27","close":4350.0},{"date":"2024-05-28","close":4300.0},{"date":"2024-05-29","close":4090.0},{"date":"2024-05-30","close":3710.0},{"date":"2024-05-31","close":3595.0},{"date":"2024-06-03","close":3600.0},{"date":"2024-06-04","close":3505.0},{"date":"2024-06-05","close":3405.0},{"date":"2024-06-07","close":3395.0},{"date":"2024-06-10","close":3490.0},{"date":"2024-06-11","close":3355.0},{"date":"2024-06-12","close":3335.0},{"date":"2024-06-13","close":3635.0},{"date":"2024-06-14","close":3620.0},{"date":"2024-06-17","close":3560.0},{"date":"2024-06-18","close":3545.0},{"date":"2024-06-19","close":3565.0},{"date":"2024-06-20","close":3455.0},{"date":"2024-06-21","close":3755.0},{"date":"2024-06-24","close":3690.0},{"date":"2024-06-25","close":3540.0},{"date":"2024-06-26","close":4265.0},{"date":"2024-06-27","close":4350.0},{"date":"2024-06-28","close":4420.0},{"date":"2024-07-01","close":4075.0},{"date":"2024-07-02","close":4260.0},{"date":"2024-07-03","close":4095.0},{"date":"2024-07-04","close":3895.0},{"date":"2024-07-05","close":3845.0},{"date":"2024-07-08","close":4120.0},{"date":"2024-07-09","close":4150.0},{"date":"2024-07-10","close":4245.0},{"date":"2024-07-11","close":4260.0},{"date":"2024-07-12","close":4275.0},{"date":"2024-07-15","close":4240.0},{"date":"2024-07-16","close":4140.0},{"date":"2024-07-17","close":3930.0},{"date":"2024-07-18","close":3900.0},{"date":"2024-07-19","close":3710.0},{"date":"2024-07-22","close":3525.0},{"date":"2024-07-23","close":3620.0},{"date":"2024-07-24","close":3515.0},{"date":"2024-07-25","close":3340.0},{"date":"2024-07-26","close":3265.0},{"date":"2024-07-29","close":3325.0},{"date":"2024-07-30","close":3180.0},{"date":"2024-07-31","close":3180.0},{"date":"2024-08-01","close":3445.0},{"date":"2024-08-02","close":3225.0},{"date":"2024-08-05","close":2780.0},{"date":"2024-08-06","close":3070.0},{"date":"2024-08-07","close":3100.0},{"date":"2024-08-08","close":3020.0},{"date":"2024-08-09","close":3160.0},{"date":"2024-08-12","close":3130.0},{"date":"2024-08-13","close":3020.0},{"date":"2024-08-14","close":3240.0},{"date":"2024-08-16","close":3275.0},{"date":"2024-08-19","close":3145.0},{"date":"2024-08-20","close":3230.0},{"date":"2024-08-21","close":3200.0},{"date":"2024-08-22","close":3165.0},{"date":"2024-08-23","close":3280.0},{"date":"2024-08-26","close":3185.0},{"date":"2024-08-27","close":3205.0},{"date":"2024-08-28","close":3120.0},{"date":"2024-08-29","close":2995.0},{"date":"2024-08-30","close":3040.0},{"date":"2024-09-02","close":2985.0},{"date":"2024-09-03","close":2955.0},{"date":"2024-09-04","close":2815.0},{"date":"2024-09-05","close":2735.0},{"date":"2024-09-06","close":2660.0},{"date":"2024-09-09","close":2735.0},{"date":"2024-09-10","close":2710.0},{"date":"2024-09-11","close":2735.0},{"date":"2024-09-12","close":2890.0},{"date":"2024-09-13","close":2805.0},{"date":"2024-09-19","close":2845.0},{"date":"2024-09-20","close":2950.0},{"date":"2024-09-23","close":2930.0},{"date":"2024-09-24","close":2985.0},{"date":"2024-09-25","close":2990.0},{"date":"2024-09-26","close":3065.0},{"date":"2024-09-27","close":3060.0},{"date":"2024-09-30","close":3010.0},{"date":"2024-10-02","close":2960.0},{"date":"2024-10-04","close":3070.0},{"date":"2024-10-07","close":3060.0},{"date":"2024-10-08","close":2975.0},{"date":"2024-10-10","close":2935.0},{"date":"2024-10-11","close":2910.0},{"date":"2024-10-14","close":3035.0},{"date":"2024-10-15","close":2995.0},{"date":"2024-10-16","close":2925.0},{"date":"2024-10-17","close":3050.0},{"date":"2024-10-18","close":2930.0},{"date":"2024-10-21","close":2930.0},{"date":"2024-10-22","close":2815.0},{"date":"2024-10-23","close":2830.0},{"date":"2024-10-24","close":2805.0},{"date":"2024-10-25","close":2795.0},{"date":"2024-10-28","close":2855.0},{"date":"2024-10-29","close":2825.0},{"date":"2024-10-30","close":2760.0},{"date":"2024-10-31","close":2740.0},{"date":"2024-11-01","close":2695.0},{"date":"2024-11-04","close":2875.0},{"date":"2024-11-05","close":2975.0},{"date":"2024-11-06","close":3000.0},{"date":"2024-11-07","close":3000.0},{"date":"2024-11-08","close":3055.0},{"date":"2024-11-11","close":3015.0},{"date":"2024-11-12","close":2780.0},{"date":"2024-11-13","close":2680.0},{"date":"2024-11-14","close":2725.0},{"date":"2024-11-15","close":2680.0},{"date":"2024-11-18","close":2730.0},{"date":"2024-11-19","close":2785.0},{"date":"2024-11-20","close":2740.0},{"date":"2024-11-21","close":2715.0},{"date":"2024-11-22","close":2655.0},{"date":"2024-11-25","close":2765.0},{"date":"2024-11-26","close":2705.0},{"date":"2024-11-27","close":2680.0},{"date":"2024-11-28","close":2660.0},{"date":"2024-11-29","close":2545.0},{"date":"2024-12-02","close":2465.0},{"date":"2024-12-03","close":2605.0},{"date":"2024-12-04","close":2515.0},{"date":"2024-12-05","close":2570.0},{"date":"2024-12-06","close":2420.0},{"date":"2024-12-09","close":2235.0},{"date":"2024-12-10","close":2400.0},{"date":"2024-12-11","close":2570.0},{"date":"2024-12-12","close":2530.0},{"date":"2024-12-13","close":2535.0},{"date":"2024-12-16","close":3210.0},{"date":"2024-12-17","close":3280.0},{"date":"2024-12-18","close":3345.0},{"date":"2024-12-19","close":3230.0},{"date":"2024-12-20","close":2875.0},{"date":"2024-12-23","close":3195.0},{"date":"2024-12-24","close":3045.0},{"date":"2024-12-26","close":2990.0},{"date":"2024-12-27","close":3035.0},{"date":"2024-12-30","close":2975.0},{"date":"2025-01-02","close":3050.0},{"date":"2025-01-03","close":3050.0},{"date":"2025-01-06","close":3055.0},{"date":"2025-01-07","close":3030.0},{"date":"2025-01-08","close":3035.0},{"date":"2025-01-09","close":3155.0},{"date":"2025-01-10","close":3165.0},{"date":"2025-01-13","close":3990.0},{"date":"2025-01-14","close":3890.0},{"date":"2025-01-15","close":4000.0},{"date":"2025-01-16","close":3915.0},{"date":"2025-01-17","close":3850.0},{"date":"2025-01-20","close":3675.0},{"date":"2025-01-21","close":3925.0},{"date":"2025-01-22","close":3920.0},{"date":"2025-01-23","close":3780.0},{"date":"2025-01-24","close":3755.0},{"date":"2025-01-31","close":3585.0},{"date":"2025-02-03","close":3330.0},{"date":"2025-02-04","close":3460.0},{"date":"2025-02-05","close":3385.0},{"date":"2025-02-06","close":3445.0},{"date":"2025-02-07","close":3370.0},{"date":"2025-02-10","close":3385.0},{"date":"2025-02-11","close":3420.0},{"date":"2025-02-12","close":3410.0},{"date":"2025-02-13","close":3455.0},{"date":"2025-02-14","close":3340.0},{"date":"2025-02-17","close":3415.0},{"date":"2025-02-18","close":3440.0},{"date":"2025-02-19","close":3405.0},{"date":"2025-02-20","close":3310.0},{"date":"2025-02-21","close":3295.0},{"date":"2025-02-24","close":3260.0},{"date":"2025-02-25","close":3270.0},{"date":"2025-02-26","close":3295.0},{"date":"2025-02-27","close":3245.0},{"date":"2025-02-28","close":3120.0},{"date":"2025-03-04","close":3060.0},{"date":"2025-03-05","close":3160.0},{"date":"2025-03-06","close":3080.0},{"date":"2025-03-07","close":3060.0},{"date":"2025-03-10","close":3010.0},{"date":"2025-03-11","close":2945.0},{"date":"2025-03-12","close":2960.0},{"date":"2025-03-13","close":2995.0},{"date":"2025-03-14","close":3095.0},{"date":"2025-03-17","close":3025.0},{"date":"2025-03-18","close":3005.0},{"date":"2025-03-19","close":3010.0},{"date":"2025-03-20","close":2960.0},{"date":"2025-03-21","close":2905.0},{"date":"2025-03-24","close":2890.0},{"date":"2025-03-25","close":2840.0},{"date":"2025-03-26","close":2955.0},{"date":"2025-03-27","close":2815.0},{"date":"2025-03-28","close":2685.0},{"date":"2025-03-31","close":2630.0},{"date":"2025-04-01","close":2670.0},{"date":"2025-04-02","close":2600.0},{"date":"2025-04-03","close":2600.0},{"date":"2025-04-04","close":2615.0},{"date":"2025-04-07","close":2400.0},{"date":"2025-04-08","close":2410.0},{"date":"2025-04-09","close":2330.0},{"date":"2025-04-10","close":2645.0},{"date":"2025-04-11","close":2705.0},{"date":"2025-04-14","close":2705.0},{"date":"2025-04-15","close":2780.0},{"date":"2025-04-16","close":2680.0},{"date":"2025-04-17","close":2720.0},{"date":"2025-04-18","close":2720.0},{"date":"2025-04-21","close":2695.0},{"date":"2025-04-22","close":2655.0},{"date":"2025-04-23","close":2870.0},{"date":"2025-04-24","close":2815.0},{"date":"2025-04-25","close":2850.0},{"date":"2025-04-28","close":2790.0},{"date":"2025-04-29","close":2890.0},{"date":"2025-04-30","close":2785.0},{"date":"2025-05-02","close":2755.0},{"date":"2025-05-07","close":2795.0},{"date":"2025-05-08","close":2840.0},{"date":"2025-05-09","close":2845.0},{"date":"2025-05-12","close":2890.0},{"date":"2025-05-13","close":2900.0},{"date":"2025-05-14","close":2995.0},{"date":"2025-05-15","close":2940.0},{"date":"2025-05-16","close":2920.0},{"date":"2025-05-19","close":2875.0},{"date":"2025-05-20","close":2975.0},{"date":"2025-05-21","close":2940.0},{"date":"2025-05-22","close":2900.0},{"date":"2025-05-23","close":2955.0},{"date":"2025-05-26","close":2970.0},{"date":"2025-05-27","close":2965.0},{"date":"2025-05-28","close":2855.0},{"date":"2025-05-29","close":2915.0},{"date":"2025-05-30","close":2895.0},{"date":"2025-06-02","close":2855.0},{"date":"2025-06-04","close":2935.0},{"date":"2025-06-05","close":2935.0},{"date":"2025-06-09","close":3155.0},{"date":"2025-06-10","close":3090.0},{"date":"2025-06-11","close":3125.0},{"date":"2025-06-12","close":3090.0},{"date":"2025-06-13","close":3005.0},{"date":"2025-06-16","close":3135.0},{"date":"2025-06-17","close":3085.0},{"date":"2025-06-18","close":3050.0},{"date":"2025-06-19","close":3055.0},{"date":"2025-06-20","close":3070.0},{"date":"2025-06-23","close":3095.0},{"date":"2025-06-24","close":3105.0},{"date":"2025-06-25","close":3080.0},{"date":"2025-06-26","close":3015.0},{"date":"2025-06-27","close":3005.0},{"date":"2025-06-30","close":3065.0},{"date":"2025-07-01","close":3190.0},{"date":"2025-07-02","close":3130.0},{"date":"2025-07-03","close":3095.0},{"date":"2025-07-04","close":3050.0},{"date":"2025-07-07","close":3035.0},{"date":"2025-07-08","close":3060.0},{"date":"2025-07-09","close":3065.0},{"date":"2025-07-10","close":3045.0},{"date":"2025-07-11","close":3035.0},{"date":"2025-07-14","close":2990.0},{"date":"2025-07-15","close":3035.0},{"date":"2025-07-16","close":3005.0},{"date":"2025-07-17","close":2980.0},{"date":"2025-07-18","close":2950.0},{"date":"2025-07-21","close":2960.0},{"date":"2025-07-22","close":2905.0},{"date":"2025-07-23","close":2915.0},{"date":"2025-07-24","close":2845.0},{"date":"2025-07-25","close":2840.0},{"date":"2025-07-28","close":2870.0},{"date":"2025-07-29","close":2855.0},{"date":"2025-07-30","close":2890.0},{"date":"2025-07-31","close":2925.0},{"date":"2025-08-01","close":2875.0},{"date":"2025-08-04","close":2925.0},{"date":"2025-08-05","close":2980.0},{"date":"2025-08-06","close":3020.0},{"date":"2025-08-07","close":3080.0},{"date":"2025-08-08","close":3070.0},{"date":"2025-08-11","close":3155.0},{"date":"2025-08-12","close":3190.0},{"date":"2025-08-13","close":3185.0},{"date":"2025-08-14","close":3125.0},{"date":"2025-08-18","close":3100.0},{"date":"2025-08-19","close":3020.0},{"date":"2025-08-20","close":2915.0},{"date":"2025-08-21","close":2885.0},{"date":"2025-08-22","close":2900.0},{"date":"2025-08-25","close":2895.0},{"date":"2025-08-26","close":2880.0},{"date":"2025-08-27","close":2875.0},{"date":"2025-08-28","close":2880.0},{"date":"2025-08-29","close":2830.0},{"date":"2025-09-01","close":2780.0},{"date":"2025-09-02","close":2785.0},{"date":"2025-09-03","close":2770.0},{"date":"2025-09-04","close":2790.0},{"date":"2025-09-05","close":2795.0},{"date":"2025-09-08","close":2805.0},{"date":"2025-09-09","close":2840.0},{"date":"2025-09-10","close":2900.0},{"date":"2025-09-11","close":2990.0},{"date":"2025-09-12","close":2970.0},{"date":"2025-09-15","close":2985.0},{"date":"2025-09-16","close":3030.0},{"date":"2025-09-17","close":2975.0},{"date":"2025-09-18","close":2995.0},{"date":"2025-09-19","close":2995.0},{"date":"2025-09-22","close":2980.0},{"date":"2025-09-23","close":3010.0},{"date":"2025-09-24","close":3030.0},{"date":"2025-09-25","close":2995.0},{"date":"2025-09-26","close":2905.0},{"date":"2025-09-29","close":2910.0},{"date":"2025-09-30","close":2920.0},{"date":"2025-10-01","close":2900.0},{"date":"2025-10-02","close":3010.0},{"date":"2025-10-10","close":3215.0},{"date":"2025-10-13","close":3260.0},{"date":"2025-10-14","close":3180.0},{"date":"2025-10-15","close":3315.0},{"date":"2025-10-16","close":3205.0},{"date":"2025-10-17","close":3115.0},{"date":"2025-10-20","close":3140.0},{"date":"2025-10-21","close":3080.0},{"date":"2025-10-22","close":3090.0},{"date":"2025-10-23","close":3110.0},{"date":"2025-10-24","close":3175.0},{"date":"2025-10-27","close":3180.0},{"date":"2025-10-28","close":3165.0},{"date":"2025-10-29","close":3525.0},{"date":"2025-10-30","close":3640.0},{"date":"2025-10-31","close":3650.0},{"date":"2025-11-03","close":4220.0},{"date":"2025-11-04","close":4255.0},{"date":"2025-11-05","close":4225.0},{"date":"2025-11-06","close":3890.0},{"date":"2025-11-07","close":3985.0},{"date":"2025-11-10","close":4040.0},{"date":"2025-11-11","close":3925.0},{"date":"2025-11-12","close":3955.0},{"date":"2025-11-13","close":3800.0},{"date":"2025-11-14","close":3600.0},{"date":"2025-11-17","close":3605.0},{"date":"2025-11-18","close":3375.0},{"date":"2025-11-19","close":3340.0},{"date":"2025-11-20","close":3940.0},{"date":"2025-11-21","close":3820.0},{"date":"2025-11-24","close":3645.0},{"date":"2025-11-25","close":3630.0},{"date":"2025-11-26","close":3780.0},{"date":"2025-11-27","close":3920.0},{"date":"2025-11-28","close":4010.0},{"date":"2025-12-01","close":3720.0},{"date":"2025-12-02","close":3840.0},{"date":"2025-12-03","close":3790.0},{"date":"2025-12-04","close":3665.0},{"date":"2025-12-05","close":3670.0},{"date":"2025-12-08","close":3620.0},{"date":"2025-12-09","close":3595.0},{"date":"2025-12-10","close":3540.0},{"date":"2025-12-11","close":3535.0},{"date":"2025-12-12","close":4160.0},{"date":"2025-12-15","close":4075.0},{"date":"2025-12-16","close":4025.0},{"date":"2025-12-17","close":3960.0},{"date":"2025-12-18","close":3750.0},{"date":"2025-12-19","close":3750.0},{"date":"2025-12-22","close":3935.0},{"date":"2025-12-23","close":3775.0},{"date":"2025-12-24","close":3740.0},{"date":"2025-12-26","close":3640.0},{"date":"2025-12-29","close":3870.0},{"date":"2025-12-30","close":3720.0},{"date":"2026-01-02","close":3835.0},{"date":"2026-01-05","close":3945.0},{"date":"2026-01-06","close":3810.0},{"date":"2026-01-07","close":3715.0},{"date":"2026-01-08","close":3605.0},{"date":"2026-01-09","close":3600.0},{"date":"2026-01-12","close":3625.0},{"date":"2026-01-13","close":3595.0},{"date":"2026-01-14","close":3630.0},{"date":"2026-01-15","close":3630.0},{"date":"2026-01-16","close":3625.0},{"date":"2026-01-19","close":3715.0},{"date":"2026-01-20","close":3775.0},{"date":"2026-01-21","close":3640.0},{"date":"2026-01-22","close":3685.0},{"date":"2026-01-23","close":3645.0},{"date":"2026-01-26","close":3645.0},{"date":"2026-01-27","close":3645.0},{"date":"2026-01-28","close":3805.0},{"date":"2026-01-29","close":3815.0},{"date":"2026-01-30","close":3725.0},{"date":"2026-02-02","close":3505.0},{"date":"2026-02-03","close":3750.0},{"date":"2026-02-04","close":3830.0},{"date":"2026-02-05","close":3685.0},{"date":"2026-02-06","close":3560.0},{"date":"2026-02-09","close":3760.0},{"date":"2026-02-10","close":3670.0},{"date":"2026-02-11","close":3705.0},{"date":"2026-02-12","close":3760.0},{"date":"2026-02-13","close":3770.0},{"date":"2026-02-19","close":3910.0},{"date":"2026-02-20","close":4185.0},{"date":"2026-02-23","close":5440.0},{"date":"2026-02-24","close":6510.0},{"date":"2026-02-25","close":6190.0},{"date":"2026-02-26","close":6410.0},{"date":"2026-02-27","close":6790.0},{"date":"2026-03-03","close":5930.0},{"date":"2026-03-04","close":5000.0},{"date":"2026-03-05","close":5430.0},{"date":"2026-03-06","close":5520.0},{"date":"2026-03-09","close":5170.0},{"date":"2026-03-10","close":5370.0},{"date":"2026-03-11","close":5430.0},{"date":"2026-03-12","close":5870.0},{"date":"2026-03-13","close":5980.0},{"date":"2026-03-16","close":5800.0},{"date":"2026-03-17","close":5670.0},{"date":"2026-03-18","close":6520.0},{"date":"2026-03-19","close":6520.0},{"date":"2026-03-20","close":6410.0},{"date":"2026-03-23","close":5710.0},{"date":"2026-03-24","close":5480.0},{"date":"2026-03-25","close":5860.0},{"date":"2026-03-26","close":5440.0},{"date":"2026-03-27","close":5270.0},{"date":"2026-03-30","close":5070.0},{"date":"2026-03-31","close":4920.0},{"date":"2026-04-01","close":5430.0},{"date":"2026-04-02","close":5220.0},{"date":"2026-04-03","close":5330.0},{"date":"2026-04-06","close":5210.0},{"date":"2026-04-07","close":5020.0},{"date":"2026-04-08","close":5630.0},{"date":"2026-04-09","close":5340.0},{"date":"2026-04-10","close":5470.0},{"date":"2026-04-13","close":5410.0},{"date":"2026-04-14","close":5510.0},{"date":"2026-04-15","close":6540.0},{"date":"2026-04-16","close":6600.0},{"date":"2026-04-17","close":6190.0},{"date":"2026-04-20","close":6480.0},{"date":"2026-04-21","close":6400.0},{"date":"2026-04-22","close":6440.0},{"date":"2026-04-23","close":8140.0},{"date":"2026-04-24","close":9020.0},{"date":"2026-04-27","close":10170.0},{"date":"2026-04-28","close":10070.0},{"date":"2026-04-29","close":13090.0},{"date":"2026-04-30","close":15050.0},{"date":"2026-05-04","close":17350.0},{"date":"2026-05-06","close":18040.0},{"date":"2026-05-07","close":17440.0},{"date":"2026-05-08","close":18010.0},{"date":"2026-05-11","close":17190.0},{"date":"2026-05-12","close":16000.0},{"date":"2026-05-13","close":14630.0},{"date":"2026-05-14","close":15590.0},{"date":"2026-05-15","close":14180.0},{"date":"2026-05-18","close":15150.0},{"date":"2026-05-19","close":14080.0},{"date":"2026-05-20","close":13540.0},{"date":"2026-05-21","close":15220.0},{"date":"2026-05-22","close":14610.0},{"date":"2026-05-26","close":14140.0},{"date":"2026-05-27","close":13060.0},{"date":"2026-05-28","close":12360.0},{"date":"2026-05-29","close":11940.0},{"date":"2026-06-01","close":11610.0},{"date":"2026-06-02","close":11110.0},{"date":"2026-06-04","close":11130.0},{"date":"2026-06-05","close":10510.0},{"date":"2026-06-08","close":9800.0},{"date":"2026-06-09","close":10240.0},{"date":"2026-06-10","close":10000.0},{"date":"2026-06-11","close":10000.0},{"date":"2026-06-12","close":10470.0},{"date":"2026-06-15","close":10690.0},{"date":"2026-06-16","close":11150.0},{"date":"2026-06-17","close":12330.0},{"date":"2026-06-18","close":11530.0},{"date":"2026-06-19","close":11100.0},{"date":"2026-06-22","close":10360.0},{"date":"2026-06-23","close":10700.0},{"date":"2026-06-24","close":11180.0},{"date":"2026-06-25","close":9900.0},{"date":"2026-06-26","close":9040.0},{"date":"2026-06-29","close":9800.0},{"date":"2026-06-30","close":10310.0},{"date":"2026-07-01","close":13400.0},{"date":"2026-07-02","close":11990.0},{"date":"2026-07-03","close":13050.0},{"date":"2026-07-06","close":12810.0},{"date":"2026-07-07","close":11250.0},{"date":"2026-07-08","close":9920.0},{"date":"2026-07-09","close":9630.0},{"date":"2026-07-10","close":11300.0},{"date":"2026-07-13","close":10820.0},{"date":"2026-07-14","close":12750.0},{"date":"2026-07-15","close":13400.0},{"date":"2026-07-16","close":12230.0},{"date":"2026-07-20","close":10940.0},{"date":"2026-07-21","close":11840.0},{"date":"2026-07-22","close":12160.0},{"date":"2026-07-23","close":14200.0},{"date":"2026-07-24","close":13730.0},{"date":"2026-07-27","close":13980.0},{"date":"2026-07-28","close":13600.0},{"date":"2026-07-29","close":11050.0},{"date":"2026-07-30","close":10320.0},{"date":"2026-07-31","close":13000.0},{"date":"2026-08-03","close":13110.0},{"date":"2026-08-04","close":13790.0},{"date":"2026-08-05","close":15450.0},{"date":"2026-08-06","close":14400.0},{"date":"2026-08-07","close":13790.0},{"date":"2026-08-10","close":14950.0},{"date":"2026-08-11","close":14520.0},{"date":"2026-08-12","close":16030.0},{"date":"2026-08-13","close":15110.0},{"date":"2026-08-14","close":14710.0},{"date":"2026-08-18","close":14110.0},{"date":"2026-08-19","close":14140.0},{"date":"2026-08-20","close":14530.0},{"date":"2026-08-21","close":13250.0},{"date":"2026-08-24","close":12880.0},{"date":"2026-08-25","close":13330.0},{"date":"2026-08-26","close":13630.0},{"date":"2026-08-27","close":14140.0},{"date":"2026-08-28","close":13610.0},{"date":"2026-08-31","close":13620.0},{"date":"2026-09-01","close":13280.0},{"date":"2026-09-02","close":12730.0},{"date":"2026-09-03","close":12440.0},{"date":"2026-09-04","close":12930.0},{"date":"2026-09-07","close":13290.0},{"date":"2026-09-08","close":13050.0},{"date":"2026-09-09","close":13500.0},{"date":"2026-09-10","close":13530.0},{"date":"2026-09-11","close":13190.0},{"date":"2026-09-14","close":12720.0},{"date":"2026-09-15","close":12870.0},{"date":"2026-09-16","close":12770.0},{"date":"2026-09-17","close":12980.0},{"date":"2026-09-18","close":13940.0},{"date":"2026-09-21","close":13700.0},{"date":"2026-09-22","close":13750.0},{"date":"2026-09-23","close":13530.0},{"date":"2026-09-28","close":13120.0},{"date":"2026-09-29","close":13280.0},{"date":"2026-09-30","close":12980.0},{"date":"2026-10-01","close":13210.0},{"date":"2026-10-02","close":13430.0},{"date":"2026-10-06","close":13430.0},{"date":"2026-10-07","close":12900.0},{"date":"2026-10-08","close":12590.0},{"date":"2026-10-12","close":11530.0},{"date":"2026-10-13","close":11420.0},{"date":"2026-10-14","close":11490.0},{"date":"2026-10-15","close":9970.0},{"date":"2026-10-16","close":10830.0},{"date":"2026-10-19","close":11040.0},{"date":"2026-10-20","close":10210.0},{"date":"2026-10-21","close":10750.0},{"date":"2026-10-22","close":10240.0},{"date":"2026-10-23","close":9920.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-60839.0,"foreign_net":78683.0,"institution_net":-17844.0},{"date":"2026-10-21","retail_net":-111226.0,"foreign_net":165412.0,"institution_net":-54186.0},{"date":"2026-10-20","retail_net":-89616.0,"foreign_net":22577.0,"institution_net":67039.0},{"date":"2026-10-19","retail_net":5053.0,"foreign_net":35667.0,"institution_net":-40720.0},{"date":"2026-10-16","retail_net":-197680.0,"foreign_net":272423.0,"institution_net":-74743.0},{"date":"2026-10-15","retail_net":-433989.0,"foreign_net":351476.0,"institution_net":82513.0},{"date":"2026-10-14","retail_net":-146420.0,"foreign_net":111340.0,"institution_net":35080.0},{"date":"2026-10-13","retail_net":-28763.0,"foreign_net":31659.0,"institution_net":-2896.0},{"date":"2026-10-12","retail_net":-104137.0,"foreign_net":109244.0,"institution_net":-5107.0},{"date":"2026-10-08","retail_net":6577.0,"foreign_net":-28203.0,"institution_net":21626.0},{"date":"2026-10-07","retail_net":373450.0,"foreign_net":-437649.0,"institution_net":64199.0},{"date":"2026-10-06","retail_net":1750.0,"foreign_net":-667.0,"institution_net":-1083.0},{"date":"2026-10-02","retail_net":-84993.0,"foreign_net":85142.0,"institution_net":-149.0},{"date":"2026-10-01","retail_net":-145933.0,"foreign_net":113749.0,"institution_net":32184.0},{"date":"2026-09-30","retail_net":154779.0,"foreign_net":-101390.0,"institution_net":-53389.0},{"date":"2026-09-29","retail_net":47766.0,"foreign_net":-43436.0,"institution_net":-4330.0},{"date":"2026-09-28","retail_net":49875.0,"foreign_net":-41266.0,"institution_net":-8609.0},{"date":"2026-09-23","retail_net":118745.0,"foreign_net":-106737.0,"institution_net":-12008.0},{"date":"2026-09-22","retail_net":44214.0,"foreign_net":-70434.0,"institution_net":26220.0},{"date":"2026-09-21","retail_net":265547.0,"foreign_net":-274242.0,"institution_net":8695.0},{"date":"2026-09-18","retail_net":-741341.0,"foreign_net":663860.0,"institution_net":77481.0},{"date":"2026-09-17","retail_net":-58483.0,"foreign_net":65934.0,"institution_net":-7451.0},{"date":"2026-09-16","retail_net":183243.0,"foreign_net":-181727.0,"institution_net":-1516.0},{"date":"2026-09-15","retail_net":6153.0,"foreign_net":357.0,"institution_net":-6510.0},{"date":"2026-09-14","retail_net":-21637.0,"foreign_net":28075.0,"institution_net":-6438.0},{"date":"2026-09-11","retail_net":48787.0,"foreign_net":-113386.0,"institution_net":64599.0},{"date":"2026-09-10","retail_net":-218473.0,"foreign_net":86772.0,"institution_net":131701.0},{"date":"2026-09-09","retail_net":643.0,"foreign_net":-24003.0,"institution_net":23360.0},{"date":"2026-09-08","retail_net":-110925.0,"foreign_net":116542.0,"institution_net":-5617.0},{"date":"2026-09-07","retail_net":85195.0,"foreign_net":-84299.0,"institution_net":-896.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-60839.0,"foreign_net":78683.0,"institution_net":-17844.0},"d3":{"retail_net":-261681.0,"foreign_net":266672.0,"institution_net":-4991.0},"d7":{"retail_net":-1034717.0,"foreign_net":1037578.0,"institution_net":-2861.0},"d14":{"retail_net":-1016766.0,"foreign_net":910853.0,"institution_net":105913.0},"d30":{"retail_net":-1162678.0,"foreign_net":831473.0,"institution_net":331205.0}},"analysis":"최근 5일 외국인 순매수 57.48만, 기관 순매수 -12.05만. 30일 누적: 외국인 83.15만, 기관 33.12만.","foreign_flow":574762.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-120454.0},"insider_trades":[],"price_analysis":{"current":10120.0,"low_30d":9730.0,"support":10222.0,"high_30d":14650.0,"change_1d":-1.2,"change_7d":-7.4,"change_30d":-21.7,"resistance":14158.0,"position_in_range":8.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.04,"per":66.11,"quarter":"2024-Q2"},{"pbr":1.33,"per":36.86,"quarter":"2024-Q3"},{"pbr":1.32,"per":49.83,"quarter":"2024-Q4"},{"pbr":0.91,"per":22.99,"quarter":"2025-Q1"},{"pbr":1.07,"per":20.8,"quarter":"2025-Q2"},{"pbr":1.01,"per":24.46,"quarter":"2025-Q3"},{"pbr":1.24,"per":32.71,"quarter":"2025-Q4"},{"pbr":1.49,"per":35.63,"quarter":"2026-Q1"},{"pbr":2.92,"per":66.56,"quarter":"2026-Q2"},{"pbr":4.44,"per":65.33,"quarter":"현재"}],"timeline":[{"close":4420.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":3010.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2975.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2630.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":3065.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2920.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":3720.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4920.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":10310.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.48,"pbr_5y_low":0.91,"per_5y_avg":39.55,"per_5y_low":20.8,"current_pbr":4.44,"current_per":65.33,"pbr_5y_high":2.92,"per_5y_high":66.56,"pbr_5y_median":1.32,"per_5y_median":35.63,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":77.8,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 47% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.5배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ELECTRICAL EQUIPMENT & PARTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +46.9%"},"momentum":{"grade":"D","reason":"RSI 30"},"valuation":{"grade":"C","reason":"PER 65.98x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.0%"},"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":0.78,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.96,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.11,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.52,"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":2.96,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":1.78,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.03,"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":2.04,"per":66.11,"close":4420.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.33,"per":36.86,"close":3010.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.32,"per":49.83,"close":2975.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.91,"per":22.99,"close":2630.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.07,"per":20.8,"close":3065.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.01,"per":24.46,"close":2920.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.24,"per":32.71,"close":3720.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.49,"per":35.63,"close":4920.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.92,"per":66.56,"close":10310.0,"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":"66.0배"},{"label":"PBR","value":"4.5배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"2.0%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":44.82,"pbr":null,"per":null,"roa":0.007789672263675515,"roe":0.019643725263819297,"revenue":278067660464.0,"market_cap":null,"net_income":3514215599.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.02960287470417907,"total_assets":451137798876.0,"total_equity":178897614979.0,"profit_margin":0.012637987434914127,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3727364416.0,"operating_margin":0.013404523236468064},{"eps":98.71,"pbr":4.19,"per":56.64,"roa":0.03032367378041682,"roe":0.06688462220047883,"revenue":189242394685.0,"market_cap":501900000000.0,"net_income":11209830009.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.09910926651091802,"total_assets":369672556504.0,"total_equity":167599511520.0,"profit_margin":0.059235299931915994,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":14668767675.0,"operating_margin":0.07751311591367585},{"eps":4.374265063952154,"pbr":null,"per":null,"roa":0.0014339164665103112,"roe":0.003267239036516706,"revenue":167063842052.0,"market_cap":null,"net_income":496778446.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-0.005952342606190502,"total_assets":346448665318.0,"total_equity":152048393291.0,"profit_margin":0.0029735844686570394,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5476850317.0,"operating_margin":-0.03278297834964962},{"eps":6.9988241023234465,"pbr":null,"per":null,"roa":0.002404706040997655,"roe":0.0052843334339249945,"revenue":154792176129.0,"market_cap":null,"net_income":769284485.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.04176479427882932,"total_assets":319907910524.0,"total_equity":145578339183.0,"profit_margin":0.004969789198899156,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1106630284.0,"operating_margin":0.007149135774651566},{"eps":27.995296409293786,"pbr":null,"per":null,"roa":0.010247701046152071,"roe":0.022125074434114118,"revenue":151419534768.0,"market_cap":null,"net_income":3198265169.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.06756411664898374,"total_assets":312095869561.0,"total_equity":144553871605.0,"profit_margin":0.021121879511123026,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5395602351.0,"operating_margin":0.0356334627448629},{"eps":74.36250608718662,"pbr":null,"per":null,"roa":0.02638634652919447,"roe":0.05761244743170561,"revenue":151266934457.0,"market_cap":null,"net_income":8452127390.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.09279964478284833,"total_assets":320322003679.0,"total_equity":146706619260.0,"profit_margin":0.055875577966463315,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":8325862637.0,"operating_margin":0.055040863139635826},{"eps":10.008592975269245,"pbr":null,"per":null,"roa":0.005007468857151704,"roe":0.009984227346190422,"revenue":137276568561.0,"market_cap":null,"net_income":1136660260.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.05743677819639232,"total_assets":226992976377.0,"total_equity":113845590709.0,"profit_margin":0.00828007482933925,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2018573436.0,"operating_margin":0.014704428127536055},{"eps":35.0077351482354,"pbr":null,"per":null,"roa":0.01673779467282641,"roe":0.03465002275377201,"revenue":133193833541.0,"market_cap":null,"net_income":3975773761.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.06954629003262829,"total_assets":237532711968.0,"total_equity":114740870136.0,"profit_margin":0.029849533235156635,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5289039176.0,"operating_margin":0.0397093396547665},{"eps":-4.9727941961799536,"pbr":null,"per":null,"roa":-0.002201364724417569,"roe":-0.005155341100013898,"revenue":151795374467.0,"market_cap":null,"net_income":-564752464.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.0537993786416422,"total_assets":256546522135.0,"total_equity":109547060620.0,"profit_margin":-0.003720485330880593,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4003889657.0,"operating_margin":0.026376888433253528},{"eps":19.65539994037482,"pbr":null,"per":null,"roa":0.008291208677029132,"roe":0.021862767198620958,"revenue":130511544809.0,"market_cap":null,"net_income":2246708836.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.05218255515224242,"total_assets":270974826894.0,"total_equity":102764156778.0,"profit_margin":0.017214636753307883,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3027041826.0,"operating_margin":0.023193670954014},{"eps":31.97915108633487,"pbr":null,"per":null,"roa":0.01546300719548203,"roe":0.03620091517083469,"revenue":129252874820.0,"market_cap":null,"net_income":3631822203.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.06598529012896118,"total_assets":234871662225.0,"total_equity":100324043905.0,"profit_margin":0.02809857968774578,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4617747977.0,"operating_margin":0.03572646243598654},{"eps":20.200178801044018,"pbr":null,"per":null,"roa":0.009354343897542585,"roe":0.023474552730686778,"revenue":124224614904.0,"market_cap":null,"net_income":2294102732.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.05508163748616035,"total_assets":245244643251.0,"total_equity":97727217993.0,"profit_margin":0.018467376483902714,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3494984125.0,"operating_margin":0.028134392911589236}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":66.8619,"per":66.11,"date":"2024-06","close":4420.0,"source":"reported"},{"eps":66.8619,"per":47.56,"date":"2024-07","close":3180.0,"source":"reported"},{"eps":66.8619,"per":45.47,"date":"2024-08","close":3040.0,"source":"reported"},{"eps":81.6695,"per":36.86,"date":"2024-09","close":3010.0,"source":"reported"},{"eps":81.6695,"per":33.55,"date":"2024-10","close":2740.0,"source":"reported"},{"eps":81.6695,"per":31.16,"date":"2024-11","close":2545.0,"source":"reported"},{"eps":59.6989,"per":49.83,"date":"2024-12","close":2975.0,"source":"reported"},{"eps":59.6989,"per":60.05,"date":"2025-01","close":3585.0,"source":"reported"},{"eps":59.6989,"per":52.26,"date":"2025-02","close":3120.0,"source":"reported"},{"eps":114.406,"per":22.99,"date":"2025-03","close":2630.0,"source":"reported"},{"eps":114.406,"per":24.34,"date":"2025-04","close":2785.0,"source":"reported"},{"eps":114.406,"per":25.3,"date":"2025-05","close":2895.0,"source":"reported"},{"eps":147.3741,"per":20.8,"date":"2025-06","close":3065.0,"source":"reported"},{"eps":147.3741,"per":19.85,"date":"2025-07","close":2925.0,"source":"reported"},{"eps":147.3741,"per":19.2,"date":"2025-08","close":2830.0,"source":"reported"},{"eps":119.3652,"per":24.46,"date":"2025-09","close":2920.0,"source":"reported"},{"eps":119.3652,"per":30.58,"date":"2025-10","close":3650.0,"source":"reported"},{"eps":119.3652,"per":33.59,"date":"2025-11","close":4010.0,"source":"reported"},{"eps":113.7309,"per":32.71,"date":"2025-12","close":3720.0,"source":"reported"},{"eps":113.7309,"per":32.75,"date":"2026-01","close":3725.0,"source":"reported"},{"eps":113.7309,"per":59.7,"date":"2026-02","close":6790.0,"source":"reported"},{"eps":138.0784,"per":35.63,"date":"2026-03","close":4920.0,"source":"reported"},{"eps":138.0784,"per":109.0,"date":"2026-04","close":15050.0,"source":"reported"},{"eps":138.0784,"per":86.47,"date":"2026-05","close":11940.0,"source":"reported"},{"eps":154.9031,"per":66.56,"date":"2026-06","close":10310.0,"source":"reported"},{"eps":154.9031,"per":83.92,"date":"2026-07","close":13000.0,"source":"reported"},{"eps":154.9031,"per":87.93,"date":"2026-08","close":13620.0,"source":"reported"},{"eps":154.9031,"per":83.79,"date":"2026-09","close":12980.0,"source":"reported"},{"eps":154.9031,"per":64.04,"date":"2026-10","close":9920.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":47.81,"std":24.19,"count":29,"current":64.04,"lower_1sd":23.62,"upper_1sd":72.0},"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":"대원전선","phase":"above-fold","symbol_resolved":true}