{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:46:54.927657+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-10.0,"direction":"higher_better","percentile":38},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-102.0,"direction":"higher_better","percentile":11}],"summary":"매출 -10.0%","percentile":24},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":48.1,"direction":null,"percentile":48},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":12.8,"direction":"higher_better","percentile":69}],"summary":"RSI 48","percentile":62},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -22원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -22, PBR 0.99x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-1.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":1.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-1.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -1.6%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.71,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.62,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":0.8,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.07,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.7x, 순차입금비율 0.6x","percentile":36}},"signals":[],"summary":"KBI동양철관(008970)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 1395.07억. 현재가 1,344원, 전일 대비 -6.1%, 30일 +12.8%. ROE -1.6%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 42.81만, 기관 순매수 9222.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":88.34977813984642,"grade":"B","trend":"상승","atr_14":186.0,"rsi_14":48.063781321184514,"sma_20":1359.7,"sma_60":1194.5333333333333,"comment":"상승 추세, RSI 48","analysis":"RSI(14) 48.1로 중립 구간입니다. MACD(88.35)가 시그널선(73.89)을 상회합니다(골든크로스). SMA20 1360, SMA60 1195 — 혼조세입니다. 볼린저밴드 1036~1683 (현재 위치 48%).","bb_lower":1036.3716220310998,"bb_upper":1683.0283779689003,"macd_signal":73.89122174524756},"change_pct":-6.15,"chart_data":[{"date":"2024-10-23","open":1397,"high":1447,"low":1391,"close":1445,"volume":882050,"rsi_14":14.29,"sma_20":1596.65,"sma_60":1684.78,"sma_120":1711.52},{"date":"2024-10-24","open":1445,"high":1445,"low":1391,"close":1393,"volume":492733,"rsi_14":13.27,"sma_20":1581.8,"sma_60":1676.98,"sma_120":1712.21},{"date":"2024-10-25","open":1391,"high":1410,"low":1363,"close":1367,"volume":547552,"rsi_14":12.31,"sma_20":1565.65,"sma_60":1669.92,"sma_120":1712.89},{"date":"2024-10-28","open":1356,"high":1397,"low":1356,"close":1397,"volume":346196,"rsi_14":10.43,"sma_20":1554.15,"sma_60":1664.5,"sma_120":1713.78},{"date":"2024-10-29","open":1388,"high":1397,"low":1358,"close":1378,"volume":480749,"rsi_14":10.59,"sma_20":1539.9,"sma_60":1657.22,"sma_120":1714.39},{"date":"2024-10-30","open":1358,"high":1384,"low":1358,"close":1376,"volume":381965,"rsi_14":9.97,"sma_20":1525.65,"sma_60":1646.97,"sma_120":1714.93},{"date":"2024-10-31","open":1376,"high":1376,"low":1334,"close":1363,"volume":448152,"rsi_14":9.97,"sma_20":1511.3,"sma_60":1638.53,"sma_120":1715.38},{"date":"2024-11-01","open":1347,"high":1354,"low":1328,"close":1332,"volume":427294,"rsi_14":9.61,"sma_20":1496.9,"sma_60":1629.58,"sma_120":1715.56},{"date":"2024-11-04","open":1336,"high":1430,"low":1336,"close":1401,"volume":1218552,"rsi_14":26.44,"sma_20":1486.05,"sma_60":1621.88,"sma_120":1716.31},{"date":"2024-11-05","open":1402,"high":1412,"low":1386,"close":1404,"volume":354706,"rsi_14":29.46,"sma_20":1473.5,"sma_60":1614.32,"sma_120":1717.08},{"date":"2024-11-06","open":1406,"high":1436,"low":1388,"close":1434,"volume":625483,"rsi_14":35.83,"sma_20":1463.65,"sma_60":1610.67,"sma_120":1717.98},{"date":"2024-11-07","open":1434,"high":1467,"low":1406,"close":1443,"volume":683205,"rsi_14":39.29,"sma_20":1454.15,"sma_60":1606.38,"sma_120":1719.11},{"date":"2024-11-08","open":1456,"high":1480,"low":1388,"close":1441,"volume":651191,"rsi_14":42.06,"sma_20":1445.2,"sma_60":1601.55,"sma_120":1720.17},{"date":"2024-11-11","open":1438,"high":1447,"low":1401,"close":1430,"volume":624529,"rsi_14":47.83,"sma_20":1436.65,"sma_60":1597.92,"sma_120":1721.04},{"date":"2024-11-12","open":1425,"high":1434,"low":1375,"close":1402,"volume":613812,"rsi_14":43.38,"sma_20":1427.7,"sma_60":1592.92,"sma_120":1721.37},{"date":"2024-11-13","open":1402,"high":1402,"low":1337,"close":1345,"volume":588168,"rsi_14":42.73,"sma_20":1417.5,"sma_60":1587.0,"sma_120":1721.28},{"date":"2024-11-14","open":1343,"high":1367,"low":1337,"close":1343,"volume":413928,"rsi_14":46.08,"sma_20":1407.65,"sma_60":1581.87,"sma_120":1721.12},{"date":"2024-11-15","open":1324,"high":1347,"low":1295,"close":1337,"volume":660226,"rsi_14":39.36,"sma_20":1398.45,"sma_60":1575.78,"sma_120":1720.65},{"date":"2024-11-18","open":1319,"high":1367,"low":1317,"close":1347,"volume":343523,"rsi_14":44.32,"sma_20":1391.05,"sma_60":1569.22,"sma_120":1720.39},{"date":"2024-11-19","open":1343,"high":1384,"low":1339,"close":1375,"volume":429178,"rsi_14":49.83,"sma_20":1387.65,"sma_60":1564.18,"sma_120":1720.61},{"date":"2024-11-20","open":1386,"high":1438,"low":1365,"close":1410,"volume":535038,"rsi_14":57.32,"sma_20":1385.9,"sma_60":1559.17,"sma_120":1721.31},{"date":"2024-11-21","open":1402,"high":1428,"low":1371,"close":1373,"volume":416825,"rsi_14":56.27,"sma_20":1384.9,"sma_60":1553.03,"sma_120":1721.79},{"date":"2024-11-22","open":1373,"high":1436,"low":1371,"close":1401,"volume":422093,"rsi_14":50.0,"sma_20":1386.6,"sma_60":1547.28,"sma_120":1722.44},{"date":"2024-11-25","open":1412,"high":1505,"low":1412,"close":1467,"volume":1573815,"rsi_14":59.03,"sma_20":1390.1,"sma_60":1542.13,"sma_120":1723.92},{"date":"2024-11-26","open":1467,"high":1490,"low":1445,"close":1490,"volume":675312,"rsi_14":58.19,"sma_20":1395.7,"sma_60":1537.37,"sma_120":1725.62},{"date":"2024-11-27","open":1505,"high":1508,"low":1454,"close":1462,"volume":783400,"rsi_14":52.63,"sma_20":1400.0,"sma_60":1532.32,"sma_120":1727.03},{"date":"2024-11-28","open":1482,"high":1497,"low":1438,"close":1449,"volume":609436,"rsi_14":51.08,"sma_20":1404.3,"sma_60":1528.3,"sma_120":1725.11},{"date":"2024-11-29","open":1447,"high":1453,"low":1395,"close":1408,"volume":350807,"rsi_14":47.26,"sma_20":1408.1,"sma_60":1524.22,"sma_120":1718.65},{"date":"2024-12-02","open":1375,"high":1415,"low":1328,"close":1334,"volume":769328,"rsi_14":42.41,"sma_20":1404.75,"sma_60":1517.25,"sma_120":1706.12},{"date":"2024-12-03","open":1324,"high":1354,"low":1315,"close":1345,"volume":351759,"rsi_14":50.0,"sma_20":1401.8,"sma_60":1509.6,"sma_120":1695.49},{"date":"2024-12-04","open":1276,"high":1317,"low":1131,"close":1179,"volume":4301093,"rsi_14":35.51,"sma_20":1389.05,"sma_60":1499.32,"sma_120":1683.03},{"date":"2024-12-05","open":1191,"high":1205,"low":1166,"close":1179,"volume":848286,"rsi_14":35.89,"sma_20":1375.85,"sma_60":1489.95,"sma_120":1671.12},{"date":"2024-12-06","open":1181,"high":1196,"low":1096,"close":1159,"volume":1449059,"rsi_14":33.51,"sma_20":1361.75,"sma_60":1481.22,"sma_120":1660.92},{"date":"2024-12-09","open":1166,"high":1166,"low":1083,"close":1083,"volume":1488697,"rsi_14":26.38,"sma_20":1344.4,"sma_60":1472.67,"sma_120":1652.41},{"date":"2024-12-10","open":1081,"high":1183,"low":1077,"close":1170,"volume":1445486,"rsi_14":32.09,"sma_20":1332.8,"sma_60":1465.17,"sma_120":1645.88},{"date":"2024-12-11","open":1185,"high":1231,"low":1176,"close":1226,"volume":975228,"rsi_14":39.33,"sma_20":1326.85,"sma_60":1459.28,"sma_120":1638.89},{"date":"2024-12-12","open":1244,"high":1246,"low":1200,"close":1228,"volume":964157,"rsi_14":36.95,"sma_20":1321.1,"sma_60":1454.2,"sma_120":1632.25},{"date":"2024-12-13","open":1231,"high":1233,"low":1207,"close":1230,"volume":564916,"rsi_14":30.22,"sma_20":1315.75,"sma_60":1447.63,"sma_120":1624.72},{"date":"2024-12-16","open":1257,"high":1300,"low":1246,"close":1269,"volume":894464,"rsi_14":32.03,"sma_20":1311.85,"sma_60":1440.83,"sma_120":1617.18},{"date":"2024-12-17","open":1285,"high":1345,"low":1265,"close":1336,"volume":1089556,"rsi_14":40.37,"sma_20":1309.9,"sma_60":1435.58,"sma_120":1611.21},{"date":"2024-12-18","open":1332,"high":1343,"low":1291,"close":1311,"volume":649800,"rsi_14":39.64,"sma_20":1304.95,"sma_60":1429.17,"sma_120":1604.84},{"date":"2024-12-19","open":1287,"high":1298,"low":1270,"close":1289,"volume":380942,"rsi_14":40.8,"sma_20":1300.75,"sma_60":1422.48,"sma_120":1597.57},{"date":"2024-12-20","open":1291,"high":1293,"low":1228,"close":1261,"volume":480815,"rsi_14":43.93,"sma_20":1293.75,"sma_60":1415.33,"sma_120":1589.25},{"date":"2024-12-23","open":1265,"high":1285,"low":1244,"close":1269,"volume":312985,"rsi_14":43.65,"sma_20":1283.85,"sma_60":1409.37,"sma_120":1581.72},{"date":"2024-12-24","open":1261,"high":1274,"low":1235,"close":1254,"volume":347742,"rsi_14":58.39,"sma_20":1272.05,"sma_60":1402.55,"sma_120":1573.84},{"date":"2024-12-26","open":1243,"high":1257,"low":1209,"close":1222,"volume":385537,"rsi_14":54.49,"sma_20":1260.05,"sma_60":1395.23,"sma_120":1567.43},{"date":"2024-12-27","open":1220,"high":1222,"low":1187,"close":1205,"volume":463174,"rsi_14":54.83,"sma_20":1247.85,"sma_60":1387.82,"sma_120":1561.99},{"date":"2024-12-30","open":1194,"high":1226,"low":1191,"close":1207,"volume":314694,"rsi_14":65.42,"sma_20":1237.8,"sma_60":1380.93,"sma_120":1556.62},{"date":"2025-01-02","open":1231,"high":1231,"low":1198,"close":1222,"volume":357377,"rsi_14":57.88,"sma_20":1232.2,"sma_60":1374.33,"sma_120":1551.71},{"date":"2025-01-03","open":1226,"high":1265,"low":1220,"close":1256,"volume":1484339,"rsi_14":54.87,"sma_20":1227.75,"sma_60":1367.68,"sma_120":1547.1},{"date":"2025-01-06","open":1272,"high":1298,"low":1237,"close":1293,"volume":976813,"rsi_14":59.48,"sma_20":1233.45,"sma_60":1362.05,"sma_120":1542.64},{"date":"2025-01-07","open":1289,"high":1298,"low":1259,"close":1259,"volume":462103,"rsi_14":53.87,"sma_20":1237.45,"sma_60":1355.82,"sma_120":1538.12},{"date":"2025-01-08","open":1257,"high":1274,"low":1237,"close":1246,"volume":551309,"rsi_14":46.7,"sma_20":1241.8,"sma_60":1349.58,"sma_120":1533.81},{"date":"2025-01-09","open":1241,"high":1257,"low":1198,"close":1233,"volume":866528,"rsi_14":32.54,"sma_20":1249.3,"sma_60":1343.45,"sma_120":1529.32},{"date":"2025-01-10","open":1230,"high":1250,"low":1217,"close":1248,"volume":417237,"rsi_14":38.95,"sma_20":1253.2,"sma_60":1337.9,"sma_120":1525.38},{"date":"2025-01-13","open":1237,"high":1257,"low":1217,"close":1218,"volume":511160,"rsi_14":37.88,"sma_20":1252.8,"sma_60":1332.38,"sma_120":1521.2},{"date":"2025-01-14","open":1224,"high":1233,"low":1207,"close":1230,"volume":296005,"rsi_14":44.4,"sma_20":1252.9,"sma_60":1327.22,"sma_120":1516.83},{"date":"2025-01-15","open":1220,"high":1233,"low":1211,"close":1220,"volume":296469,"rsi_14":41.22,"sma_20":1252.4,"sma_60":1322.2,"sma_120":1512.18},{"date":"2025-01-16","open":1231,"high":1252,"low":1224,"close":1237,"volume":373629,"rsi_14":46.98,"sma_20":1250.8,"sma_60":1317.9,"sma_120":1506.99},{"date":"2025-01-17","open":1233,"high":1265,"low":1230,"close":1259,"volume":453464,"rsi_14":56.83,"sma_20":1246.95,"sma_60":1314.83,"sma_120":1502.62},{"date":"2025-01-20","open":1256,"high":1315,"low":1252,"close":1274,"volume":1028453,"rsi_14":62.83,"sma_20":1245.1,"sma_60":1311.98,"sma_120":1498.38},{"date":"2025-01-21","open":1300,"high":1300,"low":1250,"close":1252,"volume":482609,"rsi_14":57.79,"sma_20":1243.25,"sma_60":1309.63,"sma_120":1493.31},{"date":"2025-01-22","open":1252,"high":1257,"low":1237,"close":1241,"volume":403054,"rsi_14":53.33,"sma_20":1242.25,"sma_60":1307.53,"sma_120":1488.72},{"date":"2025-01-23","open":1246,"high":1246,"low":1207,"close":1213,"volume":543593,"rsi_14":42.29,"sma_20":1239.45,"sma_60":1304.47,"sma_120":1484.48},{"date":"2025-01-24","open":1224,"high":1243,"low":1209,"close":1239,"volume":340988,"rsi_14":39.93,"sma_20":1238.7,"sma_60":1302.15,"sma_120":1479.68},{"date":"2025-01-31","open":1243,"high":1243,"low":1207,"close":1209,"volume":442286,"rsi_14":40.53,"sma_20":1238.05,"sma_60":1299.37,"sma_120":1473.17},{"date":"2025-02-03","open":1321,"high":1393,"low":1252,"close":1257,"volume":5090467,"rsi_14":51.84,"sma_20":1240.65,"sma_60":1297.6,"sma_120":1468.07},{"date":"2025-02-04","open":1252,"high":1287,"low":1246,"close":1254,"volume":1219893,"rsi_14":53.63,"sma_20":1243.0,"sma_60":1296.3,"sma_120":1462.94},{"date":"2025-02-05","open":1256,"high":1280,"low":1246,"close":1261,"volume":1106593,"rsi_14":52.31,"sma_20":1244.95,"sma_60":1293.97,"sma_120":1457.92},{"date":"2025-02-06","open":1270,"high":1285,"low":1244,"close":1274,"volume":1341110,"rsi_14":60.61,"sma_20":1245.85,"sma_60":1291.8,"sma_120":1453.06},{"date":"2025-02-07","open":1155,"high":1155,"low":1122,"close":1146,"volume":3563697,"rsi_14":38.95,"sma_20":1238.5,"sma_60":1287.0,"sma_120":1448.83},{"date":"2025-02-10","open":1144,"high":1192,"low":1114,"close":1183,"volume":1262672,"rsi_14":45.45,"sma_20":1234.7,"sma_60":1282.67,"sma_120":1444.53},{"date":"2025-02-11","open":1187,"high":1189,"low":1146,"close":1166,"volume":852209,"rsi_14":41.28,"sma_20":1230.7,"sma_60":1278.08,"sma_120":1439.82},{"date":"2025-02-12","open":1152,"high":1163,"low":1140,"close":1146,"volume":618899,"rsi_14":36.05,"sma_20":1226.35,"sma_60":1273.35,"sma_120":1435.63},{"date":"2025-02-13","open":1153,"high":1178,"low":1144,"close":1161,"volume":569889,"rsi_14":36.05,"sma_20":1222.0,"sma_60":1269.33,"sma_120":1431.12},{"date":"2025-02-14","open":1159,"high":1172,"low":1153,"close":1163,"volume":632183,"rsi_14":38.44,"sma_20":1219.25,"sma_60":1266.3,"sma_120":1426.65},{"date":"2025-02-17","open":1161,"high":1185,"low":1157,"close":1185,"volume":606425,"rsi_14":42.93,"sma_20":1217.0,"sma_60":1263.67,"sma_120":1422.77},{"date":"2025-02-18","open":1163,"high":1176,"low":1153,"close":1172,"volume":754519,"rsi_14":44.62,"sma_20":1214.6,"sma_60":1260.92,"sma_120":1418.35},{"date":"2025-02-19","open":1172,"high":1204,"low":1172,"close":1191,"volume":614372,"rsi_14":43.58,"sma_20":1212.3,"sma_60":1258.32,"sma_120":1413.77},{"date":"2025-02-20","open":1187,"high":1220,"low":1185,"close":1207,"volume":590052,"rsi_14":49.72,"sma_20":1209.7,"sma_60":1255.52,"sma_120":1409.85},{"date":"2025-02-21","open":1259,"high":1384,"low":1233,"close":1243,"volume":10626016,"rsi_14":47.99,"sma_20":1208.15,"sma_60":1252.73,"sma_120":1405.95},{"date":"2025-02-24","open":1246,"high":1274,"low":1205,"close":1265,"volume":1405518,"rsi_14":51.5,"sma_20":1208.8,"sma_60":1250.93,"sma_120":1401.98},{"date":"2025-02-25","open":1256,"high":1282,"low":1244,"close":1246,"volume":944085,"rsi_14":48.02,"sma_20":1209.05,"sma_60":1248.35,"sma_120":1397.82},{"date":"2025-02-26","open":1246,"high":1278,"low":1244,"close":1265,"volume":1124669,"rsi_14":48.83,"sma_20":1211.65,"sma_60":1244.98,"sma_120":1393.56},{"date":"2025-02-27","open":1274,"high":1274,"low":1239,"close":1265,"volume":850043,"rsi_14":73.15,"sma_20":1212.95,"sma_60":1241.23,"sma_120":1389.3},{"date":"2025-02-28","open":1254,"high":1263,"low":1226,"close":1235,"volume":663814,"rsi_14":60.4,"sma_20":1214.25,"sma_60":1237.45,"sma_120":1384.88},{"date":"2025-03-04","open":1217,"high":1302,"low":1202,"close":1282,"volume":1420086,"rsi_14":70.71,"sma_20":1215.5,"sma_60":1234.67,"sma_120":1381.48},{"date":"2025-03-05","open":1282,"high":1666,"low":1274,"close":1666,"volume":13795770,"rsi_14":90.37,"sma_20":1236.1,"sma_60":1238.97,"sma_120":1381.59},{"date":"2025-03-06","open":1954,"high":2062,"low":1815,"close":1908,"volume":110544084,"rsi_14":92.88,"sma_20":1268.45,"sma_60":1248.53,"sma_120":1382.89},{"date":"2025-03-07","open":1858,"high":2042,"low":1739,"close":1869,"volume":70988381,"rsi_14":88.88,"sma_20":1298.2,"sma_60":1257.27,"sma_120":1383.43},{"date":"2025-03-10","open":1869,"high":1913,"low":1793,"close":1848,"volume":14789859,"rsi_14":86.55,"sma_20":1333.3,"sma_60":1268.42,"sma_120":1383.87},{"date":"2025-03-11","open":1789,"high":1867,"low":1746,"close":1748,"volume":13323392,"rsi_14":78.97,"sma_20":1361.55,"sma_60":1277.9,"sma_120":1383.92},{"date":"2025-03-12","open":1692,"high":1774,"low":1666,"close":1670,"volume":10561074,"rsi_14":72.74,"sma_20":1386.75,"sma_60":1286.42,"sma_120":1383.82},{"date":"2025-03-13","open":1670,"high":1750,"low":1579,"close":1583,"volume":15824218,"rsi_14":66.73,"sma_20":1408.6,"sma_60":1294.75,"sma_120":1383.71},{"date":"2025-03-14","open":1731,"high":1774,"low":1624,"close":1638,"volume":23416071,"rsi_14":67.28,"sma_20":1432.45,"sma_60":1302.55,"sma_120":1383.86},{"date":"2025-03-17","open":1646,"high":1692,"low":1599,"close":1599,"volume":5912533,"rsi_14":64.4,"sma_20":1454.25,"sma_60":1308.77,"sma_120":1384.03},{"date":"2025-03-18","open":1611,"high":2079,"low":1611,"close":2079,"volume":55472329,"rsi_14":75.69,"sma_20":1498.95,"sma_60":1322.95,"sma_120":1388.58},{"date":"2025-03-19","open":2211,"high":2443,"low":2099,"close":2240,"volume":145217907,"rsi_14":77.65,"sma_20":1552.35,"sma_60":1339.78,"sma_120":1393.71},{"date":"2025-03-20","open":2229,"high":2311,"low":2172,"close":2240,"volume":39367759,"rsi_14":77.65,"sma_20":1604.8,"sma_60":1355.97,"sma_120":1398.4},{"date":"2025-03-21","open":2224,"high":2371,"low":2174,"close":2242,"volume":41755129,"rsi_14":79.02,"sma_20":1656.55,"sma_60":1371.07,"sma_120":1403.33},{"date":"2025-03-24","open":2285,"high":2304,"low":2060,"close":2064,"volume":17766622,"rsi_14":70.95,"sma_20":1697.6,"sma_60":1383.62,"sma_120":1406.39},{"date":"2025-03-25","open":2064,"high":2302,"low":2032,"close":2101,"volume":54276772,"rsi_14":64.32,"sma_20":1739.4,"sma_60":1397.15,"sma_120":1409.82},{"date":"2025-03-26","open":2081,"high":2190,"low":1982,"close":2016,"volume":16362069,"rsi_14":53.96,"sma_20":1777.9,"sma_60":1409.73,"sma_120":1412.53},{"date":"2025-03-27","open":2034,"high":2051,"low":1873,"close":1899,"volume":10079595,"rsi_14":51.04,"sma_20":1809.6,"sma_60":1420.23,"sma_120":1414.8},{"date":"2025-03-28","open":1884,"high":2306,"low":1852,"close":2185,"volume":99527044,"rsi_14":59.88,"sma_20":1855.6,"sma_60":1435.75,"sma_120":1419.15},{"date":"2025-03-31","open":2181,"high":2279,"low":1986,"close":2019,"volume":27796021,"rsi_14":57.65,"sma_20":1894.8,"sma_60":1449.03,"sma_120":1422.13},{"date":"2025-04-01","open":2019,"high":2081,"low":1949,"close":1982,"volume":12350825,"rsi_14":59.02,"sma_20":1929.8,"sma_60":1461.98,"sma_120":1424.9},{"date":"2025-04-02","open":1999,"high":2170,"low":1978,"close":2032,"volume":36300210,"rsi_14":63.26,"sma_20":1948.1,"sma_60":1475.73,"sma_120":1428.33},{"date":"2025-04-03","open":2006,"high":2135,"low":1997,"close":2030,"volume":16452801,"rsi_14":61.95,"sma_20":1954.2,"sma_60":1489.2,"sma_120":1431.77},{"date":"2025-04-04","open":2053,"high":2081,"low":1882,"close":1969,"volume":12669774,"rsi_14":61.13,"sma_20":1959.2,"sma_60":1501.08,"sma_120":1434.38},{"date":"2025-04-07","open":1895,"high":1895,"low":1772,"close":1830,"volume":6634766,"rsi_14":40.58,"sma_20":1958.3,"sma_60":1510.03,"sma_120":1436.04},{"date":"2025-04-08","open":1856,"high":2004,"low":1841,"close":1945,"volume":13139467,"rsi_14":38.43,"sma_20":1968.15,"sma_60":1521.47,"sma_120":1438.64},{"date":"2025-04-09","open":2248,"high":2528,"low":2019,"close":2528,"volume":77711405,"rsi_14":57.75,"sma_20":2011.05,"sma_60":1542.83,"sma_120":1446.21},{"date":"2025-04-10","open":2601,"high":2943,"low":2456,"close":2725,"volume":134755310,"rsi_14":61.76,"sma_20":2068.15,"sma_60":1567.7,"sma_120":1455.58},{"date":"2025-04-11","open":2668,"high":2686,"low":2541,"close":2543,"volume":29445638,"rsi_14":61.64,"sma_20":2113.4,"sma_60":1589.28,"sma_120":1463.59},{"date":"2025-04-14","open":2564,"high":3045,"low":2545,"close":2926,"volume":79582732,"rsi_14":67.17,"sma_20":2179.75,"sma_60":1617.75,"sma_120":1475.07},{"date":"2025-04-15","open":3188,"high":3242,"low":3015,"close":3093,"volume":91335141,"rsi_14":71.67,"sma_20":2230.45,"sma_60":1648.8,"sma_120":1488.01},{"date":"2025-04-16","open":2991,"high":3578,"low":2973,"close":3259,"volume":94042768,"rsi_14":76.84,"sma_20":2281.4,"sma_60":1682.78,"sma_120":1502.49},{"date":"2025-04-17","open":3274,"high":3454,"low":3196,"close":3335,"volume":53311713,"rsi_14":74.74,"sma_20":2336.15,"sma_60":1717.75,"sma_120":1517.83},{"date":"2025-04-18","open":3235,"high":3320,"low":3017,"close":3021,"volume":23625062,"rsi_14":70.27,"sma_20":2375.1,"sma_60":1747.12,"sma_120":1530.97},{"date":"2025-04-21","open":3064,"high":3274,"low":3060,"close":3075,"volume":24164605,"rsi_14":71.96,"sma_20":2425.65,"sma_60":1777.13,"sma_120":1544.56},{"date":"2025-04-22","open":3032,"high":3183,"low":3026,"close":3038,"volume":13811943,"rsi_14":70.32,"sma_20":2472.5,"sma_60":1806.9,"sma_120":1558.27},{"date":"2025-04-23","open":3075,"high":3324,"low":2937,"close":3262,"volume":46487147,"rsi_14":72.83,"sma_20":2534.8,"sma_60":1840.58,"sma_120":1574.06},{"date":"2025-04-24","open":3170,"high":3190,"low":2976,"close":2984,"volume":12853053,"rsi_14":67.41,"sma_20":2589.05,"sma_60":1870.1,"sma_120":1587.28},{"date":"2025-04-25","open":3026,"high":3103,"low":2711,"close":2712,"volume":18857265,"rsi_14":64.47,"sma_20":2615.4,"sma_60":1894.65,"sma_120":1598.4},{"date":"2025-04-28","open":2696,"high":2952,"low":2696,"close":2867,"volume":26390302,"rsi_14":64.93,"sma_20":2657.8,"sma_60":1922.28,"sma_120":1610.83},{"date":"2025-04-29","open":2787,"high":2837,"low":2701,"close":2735,"volume":6795322,"rsi_14":53.92,"sma_20":2695.45,"sma_60":1946.92,"sma_120":1622.26},{"date":"2025-04-30","open":2722,"high":2748,"low":2571,"close":2588,"volume":6176567,"rsi_14":47.35,"sma_20":2723.25,"sma_60":1969.15,"sma_120":1632.72},{"date":"2025-05-02","open":2586,"high":2666,"low":2571,"close":2595,"volume":5304315,"rsi_14":51.08,"sma_20":2751.5,"sma_60":1991.38,"sma_120":1642.67},{"date":"2025-05-07","open":2566,"high":2614,"low":2523,"close":2579,"volume":4711693,"rsi_14":41.52,"sma_20":2782.0,"sma_60":2013.13,"sma_120":1652.47},{"date":"2025-05-08","open":2590,"high":2614,"low":2519,"close":2525,"volume":3582655,"rsi_14":35.3,"sma_20":2816.75,"sma_60":2036.12,"sma_120":1661.56},{"date":"2025-05-09","open":2543,"high":2859,"low":2538,"close":2638,"volume":30780924,"rsi_14":33.48,"sma_20":2851.4,"sma_60":2060.37,"sma_120":1671.52},{"date":"2025-05-12","open":2592,"high":2629,"low":2465,"close":2467,"volume":6893525,"rsi_14":28.01,"sma_20":2848.35,"sma_60":2082.05,"sma_120":1680.07},{"date":"2025-05-13","open":2467,"high":2510,"low":2434,"close":2458,"volume":4166344,"rsi_14":33.13,"sma_20":2835.0,"sma_60":2103.92,"sma_120":1688.63},{"date":"2025-05-14","open":2445,"high":2673,"low":2397,"close":2543,"volume":18311000,"rsi_14":34.35,"sma_20":2835.0,"sma_60":2126.95,"sma_120":1698.14},{"date":"2025-05-15","open":2545,"high":2681,"low":2436,"close":2475,"volume":9950450,"rsi_14":33.74,"sma_20":2812.45,"sma_60":2148.82,"sma_120":1707.56},{"date":"2025-05-16","open":2564,"high":2629,"low":2536,"close":2541,"volume":10752121,"rsi_14":27.08,"sma_20":2784.85,"sma_60":2171.42,"sma_120":1717.54},{"date":"2025-05-19","open":2551,"high":2553,"low":2430,"close":2439,"volume":3210724,"rsi_14":30.49,"sma_20":2743.85,"sma_60":2192.53,"sma_120":1726.72},{"date":"2025-05-20","open":2439,"high":2592,"low":2432,"close":2523,"volume":7590551,"rsi_14":42.18,"sma_20":2703.25,"sma_60":2214.73,"sma_120":1736.53},{"date":"2025-05-21","open":2519,"high":2560,"low":2473,"close":2530,"volume":3552321,"rsi_14":34.12,"sma_20":2678.7,"sma_60":2236.78,"sma_120":1746.15},{"date":"2025-05-22","open":2493,"high":2499,"low":2443,"close":2445,"volume":2513309,"rsi_14":35.7,"sma_20":2647.2,"sma_60":2256.82,"sma_120":1754.78},{"date":"2025-05-23","open":2449,"high":2555,"low":2417,"close":2501,"volume":5981925,"rsi_14":45.29,"sma_20":2620.35,"sma_60":2277.42,"sma_120":1764.17},{"date":"2025-05-26","open":2508,"high":2738,"low":2508,"close":2653,"volume":26322002,"rsi_14":52.72,"sma_20":2589.9,"sma_60":2300.87,"sma_120":1774.61},{"date":"2025-05-27","open":2627,"high":2755,"low":2605,"close":2662,"volume":9000652,"rsi_14":53.91,"sma_20":2573.8,"sma_60":2324.15,"sma_120":1784.57},{"date":"2025-05-28","open":2677,"high":2844,"low":2640,"close":2720,"volume":17662452,"rsi_14":59.15,"sma_20":2574.2,"sma_60":2348.4,"sma_120":1794.82},{"date":"2025-05-29","open":2698,"high":2779,"low":2679,"close":2705,"volume":6921201,"rsi_14":53.46,"sma_20":2566.1,"sma_60":2372.9,"sma_120":1805.17},{"date":"2025-05-30","open":2707,"high":2759,"low":2621,"close":2727,"volume":6982492,"rsi_14":65.89,"sma_20":2565.7,"sma_60":2396.98,"sma_120":1815.83},{"date":"2025-06-02","open":2714,"high":2714,"low":2543,"close":2575,"volume":4454595,"rsi_14":56.09,"sma_20":2565.05,"sma_60":2412.13,"sma_120":1825.55},{"date":"2025-06-04","open":2562,"high":2744,"low":2476,"close":2703,"volume":11381775,"rsi_14":57.97,"sma_20":2570.45,"sma_60":2425.38,"sma_120":1836.96},{"date":"2025-06-05","open":2675,"high":2683,"low":2601,"close":2610,"volume":4733178,"rsi_14":56.56,"sma_20":2572.0,"sma_60":2437.73,"sma_120":1847.5},{"date":"2025-06-09","open":2651,"high":2915,"low":2629,"close":2807,"volume":26836830,"rsi_14":61.47,"sma_20":2586.1,"sma_60":2453.72,"sma_120":1861.07},{"date":"2025-06-10","open":2841,"high":2932,"low":2740,"close":2781,"volume":15141422,"rsi_14":65.77,"sma_20":2593.25,"sma_60":2470.93,"sma_120":1874.42},{"date":"2025-06-11","open":2794,"high":2817,"low":2750,"close":2777,"volume":4376613,"rsi_14":62.65,"sma_20":2608.75,"sma_60":2489.38,"sma_120":1887.9},{"date":"2025-06-12","open":2805,"high":2870,"low":2772,"close":2785,"volume":5813581,"rsi_14":62.69,"sma_20":2625.1,"sma_60":2509.42,"sma_120":1902.08},{"date":"2025-06-13","open":2792,"high":2792,"low":2659,"close":2711,"volume":5336217,"rsi_14":63.38,"sma_20":2633.5,"sma_60":2527.3,"sma_120":1914.92},{"date":"2025-06-16","open":2735,"high":3066,"low":2701,"close":2989,"volume":45118522,"rsi_14":70.07,"sma_20":2659.2,"sma_60":2550.47,"sma_120":1929.62},{"date":"2025-06-17","open":2854,"high":2861,"low":2621,"close":2647,"volume":16559645,"rsi_14":49.79,"sma_20":2664.5,"sma_60":2559.93,"sma_120":1941.44},{"date":"2025-06-18","open":2633,"high":2675,"low":2573,"close":2631,"volume":4598447,"rsi_14":48.9,"sma_20":2674.1,"sma_60":2566.45,"sma_120":1953.12},{"date":"2025-06-19","open":2633,"high":2653,"low":2564,"close":2569,"volume":3671361,"rsi_14":44.67,"sma_20":2676.4,"sma_60":2571.93,"sma_120":1963.95},{"date":"2025-06-20","open":2568,"high":2659,"low":2555,"close":2597,"volume":3330315,"rsi_14":46.22,"sma_20":2679.75,"sma_60":2577.85,"sma_120":1974.46},{"date":"2025-06-23","open":2595,"high":2595,"low":2489,"close":2491,"volume":3235055,"rsi_14":42.21,"sma_20":2682.05,"sma_60":2584.97,"sma_120":1984.29},{"date":"2025-06-24","open":2517,"high":2595,"low":2499,"close":2543,"volume":3755825,"rsi_14":48.87,"sma_20":2684.15,"sma_60":2592.33,"sma_120":1994.74},{"date":"2025-06-25","open":2541,"high":2575,"low":2504,"close":2536,"volume":2448752,"rsi_14":43.54,"sma_20":2678.3,"sma_60":2601.0,"sma_120":2005.37},{"date":"2025-06-26","open":2543,"high":2551,"low":2417,"close":2432,"volume":2412121,"rsi_14":43.17,"sma_20":2666.8,"sma_60":2609.88,"sma_120":2015.06},{"date":"2025-06-27","open":2430,"high":2450,"low":2306,"close":2352,"volume":3201580,"rsi_14":30.83,"sma_20":2648.4,"sma_60":2612.67,"sma_120":2024.21},{"date":"2025-06-30","open":2471,"high":3056,"low":2434,"close":3056,"volume":63250841,"rsi_14":57.37,"sma_20":2665.95,"sma_60":2629.95,"sma_120":2039.49},{"date":"2025-07-01","open":3036,"high":3298,"low":2993,"close":3092,"volume":76458293,"rsi_14":58.3,"sma_20":2684.2,"sma_60":2648.45,"sma_120":2055.22},{"date":"2025-07-02","open":3140,"high":3203,"low":2932,"close":3054,"volume":20633494,"rsi_14":56.98,"sma_20":2708.15,"sma_60":2665.48,"sma_120":2070.61},{"date":"2025-07-03","open":3051,"high":3188,"low":2830,"close":2846,"volume":24880459,"rsi_14":53.28,"sma_20":2715.3,"sma_60":2679.08,"sma_120":2084.14},{"date":"2025-07-04","open":2928,"high":3249,"low":2766,"close":2789,"volume":78103062,"rsi_14":44.57,"sma_20":2724.25,"sma_60":2692.75,"sma_120":2096.92},{"date":"2025-07-07","open":2694,"high":2947,"low":2694,"close":2856,"volume":21060336,"rsi_14":56.68,"sma_20":2726.7,"sma_60":2709.85,"sma_120":2109.94},{"date":"2025-07-08","open":2882,"high":3712,"low":2882,"close":3645,"volume":173575443,"rsi_14":71.69,"sma_20":2769.9,"sma_60":2738.18,"sma_120":2129.82},{"date":"2025-07-09","open":3517,"high":3630,"low":3372,"close":3446,"volume":42786056,"rsi_14":67.72,"sma_20":2803.35,"sma_60":2753.48,"sma_120":2148.16},{"date":"2025-07-10","open":3504,"high":3562,"low":3292,"close":3344,"volume":19636890,"rsi_14":64.65,"sma_20":2831.3,"sma_60":2763.8,"sma_120":2165.75},{"date":"2025-07-11","open":3354,"high":3446,"low":3244,"close":3294,"volume":23318315,"rsi_14":66.11,"sma_20":2860.45,"sma_60":2776.32,"sma_120":2182.8},{"date":"2025-07-14","open":3275,"high":3406,"low":3170,"close":3249,"volume":20347130,"rsi_14":64.2,"sma_20":2873.45,"sma_60":2781.7,"sma_120":2199.72},{"date":"2025-07-15","open":3259,"high":3266,"low":3090,"close":3149,"volume":10576670,"rsi_14":61.88,"sma_20":2898.55,"sma_60":2782.63,"sma_120":2215.72},{"date":"2025-07-16","open":3199,"high":3586,"low":3166,"close":3298,"volume":77213701,"rsi_14":66.5,"sma_20":2931.9,"sma_60":2783.28,"sma_120":2233.03},{"date":"2025-07-17","open":3300,"high":3461,"low":3257,"close":3318,"volume":23229610,"rsi_14":68.84,"sma_20":2969.35,"sma_60":2783.0,"sma_120":2250.38},{"date":"2025-07-18","open":3372,"high":3556,"low":3311,"close":3411,"volume":42395209,"rsi_14":59.09,"sma_20":3010.05,"sma_60":2789.5,"sma_120":2268.31},{"date":"2025-07-21","open":3497,"high":3567,"low":3363,"close":3445,"volume":25556700,"rsi_14":59.05,"sma_20":3057.75,"sma_60":2795.67,"sma_120":2286.4},{"date":"2025-07-22","open":3437,"high":3469,"low":3244,"close":3268,"volume":10842250,"rsi_14":55.12,"sma_20":3094.0,"sma_60":2799.5,"sma_120":2303.2},{"date":"2025-07-23","open":3435,"high":3837,"low":3404,"close":3675,"volume":148517183,"rsi_14":68.11,"sma_20":3150.95,"sma_60":2806.38,"sma_120":2323.48},{"date":"2025-07-24","open":3569,"high":3753,"low":3523,"close":3556,"volume":33345018,"rsi_14":66.31,"sma_20":3207.15,"sma_60":2815.92,"sma_120":2343.01},{"date":"2025-07-25","open":3595,"high":3643,"low":3532,"close":3580,"volume":10738066,"rsi_14":65.68,"sma_20":3268.55,"sma_60":2830.38,"sma_120":2362.52},{"date":"2025-07-28","open":3599,"high":4041,"low":3595,"close":3809,"volume":65612139,"rsi_14":54.69,"sma_20":3306.2,"sma_60":2846.08,"sma_120":2384.18},{"date":"2025-07-29","open":3865,"high":3911,"low":3662,"close":3725,"volume":18714424,"rsi_14":58.54,"sma_20":3337.85,"sma_60":2862.58,"sma_120":2404.75},{"date":"2025-07-30","open":3734,"high":3772,"low":3623,"close":3623,"volume":10562886,"rsi_14":58.54,"sma_20":3366.3,"sma_60":2879.83,"sma_120":2424.49},{"date":"2025-07-31","open":3045,"high":3433,"low":3041,"close":3114,"volume":33005078,"rsi_14":45.7,"sma_20":3379.7,"sma_60":2888.48,"sma_120":2439.93},{"date":"2025-08-01","open":3028,"high":3183,"low":2917,"close":2928,"volume":13795148,"rsi_14":42.81,"sma_20":3386.65,"sma_60":2894.3,"sma_120":2453.72},{"date":"2025-08-04","open":2882,"high":3199,"low":2882,"close":3080,"volume":14258105,"rsi_14":48.49,"sma_20":3397.85,"sma_60":2903.55,"sma_120":2469.83},{"date":"2025-08-05","open":3084,"high":3194,"low":3080,"close":3140,"volume":9789792,"rsi_14":46.4,"sma_20":3372.6,"sma_60":2911.92,"sma_120":2486.14},{"date":"2025-08-06","open":3140,"high":3170,"low":3062,"close":3110,"volume":4905572,"rsi_14":45.29,"sma_20":3355.8,"sma_60":2922.63,"sma_120":2502.34},{"date":"2025-08-07","open":3121,"high":3123,"low":2974,"close":2986,"volume":5256827,"rsi_14":40.5,"sma_20":3337.9,"sma_60":2931.43,"sma_120":2517.68},{"date":"2025-08-08","open":2989,"high":3051,"low":2967,"close":2986,"volume":3803708,"rsi_14":39.58,"sma_20":3322.5,"sma_60":2938.82,"sma_120":2532.88},{"date":"2025-08-11","open":3041,"high":3266,"low":3041,"close":3162,"volume":18493318,"rsi_14":47.59,"sma_20":3318.15,"sma_60":2950.27,"sma_120":2549.54},{"date":"2025-08-12","open":3173,"high":3210,"low":3099,"close":3108,"volume":5978275,"rsi_14":34.67,"sma_20":3316.1,"sma_60":2959.72,"sma_120":2565.57},{"date":"2025-08-13","open":3110,"high":3151,"low":3017,"close":3041,"volume":3717641,"rsi_14":35.67,"sma_20":3303.25,"sma_60":2969.75,"sma_120":2581.14},{"date":"2025-08-14","open":3043,"high":3173,"low":3041,"close":3077,"volume":6358534,"rsi_14":36.1,"sma_20":3291.2,"sma_60":2978.98,"sma_120":2596.86},{"date":"2025-08-18","open":3066,"high":3075,"low":2787,"close":2835,"volume":6095860,"rsi_14":23.27,"sma_20":3262.4,"sma_60":2984.07,"sma_120":2610.43},{"date":"2025-08-19","open":2835,"high":2835,"low":2727,"close":2731,"volume":4048213,"rsi_14":23.02,"sma_20":3226.7,"sma_60":2988.83,"sma_120":2622.82},{"date":"2025-08-20","open":2644,"high":2777,"low":2644,"close":2675,"volume":3249603,"rsi_14":23.61,"sma_20":3197.05,"sma_60":2991.73,"sma_120":2634.57},{"date":"2025-08-21","open":2675,"high":2764,"low":2629,"close":2629,"volume":4177650,"rsi_14":31.81,"sma_20":3144.75,"sma_60":2991.33,"sma_120":2646.1},{"date":"2025-08-22","open":2629,"high":2629,"low":2629,"close":2629,"volume":0,"rsi_14":36.97,"sma_20":3098.4,"sma_60":2990.78,"sma_120":2657.47},{"date":"2025-08-25","open":2629,"high":2629,"low":2629,"close":2629,"volume":0,"rsi_14":27.34,"sma_20":3050.85,"sma_60":2989.27,"sma_120":2668.83},{"date":"2025-08-26","open":2629,"high":2629,"low":2629,"close":2629,"volume":0,"rsi_14":22.67,"sma_20":2991.85,"sma_60":2988.0,"sma_120":2680.45},{"date":"2025-08-27","open":2629,"high":2629,"low":2629,"close":2629,"volume":0,"rsi_14":23.43,"sma_20":2937.05,"sma_60":2986.37,"sma_120":2691.68},{"date":"2025-08-28","open":2629,"high":2629,"low":2629,"close":2629,"volume":0,"rsi_14":27.14,"sma_20":2887.35,"sma_60":2987.27,"sma_120":2699.7},{"date":"2025-08-29","open":2629,"high":2629,"low":2629,"close":2629,"volume":0,"rsi_14":27.14,"sma_20":2863.1,"sma_60":2986.03,"sma_120":2705.71},{"date":"2025-09-01","open":2629,"high":2629,"low":2629,"close":2629,"volume":0,"rsi_14":5.95,"sma_20":2848.15,"sma_60":2986.35,"sma_120":2712.04},{"date":"2025-09-02","open":2629,"high":2629,"low":2629,"close":2629,"volume":0,"rsi_14":6.53,"sma_20":2825.6,"sma_60":2983.38,"sma_120":2718.55},{"date":"2025-09-03","open":2629,"high":2629,"low":2629,"close":2629,"volume":0,"rsi_14":7.44,"sma_20":2800.05,"sma_60":2980.85,"sma_120":2725.89},{"date":"2025-09-04","open":2629,"high":2629,"low":2629,"close":2629,"volume":0,"rsi_14":0.0,"sma_20":2776.0,"sma_60":2978.38,"sma_120":2733.88},{"date":"2025-09-05","open":2629,"high":2629,"low":2629,"close":2629,"volume":0,"rsi_14":0.0,"sma_20":2758.15,"sma_60":2975.78,"sma_120":2742.6},{"date":"2025-09-08","open":2629,"high":2629,"low":2629,"close":2629,"volume":0,"rsi_14":0.0,"sma_20":2740.3,"sma_60":2974.42,"sma_120":2750.86},{"date":"2025-09-09","open":2629,"high":2629,"low":2629,"close":2629,"volume":0,"rsi_14":0.0,"sma_20":2713.65,"sma_60":2968.42,"sma_120":2759.44},{"date":"2025-09-10","open":2629,"high":2629,"low":2629,"close":2629,"volume":0,"rsi_14":100.0,"sma_20":2689.7,"sma_60":2968.12,"sma_120":2764.03},{"date":"2025-09-11","open":2629,"high":2629,"low":2629,"close":2629,"volume":0,"rsi_14":100.0,"sma_20":2669.1,"sma_60":2968.08,"sma_120":2767.27},{"date":"2025-09-12","open":3005,"high":3284,"low":2977,"close":2987,"volume":17182948,"rsi_14":100.0,"sma_20":2664.6,"sma_60":2975.05,"sma_120":2773.49},{"date":"2025-09-15","open":2987,"high":2987,"low":2773,"close":2787,"volume":4679629,"rsi_14":64.16,"sma_20":2662.2,"sma_60":2978.22,"sma_120":2778.03},{"date":"2025-09-16","open":2787,"high":2843,"low":2736,"close":2750,"volume":2533742,"rsi_14":60.17,"sma_20":2663.15,"sma_60":2982.53,"sma_120":2783.75},{"date":"2025-09-17","open":2731,"high":2750,"low":2657,"close":2661,"volume":2031815,"rsi_14":52.34,"sma_20":2662.45,"sma_60":2984.5,"sma_120":2788.42},{"date":"2025-09-18","open":2322,"high":2596,"low":2322,"close":2522,"volume":6038653,"rsi_14":43.5,"sma_20":2657.1,"sma_60":2984.27,"sma_120":2792.63},{"date":"2025-09-19","open":2517,"high":2601,"low":2387,"close":2448,"volume":2983575,"rsi_14":39.91,"sma_20":2648.05,"sma_60":2984.53,"sma_120":2797.21},{"date":"2025-09-22","open":2508,"high":2564,"low":2397,"close":2420,"volume":1974999,"rsi_14":38.7,"sma_20":2637.6,"sma_60":2985.67,"sma_120":2799.17},{"date":"2025-09-23","open":2401,"high":2415,"low":2332,"close":2341,"volume":2106943,"rsi_14":35.66,"sma_20":2623.2,"sma_60":2973.75,"sma_120":2801.85},{"date":"2025-09-24","open":2345,"high":2397,"low":2313,"close":2327,"volume":1533232,"rsi_14":35.17,"sma_20":2608.1,"sma_60":2961.0,"sma_120":2804.72},{"date":"2025-09-25","open":2424,"high":2745,"low":2392,"close":2480,"volume":19794089,"rsi_14":43.64,"sma_20":2600.65,"sma_60":2951.43,"sma_120":2808.46},{"date":"2025-09-26","open":2480,"high":2620,"low":2466,"close":2522,"volume":4162878,"rsi_14":45.59,"sma_20":2595.3,"sma_60":2946.03,"sma_120":2812.56},{"date":"2025-09-29","open":2531,"high":2536,"low":2415,"close":2424,"volume":1816091,"rsi_14":42.18,"sma_20":2585.05,"sma_60":2939.95,"sma_120":2816.35},{"date":"2025-09-30","open":2424,"high":2434,"low":2359,"close":2373,"volume":1300999,"rsi_14":40.6,"sma_20":2572.25,"sma_60":2931.9,"sma_120":2820.88},{"date":"2025-10-01","open":2355,"high":2397,"low":2355,"close":2364,"volume":850749,"rsi_14":40.34,"sma_20":2559.0,"sma_60":2910.55,"sma_120":2824.37},{"date":"2025-10-02","open":2350,"high":2397,"low":2318,"close":2373,"volume":1476353,"rsi_14":19.96,"sma_20":2546.2,"sma_60":2892.67,"sma_120":2823.07},{"date":"2025-10-10","open":2369,"high":2369,"low":2136,"close":2253,"volume":2593077,"rsi_14":21.66,"sma_20":2527.4,"sma_60":2874.48,"sma_120":2819.14},{"date":"2025-10-13","open":2220,"high":2304,"low":2197,"close":2290,"volume":1506911,"rsi_14":25.58,"sma_20":2510.45,"sma_60":2857.75,"sma_120":2817.03},{"date":"2025-10-14","open":2285,"high":2322,"low":2248,"close":2276,"volume":1302423,"rsi_14":27.8,"sma_20":2492.8,"sma_60":2841.53,"sma_120":2811.62},{"date":"2025-10-15","open":2280,"high":2380,"low":2266,"close":2364,"volume":1548361,"rsi_14":40.32,"sma_20":2479.55,"sma_60":2828.45,"sma_120":2805.54},{"date":"2025-10-16","open":2392,"high":2462,"low":2369,"close":2429,"volume":2148579,"rsi_14":48.82,"sma_20":2469.55,"sma_60":2813.97,"sma_120":2798.62},{"date":"2025-10-17","open":2415,"high":2652,"low":2359,"close":2424,"volume":5051767,"rsi_14":50.26,"sma_20":2441.4,"sma_60":2799.07,"sma_120":2791.03},{"date":"2025-10-20","open":2384,"high":2621,"low":2319,"close":2431,"volume":6103106,"rsi_14":56.5,"sma_20":2423.75,"sma_60":2782.78,"sma_120":2786.14},{"date":"2025-10-21","open":2426,"high":2463,"low":2403,"close":2431,"volume":1702854,"rsi_14":57.63,"sma_20":2407.95,"sma_60":2765.93,"sma_120":2780.8},{"date":"2025-10-22","open":2440,"high":2598,"low":2412,"close":2519,"volume":5226939,"rsi_14":53.3,"sma_20":2401.0,"sma_60":2753.5,"sma_120":2776.5},{"date":"2025-10-23","open":2533,"high":2663,"low":2486,"close":2524,"volume":4930297,"rsi_14":50.42,"sma_20":2401.25,"sma_60":2734.37,"sma_120":2770.38},{"date":"2025-10-24","open":2552,"high":2617,"low":2496,"close":2552,"volume":3332325,"rsi_14":62.38,"sma_20":2406.6,"sma_60":2717.68,"sma_120":2766.8},{"date":"2025-10-27","open":2670,"high":2690,"low":2515,"close":2565,"volume":1788952,"rsi_14":69.67,"sma_20":2413.85,"sma_60":2700.77,"sma_120":2765.57},{"date":"2025-10-28","open":2565,"high":2630,"low":2550,"close":2570,"volume":1120012,"rsi_14":71.28,"sma_20":2425.3,"sma_60":2680.12,"sma_120":2763.1},{"date":"2025-10-29","open":2575,"high":2715,"low":2550,"close":2570,"volume":2547739,"rsi_14":70.74,"sma_20":2437.45,"sma_60":2660.87,"sma_120":2761.72},{"date":"2025-10-30","open":2565,"high":2970,"low":2415,"close":2490,"volume":16306360,"rsi_14":77.24,"sma_20":2437.95,"sma_60":2641.98,"sma_120":2760.91},{"date":"2025-10-31","open":2500,"high":2535,"low":2410,"close":2415,"volume":1731967,"rsi_14":63.21,"sma_20":2432.6,"sma_60":2630.33,"sma_120":2759.41},{"date":"2025-11-03","open":2395,"high":2425,"low":2320,"close":2330,"volume":1961273,"rsi_14":54.96,"sma_20":2427.9,"sma_60":2620.37,"sma_120":2757.33},{"date":"2025-11-04","open":2320,"high":2410,"low":2320,"close":2350,"volume":1321443,"rsi_14":48.53,"sma_20":2426.75,"sma_60":2608.2,"sma_120":2755.88},{"date":"2025-11-05","open":2325,"high":2340,"low":2220,"close":2260,"volume":1475156,"rsi_14":33.13,"sma_20":2421.55,"sma_60":2593.53,"sma_120":2752.72},{"date":"2025-11-06","open":2290,"high":2365,"low":2255,"close":2260,"volume":1536861,"rsi_14":33.47,"sma_20":2415.9,"sma_60":2579.37,"sma_120":2751.0},{"date":"2025-11-07","open":2190,"high":2255,"low":2105,"close":2150,"volume":1418425,"rsi_14":26.17,"sma_20":2410.75,"sma_60":2565.43,"sma_120":2748.43},{"date":"2025-11-10","open":2155,"high":2230,"low":2155,"close":2195,"volume":785433,"rsi_14":31.36,"sma_20":2406.0,"sma_60":2552.25,"sma_120":2745.53},{"date":"2025-11-11","open":2195,"high":2250,"low":2100,"close":2130,"volume":906977,"rsi_14":18.28,"sma_20":2398.7,"sma_60":2535.05,"sma_120":2742.66},{"date":"2025-11-12","open":2130,"high":2175,"low":2130,"close":2170,"volume":688032,"rsi_14":22.66,"sma_20":2389.0,"sma_60":2519.42,"sma_120":2739.57},{"date":"2025-11-13","open":2165,"high":2190,"low":2120,"close":2140,"volume":661587,"rsi_14":18.32,"sma_20":2374.55,"sma_60":2504.4,"sma_120":2737.07},{"date":"2025-11-14","open":2100,"high":2140,"low":2050,"close":2070,"volume":1191485,"rsi_14":15.38,"sma_20":2356.85,"sma_60":2487.62,"sma_120":2733.3},{"date":"2025-11-17","open":2095,"high":2170,"low":2065,"close":2095,"volume":860703,"rsi_14":17.69,"sma_20":2339.9,"sma_60":2475.28,"sma_120":2729.68},{"date":"2025-11-18","open":2055,"high":2130,"low":1998,"close":1998,"volume":916418,"rsi_14":15.62,"sma_20":2318.1,"sma_60":2463.07,"sma_120":2725.95},{"date":"2025-11-19","open":1996,"high":2025,"low":1940,"close":1991,"volume":927677,"rsi_14":17.13,"sma_20":2291.55,"sma_60":2451.67,"sma_120":2721.7},{"date":"2025-11-20","open":1983,"high":2045,"low":1983,"close":2015,"volume":924067,"rsi_14":21.75,"sma_20":2265.95,"sma_60":2441.43,"sma_120":2716.38},{"date":"2025-11-21","open":1990,"high":1990,"low":1916,"close":1932,"volume":791384,"rsi_14":21.81,"sma_20":2234.8,"sma_60":2429.82,"sma_120":2710.3},{"date":"2025-11-24","open":1949,"high":1967,"low":1898,"close":1956,"volume":868225,"rsi_14":22.25,"sma_20":2204.35,"sma_60":2418.6,"sma_120":2703.93},{"date":"2025-11-25","open":1949,"high":2075,"low":1941,"close":1962,"volume":1138988,"rsi_14":26.2,"sma_20":2173.95,"sma_60":2407.48,"sma_120":2697.74},{"date":"2025-11-26","open":1963,"high":2015,"low":1963,"close":1997,"volume":594827,"rsi_14":30.11,"sma_20":2145.3,"sma_60":2396.95,"sma_120":2691.66},{"date":"2025-11-27","open":2000,"high":2045,"low":1995,"close":2000,"volume":597857,"rsi_14":36.46,"sma_20":2120.8,"sma_60":2386.47,"sma_120":2686.87},{"date":"2025-11-28","open":2000,"high":2035,"low":1917,"close":1966,"volume":1255888,"rsi_14":28.91,"sma_20":2098.35,"sma_60":2375.42,"sma_120":2680.72},{"date":"2025-12-01","open":2010,"high":2080,"low":1905,"close":1915,"volume":1951390,"rsi_14":29.68,"sma_20":2077.6,"sma_60":2363.52,"sma_120":2674.93},{"date":"2025-12-02","open":1912,"high":1933,"low":1886,"close":1901,"volume":722228,"rsi_14":23.26,"sma_20":2055.15,"sma_60":2351.38,"sma_120":2667.38},{"date":"2025-12-03","open":1902,"high":1924,"low":1882,"close":1912,"volume":906147,"rsi_14":26.45,"sma_20":2037.75,"sma_60":2339.43,"sma_120":2660.14},{"date":"2025-12-04","open":1908,"high":1910,"low":1850,"close":1857,"volume":1034940,"rsi_14":27.29,"sma_20":2017.6,"sma_60":2326.57,"sma_120":2652.47},{"date":"2025-12-05","open":1861,"high":1994,"low":1850,"close":1975,"volume":2207447,"rsi_14":39.32,"sma_20":2008.85,"sma_60":2315.67,"sma_120":2645.72},{"date":"2025-12-08","open":1984,"high":2025,"low":1930,"close":1955,"volume":1256236,"rsi_14":45.57,"sma_20":1996.85,"sma_60":2304.43,"sma_120":2639.43},{"date":"2025-12-09","open":1943,"high":1950,"low":1907,"close":1913,"volume":606176,"rsi_14":42.5,"sma_20":1986.0,"sma_60":2292.5,"sma_120":2630.46},{"date":"2025-12-10","open":1913,"high":1928,"low":1904,"close":1926,"volume":449391,"rsi_14":41.26,"sma_20":1973.8,"sma_60":2280.78,"sma_120":2624.45},{"date":"2025-12-11","open":1950,"high":2020,"low":1927,"close":1960,"volume":1386627,"rsi_14":53.04,"sma_20":1964.8,"sma_60":2269.63,"sma_120":2618.86},{"date":"2025-12-12","open":1962,"high":1982,"low":1934,"close":1957,"volume":792508,"rsi_14":50.11,"sma_20":1959.15,"sma_60":2252.47,"sma_120":2613.76},{"date":"2025-12-15","open":1957,"high":1957,"low":1911,"close":1928,"volume":578699,"rsi_14":46.32,"sma_20":1950.8,"sma_60":2238.15,"sma_120":2608.18},{"date":"2025-12-16","open":1922,"high":1928,"low":1862,"close":1862,"volume":677211,"rsi_14":36.31,"sma_20":1944.0,"sma_60":2223.35,"sma_120":2602.94},{"date":"2025-12-17","open":1863,"high":1901,"low":1835,"close":1837,"volume":638745,"rsi_14":34.17,"sma_20":1936.3,"sma_60":2209.62,"sma_120":2597.06},{"date":"2025-12-18","open":1813,"high":1822,"low":1794,"close":1800,"volume":768363,"rsi_14":33.98,"sma_20":1925.55,"sma_60":2197.58,"sma_120":2590.93},{"date":"2025-12-19","open":1805,"high":1845,"low":1790,"close":1845,"volume":877312,"rsi_14":43.16,"sma_20":1921.2,"sma_60":2187.53,"sma_120":2586.03},{"date":"2025-12-22","open":1845,"high":1890,"low":1834,"close":1840,"volume":948430,"rsi_14":43.94,"sma_20":1915.4,"sma_60":2177.87,"sma_120":2581.77},{"date":"2025-12-23","open":1615,"high":1688,"low":1608,"close":1643,"volume":9006682,"rsi_14":30.48,"sma_20":1899.45,"sma_60":2166.23,"sma_120":2569.99},{"date":"2025-12-24","open":1650,"high":1725,"low":1650,"close":1717,"volume":3819354,"rsi_14":40.11,"sma_20":1885.45,"sma_60":2156.07,"sma_120":2558.53},{"date":"2025-12-26","open":1711,"high":1718,"low":1658,"close":1680,"volume":2334786,"rsi_14":26.48,"sma_20":1869.45,"sma_60":2142.73,"sma_120":2547.08},{"date":"2025-12-29","open":1671,"high":1770,"low":1669,"close":1750,"volume":2379170,"rsi_14":34.86,"sma_20":1858.65,"sma_60":2129.87,"sma_120":2537.95},{"date":"2025-12-30","open":1745,"high":1795,"low":1700,"close":1717,"volume":2792505,"rsi_14":35.33,"sma_20":1848.75,"sma_60":2118.08,"sma_120":2529.02},{"date":"2026-01-02","open":1721,"high":1730,"low":1675,"close":1699,"volume":1380595,"rsi_14":33.14,"sma_20":1838.65,"sma_60":2106.85,"sma_120":2519.38},{"date":"2026-01-05","open":1727,"high":1837,"low":1727,"close":1767,"volume":3524854,"rsi_14":36.35,"sma_20":1831.4,"sma_60":2096.9,"sma_120":2503.72},{"date":"2026-01-06","open":1765,"high":1787,"low":1715,"close":1730,"volume":1764453,"rsi_14":34.68,"sma_20":1825.05,"sma_60":2086.18,"sma_120":2489.43},{"date":"2026-01-07","open":1729,"high":1732,"low":1670,"close":1688,"volume":1171227,"rsi_14":34.08,"sma_20":1810.7,"sma_60":2076.77,"sma_120":2475.62},{"date":"2026-01-08","open":1675,"high":1692,"low":1648,"close":1649,"volume":970696,"rsi_14":35.35,"sma_20":1795.4,"sma_60":2066.08,"sma_120":2461.92},{"date":"2026-01-09","open":1651,"high":1689,"low":1643,"close":1685,"volume":925987,"rsi_14":39.7,"sma_20":1784.0,"sma_60":2056.23,"sma_120":2448.88},{"date":"2026-01-12","open":1690,"high":1734,"low":1679,"close":1703,"volume":1340575,"rsi_14":43.25,"sma_20":1772.85,"sma_60":2045.22,"sma_120":2436.83},{"date":"2026-01-13","open":1691,"high":1714,"low":1660,"close":1685,"volume":956671,"rsi_14":38.44,"sma_20":1759.1,"sma_60":2032.82,"sma_120":2423.39},{"date":"2026-01-14","open":1685,"high":1705,"low":1661,"close":1693,"volume":1023848,"rsi_14":39.42,"sma_20":1745.9,"sma_60":2020.63,"sma_120":2409.85},{"date":"2026-01-15","open":1758,"high":1896,"low":1705,"close":1765,"volume":12307175,"rsi_14":60.7,"sma_20":1737.75,"sma_60":2009.48,"sma_120":2396.13},{"date":"2026-01-16","open":1768,"high":1808,"low":1691,"close":1705,"volume":2878706,"rsi_14":21.24,"sma_20":2067.1,"sma_60":2360.02,"sma_120":2673.18},{"date":"2026-01-19","open":1720,"high":1795,"low":1710,"close":1751,"volume":2255592,"rsi_14":56.28,"sma_20":1725.6,"sma_60":1984.48,"sma_120":2368.99},{"date":"2026-01-20","open":1760,"high":1964,"low":1759,"close":1897,"volume":11241407,"rsi_14":61.47,"sma_20":1730.45,"sma_60":1973.98,"sma_120":2354.18},{"date":"2026-01-21","open":2250,"high":2340,"low":1866,"close":1884,"volume":25923131,"rsi_14":63.45,"sma_20":1732.4,"sma_60":1962.8,"sma_120":2340.24},{"date":"2026-01-22","open":1900,"high":2130,"low":1885,"close":2015,"volume":13748873,"rsi_14":71.53,"sma_20":1741.15,"sma_60":1953.63,"sma_120":2327.2},{"date":"2026-01-23","open":2015,"high":2015,"low":1903,"close":1903,"volume":4454453,"rsi_14":58.74,"sma_20":1754.15,"sma_60":1942.52,"sma_120":2311.32},{"date":"2026-01-26","open":1904,"high":1909,"low":1870,"close":1885,"volume":2087515,"rsi_14":60.21,"sma_20":1762.55,"sma_60":1931.1,"sma_120":2295.98},{"date":"2026-01-27","open":1885,"high":1930,"low":1868,"close":1898,"volume":2758467,"rsi_14":64.38,"sma_20":1773.45,"sma_60":1921.23,"sma_120":2281.61},{"date":"2026-01-28","open":1891,"high":1911,"low":1873,"close":1900,"volume":1768959,"rsi_14":68.11,"sma_20":1780.95,"sma_60":1912.65,"sma_120":2271.49},{"date":"2026-01-29","open":1900,"high":1903,"low":1845,"close":1903,"volume":1941754,"rsi_14":66.52,"sma_20":1790.25,"sma_60":1905.53,"sma_120":2262.95},{"date":"2026-01-30","open":1903,"high":1903,"low":1829,"close":1841,"volume":2278668,"rsi_14":59.8,"sma_20":1797.35,"sma_60":1897.05,"sma_120":2252.62},{"date":"2026-02-02","open":1841,"high":1848,"low":1779,"close":1780,"volume":1551198,"rsi_14":56.36,"sma_20":1798.0,"sma_60":1889.05,"sma_120":2241.29},{"date":"2026-02-03","open":1782,"high":1839,"low":1782,"close":1837,"volume":1200189,"rsi_14":59.05,"sma_20":1803.35,"sma_60":1882.0,"sma_120":2230.68},{"date":"2026-02-04","open":1836,"high":1882,"low":1810,"close":1878,"volume":1581908,"rsi_14":33.26,"sma_20":2043.5,"sma_60":2347.5,"sma_120":2665.44},{"date":"2026-02-05","open":1862,"high":1879,"low":1800,"close":1801,"volume":1327657,"rsi_14":31.56,"sma_20":2020.55,"sma_60":2333.7,"sma_120":2657.28},{"date":"2026-02-06","open":1780,"high":1797,"low":1717,"close":1771,"volume":1156813,"rsi_14":32.99,"sma_20":1996.1,"sma_60":2319.4,"sma_120":2648.89},{"date":"2026-02-09","open":1779,"high":1830,"low":1779,"close":1786,"volume":843043,"rsi_14":32.22,"sma_20":1977.9,"sma_60":2305.35,"sma_120":2640.57},{"date":"2026-02-10","open":1787,"high":1817,"low":1784,"close":1813,"volume":728031,"rsi_14":38.42,"sma_20":1958.8,"sma_60":2291.75,"sma_120":2633.08},{"date":"2026-02-11","open":1815,"high":1840,"low":1799,"close":1806,"volume":887547,"rsi_14":38.42,"sma_20":1942.6,"sma_60":2278.03,"sma_120":2623.22},{"date":"2026-02-12","open":1812,"high":1824,"low":1801,"close":1817,"volume":711408,"rsi_14":37.4,"sma_20":1924.95,"sma_60":2264.5,"sma_120":2616.31},{"date":"2026-02-13","open":1800,"high":1825,"low":1750,"close":1794,"volume":1318514,"rsi_14":40.5,"sma_20":1907.65,"sma_60":2250.58,"sma_120":2609.33},{"date":"2026-02-19","open":1801,"high":1870,"low":1797,"close":1864,"volume":1771563,"rsi_14":44.04,"sma_20":1897.35,"sma_60":2231.87,"sma_120":2603.46},{"date":"2026-02-20","open":1900,"high":1928,"low":1864,"close":1890,"volume":3863095,"rsi_14":45.45,"sma_20":1887.1,"sma_60":2216.92,"sma_120":2597.57},{"date":"2026-02-23","open":1890,"high":1900,"low":1828,"close":1831,"volume":2128113,"rsi_14":39.83,"sma_20":1878.75,"sma_60":2201.6,"sma_120":2592.07},{"date":"2026-02-24","open":1828,"high":1831,"low":1774,"close":1790,"volume":1833852,"rsi_14":37.7,"sma_20":1868.7,"sma_60":2187.08,"sma_120":2585.79},{"date":"2026-02-25","open":1800,"high":1833,"low":1787,"close":1796,"volume":1216451,"rsi_14":51.63,"sma_20":1834.05,"sma_60":1829.22,"sma_120":2118.35},{"date":"2026-02-26","open":1797,"high":1803,"low":1723,"close":1726,"volume":2343847,"rsi_14":51.65,"sma_20":1847.45,"sma_60":2162.95,"sma_120":2573.74},{"date":"2026-02-27","open":1726,"high":1752,"low":1690,"close":1701,"volume":1600741,"rsi_14":31.83,"sma_20":1816.25,"sma_60":1819.72,"sma_120":2103.09},{"date":"2026-03-03","open":1699,"high":1735,"low":1659,"close":1666,"volume":1607301,"rsi_14":34.83,"sma_20":1804.55,"sma_60":1814.72,"sma_120":2095.07},{"date":"2026-03-04","open":1640,"high":1650,"low":1420,"close":1459,"volume":2901055,"rsi_14":24.92,"sma_20":1782.35,"sma_60":1807.12,"sma_120":2085.32},{"date":"2026-03-05","open":1480,"high":1643,"low":1480,"close":1611,"volume":1755945,"rsi_14":38.47,"sma_20":1770.85,"sma_60":1802.28,"sma_120":2076.83},{"date":"2026-03-06","open":1582,"high":1681,"low":1574,"close":1664,"volume":797119,"rsi_14":40.51,"sma_20":1765.05,"sma_60":1798.15,"sma_120":2068.79},{"date":"2026-03-09","open":1613,"high":1685,"low":1570,"close":1625,"volume":1132311,"rsi_14":38.92,"sma_20":1754.45,"sma_60":1794.28,"sma_120":2060.43},{"date":"2026-03-10","open":1664,"high":1689,"low":1635,"close":1674,"volume":860445,"rsi_14":41.64,"sma_20":1744.25,"sma_60":1789.27,"sma_120":2052.47},{"date":"2026-03-11","open":1679,"high":1746,"low":1677,"close":1716,"volume":1564749,"rsi_14":45.54,"sma_20":1740.0,"sma_60":1785.28,"sma_120":2044.86},{"date":"2026-03-12","open":1710,"high":1770,"low":1710,"close":1742,"volume":1278701,"rsi_14":42.65,"sma_20":1738.55,"sma_60":1782.43,"sma_120":2037.47},{"date":"2026-03-13","open":1741,"high":1743,"low":1692,"close":1724,"volume":676182,"rsi_14":39.9,"sma_20":1735.45,"sma_60":1779.07,"sma_120":2029.92},{"date":"2026-03-16","open":1726,"high":1751,"low":1717,"close":1720,"volume":734763,"rsi_14":42.76,"sma_20":1730.8,"sma_60":2031.87,"sma_120":2444.81},{"date":"2026-03-17","open":1725,"high":1792,"low":1720,"close":1760,"volume":1285573,"rsi_14":48.04,"sma_20":1728.5,"sma_60":2023.27,"sma_120":2432.4},{"date":"2026-03-18","open":1770,"high":1783,"low":1715,"close":1745,"volume":953060,"rsi_14":46.71,"sma_20":1724.9,"sma_60":2012.95,"sma_120":2420.7},{"date":"2026-03-19","open":1727,"high":1765,"low":1710,"close":1730,"volume":599911,"rsi_14":50.28,"sma_20":1721.7,"sma_60":2001.3,"sma_120":2407.63},{"date":"2026-03-20","open":1732,"high":1897,"low":1732,"close":1864,"volume":4468676,"rsi_14":59.83,"sma_20":1721.7,"sma_60":1991.97,"sma_120":2395.52},{"date":"2026-03-23","open":1879,"high":1884,"low":1701,"close":1702,"volume":2052633,"rsi_14":51.88,"sma_20":1712.3,"sma_60":1979.77,"sma_120":2381.28},{"date":"2026-03-24","open":1736,"high":1767,"low":1690,"close":1717,"volume":947387,"rsi_14":66.88,"sma_20":1706.6,"sma_60":1967.82,"sma_120":2366.88},{"date":"2026-03-25","open":1730,"high":1818,"low":1717,"close":1804,"volume":1296745,"rsi_14":63.81,"sma_20":1707.3,"sma_60":1955.85,"sma_120":2354.68},{"date":"2026-03-26","open":1804,"high":1804,"low":1709,"close":1710,"volume":830350,"rsi_14":53.11,"sma_20":1703.0,"sma_60":1942.23,"sma_120":2338.3},{"date":"2026-03-27","open":1700,"high":1738,"low":1620,"close":1708,"volume":658993,"rsi_14":55.9,"sma_20":1702.1,"sma_60":1928.12,"sma_120":2322.9},{"date":"2026-03-30","open":1650,"high":1735,"low":1638,"close":1721,"volume":604857,"rsi_14":53.52,"sma_20":1703.1,"sma_60":1914.05,"sma_120":2307.41},{"date":"2026-03-31","open":1697,"high":1747,"low":1675,"close":1675,"volume":762938,"rsi_14":46.94,"sma_20":1703.55,"sma_60":1899.13,"sma_120":2289.62},{"date":"2026-04-01","open":1749,"high":1796,"low":1717,"close":1778,"volume":1077529,"rsi_14":52.41,"sma_20":1719.5,"sma_60":1885.93,"sma_120":2273.4},{"date":"2026-04-02","open":1795,"high":1845,"low":1691,"close":1753,"volume":3854792,"rsi_14":51.92,"sma_20":1726.6,"sma_60":1873.65,"sma_120":2257.82},{"date":"2026-04-03","open":1911,"high":1916,"low":1775,"close":1812,"volume":5757023,"rsi_14":55.68,"sma_20":1734.0,"sma_60":1863.6,"sma_120":2246.97},{"date":"2026-04-06","open":1778,"high":1785,"low":1724,"close":1753,"volume":1913606,"rsi_14":49.58,"sma_20":1740.4,"sma_60":1853.98,"sma_120":2237.18},{"date":"2026-04-07","open":1748,"high":1761,"low":1710,"close":1731,"volume":941040,"rsi_14":49.16,"sma_20":1743.25,"sma_60":1843.67,"sma_120":2225.93},{"date":"2026-04-08","open":1748,"high":1999,"low":1741,"close":1847,"volume":33210643,"rsi_14":56.24,"sma_20":1749.8,"sma_60":1836.78,"sma_120":2215.16},{"date":"2026-04-09","open":1823,"high":2185,"low":1741,"close":1998,"volume":48383055,"rsi_14":57.02,"sma_20":1762.6,"sma_60":1832.42,"sma_120":2205.89},{"date":"2026-04-10","open":2060,"high":2080,"low":1969,"close":1972,"volume":7456068,"rsi_14":66.5,"sma_20":1775.0,"sma_60":1829.45,"sma_120":2197.44},{"date":"2026-04-13","open":2025,"high":2155,"low":1974,"close":1998,"volume":8623099,"rsi_14":66.95,"sma_20":1788.9,"sma_60":1826.17,"sma_120":2189.21},{"date":"2026-04-14","open":2015,"high":2050,"low":1950,"close":1981,"volume":4865509,"rsi_14":61.66,"sma_20":1799.95,"sma_60":1823.68,"sma_120":2179.37},{"date":"2026-04-15","open":1985,"high":2050,"low":1977,"close":1990,"volume":3701432,"rsi_14":70.77,"sma_20":1812.2,"sma_60":1820.68,"sma_120":2170.05},{"date":"2026-04-16","open":1980,"high":1997,"low":1936,"close":1938,"volume":2760897,"rsi_14":65.88,"sma_20":1822.6,"sma_60":1817.32,"sma_120":2160.86},{"date":"2026-04-17","open":1958,"high":1984,"low":1938,"close":1956,"volume":1957160,"rsi_14":66.12,"sma_20":1827.2,"sma_60":1815.42,"sma_120":2151.52},{"date":"2026-04-20","open":1975,"high":2010,"low":1920,"close":1922,"volume":3157387,"rsi_14":67.22,"sma_20":1838.2,"sma_60":1812.53,"sma_120":2143.91},{"date":"2026-04-21","open":1922,"high":1978,"low":1911,"close":1923,"volume":2333626,"rsi_14":61.79,"sma_20":1848.5,"sma_60":1811.28,"sma_120":2137.18},{"date":"2026-04-22","open":1923,"high":1965,"low":1916,"close":1923,"volume":1664580,"rsi_14":64.41,"sma_20":1854.45,"sma_60":1810.15,"sma_120":2130.91},{"date":"2026-04-23","open":1930,"high":1959,"low":1872,"close":1898,"volume":2073677,"rsi_14":57.73,"sma_20":1863.85,"sma_60":1808.2,"sma_120":2124.82},{"date":"2026-04-24","open":1900,"high":1925,"low":1890,"close":1897,"volume":1263379,"rsi_14":64.46,"sma_20":1873.3,"sma_60":1807.62,"sma_120":2118.72},{"date":"2026-04-27","open":1903,"high":1971,"low":1903,"close":1967,"volume":2358929,"rsi_14":71.61,"sma_20":1885.6,"sma_60":1807.8,"sma_120":2113.2},{"date":"2026-04-28","open":1970,"high":2190,"low":1953,"close":2035,"volume":23031413,"rsi_14":68.88,"sma_20":1903.6,"sma_60":1809.02,"sma_120":2108.25},{"date":"2026-04-29","open":2010,"high":2020,"low":1954,"close":1970,"volume":3711933,"rsi_14":46.6,"sma_20":1913.2,"sma_60":1808.57,"sma_120":2102.76},{"date":"2026-04-30","open":1970,"high":1970,"low":1879,"close":1885,"volume":3021449,"rsi_14":38.79,"sma_20":1959.7,"sma_60":1824.03,"sma_120":1810.72},{"date":"2026-05-04","open":1899,"high":1938,"low":1858,"close":1860,"volume":2206250,"rsi_14":35.32,"sma_20":1922.2,"sma_60":1807.08,"sma_120":2069.91},{"date":"2026-05-06","open":1917,"high":1928,"low":1837,"close":1850,"volume":2508247,"rsi_14":35.85,"sma_20":1927.05,"sma_60":1807.3,"sma_120":2063.42},{"date":"2026-05-07","open":1848,"high":1934,"low":1825,"close":1831,"volume":3393529,"rsi_14":33.19,"sma_20":1932.05,"sma_60":1806.52,"sma_120":2056.77},{"date":"2026-05-08","open":1831,"high":1838,"low":1741,"close":1770,"volume":2151037,"rsi_14":32.57,"sma_20":1928.2,"sma_60":1806.0,"sma_120":2049.61},{"date":"2026-05-11","open":1771,"high":1786,"low":1705,"close":1713,"volume":1563218,"rsi_14":26.68,"sma_20":1913.95,"sma_60":1805.03,"sma_120":2041.97},{"date":"2026-05-12","open":1713,"high":1719,"low":1634,"close":1645,"volume":1944817,"rsi_14":25.05,"sma_20":1897.6,"sma_60":1802.68,"sma_120":2033.78},{"date":"2026-05-13","open":1624,"high":1673,"low":1622,"close":1628,"volume":1293189,"rsi_14":24.17,"sma_20":1879.1,"sma_60":1799.6,"sma_120":2025.43},{"date":"2026-05-14","open":1630,"high":1650,"low":1599,"close":1610,"volume":1269554,"rsi_14":23.43,"sma_20":1860.55,"sma_60":1796.33,"sma_120":2013.96},{"date":"2026-05-15","open":1620,"high":1697,"low":1570,"close":1583,"volume":2234739,"rsi_14":23.35,"sma_20":1840.2,"sma_60":1792.43,"sma_120":2003.92},{"date":"2026-05-18","open":1582,"high":1583,"low":1507,"close":1577,"volume":957839,"rsi_14":23.15,"sma_20":1822.15,"sma_60":1788.82,"sma_120":1994.15},{"date":"2026-05-19","open":1555,"high":1585,"low":1516,"close":1534,"volume":701263,"rsi_14":11.95,"sma_20":1801.05,"sma_60":1783.32,"sma_120":1984.76},{"date":"2026-05-20","open":1519,"high":1531,"low":1461,"close":1471,"volume":1000233,"rsi_14":0.0,"sma_20":1778.5,"sma_60":1776.33,"sma_120":1976.0},{"date":"2026-05-21","open":1479,"high":1590,"low":1478,"close":1544,"volume":871569,"rsi_14":12.76,"sma_20":1759.55,"sma_60":1771.55,"sma_120":1968.47},{"date":"2026-05-22","open":1544,"high":1614,"low":1544,"close":1577,"volume":643069,"rsi_14":20.38,"sma_20":1742.25,"sma_60":1768.0,"sma_120":1961.44},{"date":"2026-05-26","open":1577,"high":1642,"low":1577,"close":1619,"volume":729379,"rsi_14":27.56,"sma_20":1728.3,"sma_60":1765.05,"sma_120":1955.42},{"date":"2026-05-27","open":1619,"high":1619,"low":1509,"close":1509,"volume":951555,"rsi_14":23.23,"sma_20":1708.9,"sma_60":1761.43,"sma_120":1948.61},{"date":"2026-05-28","open":1509,"high":1519,"low":1460,"close":1495,"volume":986666,"rsi_14":23.42,"sma_20":1685.3,"sma_60":1758.0,"sma_120":1940.4},{"date":"2026-05-29","open":1500,"high":1500,"low":1423,"close":1441,"volume":1036673,"rsi_14":23.68,"sma_20":1655.6,"sma_60":1754.25,"sma_120":1931.39},{"date":"2026-06-01","open":1439,"high":1450,"low":1360,"close":1390,"volume":1182692,"rsi_14":23.91,"sma_20":1626.6,"sma_60":1753.1,"sma_120":1922.78},{"date":"2026-06-02","open":1351,"high":1389,"low":1327,"close":1364,"volume":1011997,"rsi_14":25.65,"sma_20":1600.55,"sma_60":1748.98,"sma_120":1914.37},{"date":"2026-06-04","open":1326,"high":1419,"low":1326,"close":1366,"volume":726267,"rsi_14":26.69,"sma_20":1575.85,"sma_60":1744.02,"sma_120":1906.05},{"date":"2026-06-05","open":1340,"high":1366,"low":1320,"close":1350,"volume":555374,"rsi_14":26.79,"sma_20":1550.85,"sma_60":1739.43,"sma_120":1897.53},{"date":"2026-06-08","open":1255,"high":1327,"low":1255,"close":1268,"volume":833663,"rsi_14":24.39,"sma_20":1522.7,"sma_60":1732.67,"sma_120":1889.32},{"date":"2026-06-09","open":1268,"high":1350,"low":1268,"close":1303,"volume":745203,"rsi_14":28.73,"sma_20":1499.35,"sma_60":1725.78,"sma_120":1881.09},{"date":"2026-06-10","open":1303,"high":1370,"low":1303,"close":1343,"volume":1074340,"rsi_14":35.1,"sma_20":1480.85,"sma_60":1719.13,"sma_120":1873.32},{"date":"2026-06-11","open":1308,"high":1390,"low":1308,"close":1350,"volume":577112,"rsi_14":39.66,"sma_20":1466.1,"sma_60":1712.9,"sma_120":1864.87},{"date":"2026-06-12","open":1355,"high":1447,"low":1355,"close":1421,"volume":719796,"rsi_14":39.45,"sma_20":1455.75,"sma_60":1707.92,"sma_120":1856.47},{"date":"2026-06-15","open":1435,"high":1541,"low":1421,"close":1427,"volume":734533,"rsi_14":36.51,"sma_20":1446.6,"sma_60":1702.37,"sma_120":1848.16},{"date":"2026-06-16","open":1436,"high":1449,"low":1414,"close":1430,"volume":551679,"rsi_14":31.72,"sma_20":1438.95,"sma_60":1697.12,"sma_120":1839.79},{"date":"2026-06-17","open":1499,"high":1820,"low":1475,"close":1550,"volume":21810301,"rsi_14":77.47,"sma_20":1403.9,"sma_60":1662.03,"sma_120":1776.35},{"date":"2026-06-18","open":1541,"high":1541,"low":1439,"close":1439,"volume":2598307,"rsi_14":45.51,"sma_20":1432.85,"sma_60":1687.03,"sma_120":1823.4},{"date":"2026-06-19","open":1430,"high":1435,"low":1360,"close":1384,"volume":1302683,"rsi_14":45.44,"sma_20":1428.5,"sma_60":1681.73,"sma_120":1813.88},{"date":"2026-06-22","open":1352,"high":1457,"low":1309,"close":1323,"volume":1799544,"rsi_14":44.72,"sma_20":1417.45,"sma_60":1675.17,"sma_120":1803.61},{"date":"2026-06-23","open":1323,"high":1405,"low":1262,"close":1269,"volume":2381449,"rsi_14":42.84,"sma_20":1402.05,"sma_60":1666.25,"sma_120":1792.81},{"date":"2026-06-24","open":1200,"high":1298,"low":1200,"close":1277,"volume":1215094,"rsi_14":43.35,"sma_20":1384.95,"sma_60":1659.03,"sma_120":1782.03},{"date":"2026-06-25","open":1276,"high":1309,"low":1239,"close":1240,"volume":854882,"rsi_14":42.03,"sma_20":1371.5,"sma_60":1651.23,"sma_120":1770.95},{"date":"2026-06-26","open":1220,"high":1240,"low":1161,"close":1191,"volume":1142808,"rsi_14":44.14,"sma_20":1356.3,"sma_60":1642.4,"sma_120":1760.12},{"date":"2026-06-29","open":1180,"high":1273,"low":1180,"close":1266,"volume":883268,"rsi_14":47.35,"sma_20":1347.55,"sma_60":1635.58,"sma_120":1750.55},{"date":"2026-06-30","open":1267,"high":1283,"low":1205,"close":1213,"volume":912987,"rsi_14":40.85,"sma_20":1338.7,"sma_60":1626.17,"sma_120":1741.24},{"date":"2026-07-01","open":1213,"high":1268,"low":1201,"close":1249,"volume":723953,"rsi_14":43.17,"sma_20":1332.95,"sma_60":1617.77,"sma_120":1732.07},{"date":"2026-07-02","open":1210,"high":1241,"low":1172,"close":1191,"volume":875153,"rsi_14":34.16,"sma_20":1324.2,"sma_60":1607.42,"sma_120":1723.16},{"date":"2026-07-03","open":1180,"high":1223,"low":1165,"close":1219,"volume":644278,"rsi_14":36.1,"sma_20":1317.65,"sma_60":1598.52,"sma_120":1714.48},{"date":"2026-07-06","open":1211,"high":1232,"low":1195,"close":1209,"volume":570412,"rsi_14":35.36,"sma_20":1314.7,"sma_60":1589.82,"sma_120":1706.64},{"date":"2026-07-07","open":1198,"high":1219,"low":1151,"close":1174,"volume":796262,"rsi_14":21.94,"sma_20":1308.25,"sma_60":1578.6,"sma_120":1698.13},{"date":"2026-07-08","open":1174,"high":1190,"low":1122,"close":1124,"volume":861460,"rsi_14":24.14,"sma_20":1297.3,"sma_60":1564.03,"sma_120":1689.75},{"date":"2026-07-09","open":1120,"high":1159,"low":1092,"close":1107,"volume":762937,"rsi_14":25.74,"sma_20":1285.15,"sma_60":1549.62,"sma_120":1680.89},{"date":"2026-07-10","open":1107,"high":1183,"low":1107,"close":1160,"volume":691575,"rsi_14":35.52,"sma_20":1272.1,"sma_60":1535.65,"sma_120":1672.72},{"date":"2026-07-13","open":1155,"high":1188,"low":1085,"close":1087,"volume":1190346,"rsi_14":34.36,"sma_20":1255.1,"sma_60":1520.75,"sma_120":1664.53},{"date":"2026-07-14","open":1067,"high":1100,"low":1037,"close":1080,"volume":1032918,"rsi_14":33.05,"sma_20":1237.6,"sma_60":1505.58,"sma_120":1656.08},{"date":"2026-07-15","open":1085,"high":1128,"low":1085,"close":1113,"volume":626453,"rsi_14":38.99,"sma_20":1215.75,"sma_60":1491.83,"sma_120":1648.7},{"date":"2026-07-16","open":1113,"high":1129,"low":1086,"close":1104,"volume":603281,"rsi_14":41.9,"sma_20":1199.0,"sma_60":1477.63,"sma_120":1641.31},{"date":"2026-07-20","open":1070,"high":1104,"low":1053,"close":1054,"volume":809516,"rsi_14":29.3,"sma_20":1182.5,"sma_60":1463.17,"sma_120":1633.3},{"date":"2026-07-21","open":1043,"high":1094,"low":1038,"close":1070,"volume":606292,"rsi_14":34.95,"sma_20":1169.85,"sma_60":1448.95,"sma_120":1626.12},{"date":"2026-07-22","open":1080,"high":1116,"low":1077,"close":1085,"volume":611002,"rsi_14":31.94,"sma_20":1160.65,"sma_60":1434.98,"sma_120":1618.86},{"date":"2026-07-23","open":1090,"high":1156,"low":1090,"close":1155,"volume":830684,"rsi_14":46.14,"sma_20":1154.55,"sma_60":1422.6,"sma_120":1612.13},{"date":"2026-07-24","open":1155,"high":1167,"low":1090,"close":1103,"volume":626476,"rsi_14":38.16,"sma_20":1147.7,"sma_60":1409.37,"sma_120":1604.68},{"date":"2026-07-27","open":1104,"high":1136,"low":1084,"close":1102,"volume":392325,"rsi_14":38.88,"sma_20":1143.25,"sma_60":1394.95,"sma_120":1597.2},{"date":"2026-07-28","open":1090,"high":1090,"low":1035,"close":1043,"volume":647797,"rsi_14":37.03,"sma_20":1132.1,"sma_60":1378.42,"sma_120":1589.51},{"date":"2026-07-29","open":1042,"high":1068,"low":951,"close":982,"volume":942608,"rsi_14":36.24,"sma_20":1120.55,"sma_60":1361.95,"sma_120":1583.48},{"date":"2026-07-30","open":890,"high":1029,"low":890,"close":1002,"volume":678397,"rsi_14":39.88,"sma_20":1108.2,"sma_60":1347.23,"sma_120":1576.49},{"date":"2026-07-31","open":1022,"high":1077,"low":1010,"close":1077,"volume":642035,"rsi_14":42.33,"sma_20":1102.5,"sma_60":1334.18,"sma_120":1570.63},{"date":"2026-08-03","open":1047,"high":1101,"low":1047,"close":1073,"volume":327620,"rsi_14":48.52,"sma_20":1095.2,"sma_60":1321.23,"sma_120":1564.27},{"date":"2026-08-04","open":1072,"high":1128,"low":1072,"close":1126,"volume":484300,"rsi_14":54.44,"sma_20":1091.05,"sma_60":1309.48,"sma_120":1558.0},{"date":"2026-08-05","open":1140,"high":1169,"low":1131,"close":1155,"volume":396391,"rsi_14":54.09,"sma_20":1090.1,"sma_60":1299.23,"sma_120":1552.62},{"date":"2026-08-06","open":1165,"high":1169,"low":1125,"close":1133,"volume":330410,"rsi_14":52.75,"sma_20":1090.55,"sma_60":1289.57,"sma_120":1547.3},{"date":"2026-08-07","open":1135,"high":1160,"low":1095,"close":1114,"volume":503875,"rsi_14":56.05,"sma_20":1090.9,"sma_60":1280.72,"sma_120":1541.7},{"date":"2026-08-10","open":1109,"high":1141,"low":1109,"close":1139,"volume":433137,"rsi_14":56.83,"sma_20":1089.85,"sma_60":1272.57,"sma_120":1536.08},{"date":"2026-08-11","open":1139,"high":1164,"low":1127,"close":1133,"volume":463793,"rsi_14":54.84,"sma_20":1092.15,"sma_60":1264.62,"sma_120":1530.47},{"date":"2026-08-12","open":1133,"high":1150,"low":1122,"close":1133,"volume":323909,"rsi_14":47.42,"sma_20":1094.8,"sma_60":1257.12,"sma_120":1524.78},{"date":"2026-08-13","open":1137,"high":1159,"low":1123,"close":1123,"volume":526351,"rsi_14":52.6,"sma_20":1095.3,"sma_60":1249.55,"sma_120":1519.18},{"date":"2026-08-14","open":1134,"high":1160,"low":1111,"close":1127,"volume":428858,"rsi_14":53.23,"sma_20":1096.45,"sma_60":1242.77,"sma_120":1513.04},{"date":"2026-08-18","open":1155,"high":1155,"low":1096,"close":1105,"volume":574032,"rsi_14":58.86,"sma_20":1099.0,"sma_60":1236.67,"sma_120":1506.5},{"date":"2026-08-19","open":1086,"high":1103,"low":1057,"close":1085,"volume":518023,"rsi_14":66.67,"sma_20":1099.75,"sma_60":1229.02,"sma_120":1500.28},{"date":"2026-08-20","open":1085,"high":1115,"low":1077,"close":1086,"volume":320842,"rsi_14":64.48,"sma_20":1099.8,"sma_60":1220.83,"sma_120":1494.42},{"date":"2026-08-21","open":1085,"high":1085,"low":1034,"close":1046,"volume":349964,"rsi_14":43.92,"sma_20":1094.35,"sma_60":1211.28,"sma_120":1488.17},{"date":"2026-08-24","open":1036,"high":1062,"low":1028,"close":1029,"volume":328222,"rsi_14":41.79,"sma_20":1090.65,"sma_60":1203.28,"sma_120":1482.36},{"date":"2026-08-25","open":1013,"high":1085,"low":990,"close":1063,"volume":429835,"rsi_14":37.35,"sma_20":1088.7,"sma_60":1196.08,"sma_120":1477.04},{"date":"2026-08-26","open":1063,"high":1174,"low":1053,"close":1084,"volume":1621152,"rsi_14":35.27,"sma_20":1090.75,"sma_60":1190.13,"sma_120":1472.19},{"date":"2026-08-27","open":1075,"high":1108,"low":1075,"close":1075,"volume":363961,"rsi_14":37.28,"sma_20":1095.4,"sma_60":1184.88,"sma_120":1468.99},{"date":"2026-08-28","open":1080,"high":1102,"low":1065,"close":1098,"volume":259395,"rsi_14":46.55,"sma_20":1100.2,"sma_60":1180.45,"sma_120":1464.72},{"date":"2026-08-31","open":1096,"high":1096,"low":1068,"close":1089,"volume":288235,"rsi_14":38.43,"sma_20":1100.8,"sma_60":1175.83,"sma_120":1459.92},{"date":"2026-09-01","open":1080,"high":1090,"low":1066,"close":1078,"volume":236327,"rsi_14":37.56,"sma_20":1101.05,"sma_60":1171.3,"sma_120":1455.37},{"date":"2026-09-02","open":1065,"high":1080,"low":1053,"close":1053,"volume":212460,"rsi_14":33.74,"sma_20":1097.4,"sma_60":1167.72,"sma_120":1450.19},{"date":"2026-09-03","open":1184,"high":1277,"low":1107,"close":1140,"volume":10220991,"rsi_14":52.63,"sma_20":1096.65,"sma_60":1165.0,"sma_120":1445.39},{"date":"2026-09-04","open":1117,"high":1149,"low":1112,"close":1138,"volume":1041179,"rsi_14":51.71,"sma_20":1096.9,"sma_60":1161.58,"sma_120":1440.36},{"date":"2026-09-07","open":1138,"high":1158,"low":1125,"close":1143,"volume":927199,"rsi_14":56.25,"sma_20":1098.35,"sma_60":1158.13,"sma_120":1435.52},{"date":"2026-09-08","open":1171,"high":1290,"low":1171,"close":1191,"volume":5555669,"rsi_14":65.96,"sma_20":1100.95,"sma_60":1154.3,"sma_120":1431.11},{"date":"2026-09-09","open":1201,"high":1260,"low":1155,"close":1170,"volume":2959574,"rsi_14":61.93,"sma_20":1102.8,"sma_60":1150.02,"sma_120":1426.19},{"date":"2026-09-10","open":1165,"high":1240,"low":1156,"close":1177,"volume":2049595,"rsi_14":70.53,"sma_20":1105.0,"sma_60":1145.8,"sma_120":1421.46},{"date":"2026-09-11","open":1170,"high":1215,"low":1164,"close":1180,"volume":664541,"rsi_14":74.75,"sma_20":1107.85,"sma_60":1139.63,"sma_120":1416.88},{"date":"2026-09-14","open":1200,"high":1232,"low":1156,"close":1186,"volume":1191705,"rsi_14":72.2,"sma_20":1110.8,"sma_60":1135.42,"sma_120":1411.22},{"date":"2026-09-15","open":1186,"high":1198,"low":1161,"close":1177,"volume":512805,"rsi_14":67.55,"sma_20":1114.4,"sma_60":1131.97,"sma_120":1406.85},{"date":"2026-09-16","open":1170,"high":1180,"low":1149,"close":1169,"volume":408337,"rsi_14":67.8,"sma_20":1118.6,"sma_60":1129.4,"sma_120":1402.28},{"date":"2026-09-17","open":1162,"high":1177,"low":1158,"close":1165,"volume":360315,"rsi_14":63.67,"sma_20":1122.55,"sma_60":1127.67,"sma_120":1396.96},{"date":"2026-09-18","open":1179,"high":1199,"low":1170,"close":1186,"volume":617831,"rsi_14":68.87,"sma_20":1129.55,"sma_60":1126.15,"sma_120":1392.59},{"date":"2026-09-21","open":1178,"high":1189,"low":1131,"close":1156,"volume":720197,"rsi_14":64.13,"sma_20":1135.9,"sma_60":1124.75,"sma_120":1387.99},{"date":"2026-09-22","open":1155,"high":1209,"low":1139,"close":1169,"volume":1388569,"rsi_14":71.97,"sma_20":1141.2,"sma_60":1124.38,"sma_120":1383.39},{"date":"2026-09-23","open":1184,"high":1188,"low":1125,"close":1145,"volume":671305,"rsi_14":51.24,"sma_20":1144.25,"sma_60":1122.37,"sma_120":1378.97},{"date":"2026-09-28","open":1125,"high":1193,"low":1113,"close":1173,"volume":605445,"rsi_14":57.71,"sma_20":1149.15,"sma_60":1121.7,"sma_120":1373.93},{"date":"2026-09-29","open":1163,"high":1169,"low":1131,"close":1148,"volume":428297,"rsi_14":51.01,"sma_20":1151.65,"sma_60":1120.02,"sma_120":1368.89},{"date":"2026-09-30","open":1274,"high":1483,"low":1221,"close":1483,"volume":17613589,"rsi_14":77.34,"sma_20":1171.35,"sma_60":1124.88,"sma_120":1366.15},{"date":"2026-10-01","open":1695,"high":1695,"low":1402,"close":1423,"volume":24849092,"rsi_14":72.08,"sma_20":1188.6,"sma_60":1128.28,"sma_120":1363.4},{"date":"2026-10-02","open":1417,"high":1438,"low":1323,"close":1361,"volume":5579356,"rsi_14":64.65,"sma_20":1204.0,"sma_60":1130.82,"sma_120":1360.32},{"date":"2026-10-06","open":1370,"high":1555,"low":1360,"close":1465,"volume":14767827,"rsi_14":69.55,"sma_20":1220.25,"sma_60":1135.67,"sma_120":1357.13},{"date":"2026-10-07","open":1469,"high":1471,"low":1401,"close":1402,"volume":2453053,"rsi_14":63.74,"sma_20":1233.45,"sma_60":1140.3,"sma_120":1352.17},{"date":"2026-10-08","open":1391,"high":1432,"low":1363,"close":1421,"volume":2060030,"rsi_14":65.33,"sma_20":1247.35,"sma_60":1145.53,"sma_120":1347.58},{"date":"2026-10-12","open":1382,"high":1393,"low":1278,"close":1290,"volume":2005030,"rsi_14":56.58,"sma_20":1252.3,"sma_60":1147.7,"sma_120":1341.67},{"date":"2026-10-13","open":1234,"high":1302,"low":1224,"close":1292,"volume":1502834,"rsi_14":56.92,"sma_20":1258.4,"sma_60":1151.12,"sma_120":1335.93},{"date":"2026-10-14","open":1420,"high":1500,"low":1281,"close":1311,"volume":13976848,"rsi_14":56.83,"sma_20":1265.1,"sma_60":1154.97,"sma_120":1330.28},{"date":"2026-10-15","open":1330,"high":1361,"low":1225,"close":1259,"volume":3770773,"rsi_14":55.5,"sma_20":1269.05,"sma_60":1157.4,"sma_120":1324.62},{"date":"2026-10-16","open":1300,"high":1414,"low":1268,"close":1339,"volume":4717194,"rsi_14":58.47,"sma_20":1276.7,"sma_60":1161.32,"sma_120":1319.47},{"date":"2026-10-19","open":1432,"high":1748,"low":1386,"close":1748,"volume":13145583,"rsi_14":71.71,"sma_20":1305.25,"sma_60":1172.88,"sma_120":1318.03},{"date":"2026-10-20","open":1706,"high":1895,"low":1527,"close":1597,"volume":43152614,"rsi_14":64.02,"sma_20":1326.65,"sma_60":1181.67,"sma_120":1315.31},{"date":"2026-10-21","open":1650,"high":1715,"low":1530,"close":1580,"volume":21093297,"rsi_14":64.36,"sma_20":1347.4,"sma_60":1189.92,"sma_120":1312.45},{"date":"2026-10-22","open":1543,"high":1576,"low":1411,"close":1432,"volume":5641631,"rsi_14":48.06,"sma_20":1359.7,"sma_60":1194.53,"sma_120":1308.57},{"date":"2026-10-23","open":1415,"high":1460,"low":1344,"close":1344,"volume":3559245}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-42.33,"pbr":0.99,"per":null,"roa":-0.93,"roe":-1.63,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":263605996828.0,"analysis":"ROE -1.6%로 적자 상태입니다. 시가총액 1395.07억. 매출 2636.06억, 영업이익 26.77억.","eps_basis":"TTM","debt_ratio":0.7515480971562303,"market_cap":139507389504,"net_income":-4392027148.0,"total_debt":106156236413.0,"ttm_window":"2025Q3~2026Q2","gross_margin":6.87,"total_assets":247406326480.0,"total_equity":141250090067.0,"profit_margin":-1.67,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":2676634099.0,"operating_margin":1.02,"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":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":1344.0,"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":2337.0},{"date":"2016-10-25","close":2261.0},{"date":"2016-10-26","close":2209.0},{"date":"2016-10-27","close":2252.0},{"date":"2016-10-28","close":2235.0},{"date":"2016-10-31","close":2049.0},{"date":"2016-11-01","close":2092.0},{"date":"2016-11-02","close":1999.0},{"date":"2016-11-03","close":2016.0},{"date":"2016-11-04","close":2042.0},{"date":"2016-11-07","close":2092.0},{"date":"2016-11-08","close":2083.0},{"date":"2016-11-09","close":1965.0},{"date":"2016-11-10","close":2109.0},{"date":"2016-11-11","close":2135.0},{"date":"2016-11-14","close":2142.0},{"date":"2016-11-15","close":2075.0},{"date":"2016-11-16","close":2135.0},{"date":"2016-11-17","close":2125.0},{"date":"2016-11-18","close":2092.0},{"date":"2016-11-21","close":2016.0},{"date":"2016-11-22","close":2042.0},{"date":"2016-11-23","close":2042.0},{"date":"2016-11-24","close":1973.0},{"date":"2016-11-25","close":1999.0},{"date":"2016-11-28","close":1990.0},{"date":"2016-11-29","close":2006.0},{"date":"2016-11-30","close":2016.0},{"date":"2016-12-01","close":1999.0},{"date":"2016-12-02","close":2025.0},{"date":"2016-12-05","close":1965.0},{"date":"2016-12-06","close":2006.0},{"date":"2016-12-07","close":2006.0},{"date":"2016-12-08","close":2066.0},{"date":"2016-12-09","close":2092.0},{"date":"2016-12-12","close":2099.0},{"date":"2016-12-13","close":2109.0},{"date":"2016-12-14","close":2109.0},{"date":"2016-12-15","close":2192.0},{"date":"2016-12-16","close":2235.0},{"date":"2016-12-19","close":2261.0},{"date":"2016-12-20","close":2345.0},{"date":"2016-12-21","close":2142.0},{"date":"2016-12-22","close":2099.0},{"date":"2016-12-23","close":2109.0},{"date":"2016-12-26","close":2109.0},{"date":"2016-12-27","close":2092.0},{"date":"2016-12-28","close":2125.0},{"date":"2016-12-29","close":2135.0},{"date":"2017-01-02","close":2116.0},{"date":"2017-01-03","close":2151.0},{"date":"2017-01-04","close":2142.0},{"date":"2017-01-05","close":2185.0},{"date":"2017-01-06","close":2218.0},{"date":"2017-01-09","close":2209.0},{"date":"2017-01-10","close":2159.0},{"date":"2017-01-11","close":2201.0},{"date":"2017-01-12","close":2168.0},{"date":"2017-01-13","close":2185.0},{"date":"2017-01-16","close":2235.0},{"date":"2017-01-17","close":2175.0},{"date":"2017-01-18","close":2168.0},{"date":"2017-01-19","close":2142.0},{"date":"2017-01-20","close":2125.0},{"date":"2017-01-23","close":2099.0},{"date":"2017-01-24","close":2058.0},{"date":"2017-01-25","close":2042.0},{"date":"2017-01-26","close":2066.0},{"date":"2017-01-31","close":2099.0},{"date":"2017-02-01","close":2125.0},{"date":"2017-02-02","close":2058.0},{"date":"2017-02-03","close":2042.0},{"date":"2017-02-06","close":2032.0},{"date":"2017-02-07","close":2032.0},{"date":"2017-02-08","close":2016.0},{"date":"2017-02-09","close":2025.0},{"date":"2017-02-10","close":2025.0},{"date":"2017-02-13","close":2016.0},{"date":"2017-02-14","close":2049.0},{"date":"2017-02-15","close":2058.0},{"date":"2017-02-16","close":2066.0},{"date":"2017-02-17","close":2032.0},{"date":"2017-02-20","close":2016.0},{"date":"2017-02-21","close":2016.0},{"date":"2017-02-22","close":2042.0},{"date":"2017-02-23","close":2025.0},{"date":"2017-02-24","close":2042.0},{"date":"2017-02-27","close":2016.0},{"date":"2017-02-28","close":1999.0},{"date":"2017-03-02","close":2006.0},{"date":"2017-03-03","close":1956.0},{"date":"2017-03-06","close":1973.0},{"date":"2017-03-07","close":1965.0},{"date":"2017-03-08","close":1999.0},{"date":"2017-03-09","close":2016.0},{"date":"2017-03-10","close":2025.0},{"date":"2017-03-13","close":2032.0},{"date":"2017-03-14","close":2032.0},{"date":"2017-03-15","close":2016.0},{"date":"2017-03-16","close":2058.0},{"date":"2017-03-17","close":2042.0},{"date":"2017-03-20","close":2025.0},{"date":"2017-03-21","close":2092.0},{"date":"2017-03-22","close":2109.0},{"date":"2017-03-23","close":2109.0},{"date":"2017-03-24","close":2116.0},{"date":"2017-03-27","close":2049.0},{"date":"2017-03-28","close":2092.0},{"date":"2017-03-29","close":2142.0},{"date":"2017-03-30","close":2099.0},{"date":"2017-03-31","close":2125.0},{"date":"2017-04-03","close":2151.0},{"date":"2017-04-04","close":2109.0},{"date":"2017-04-05","close":2116.0},{"date":"2017-04-06","close":2066.0},{"date":"2017-04-07","close":2092.0},{"date":"2017-04-10","close":2049.0},{"date":"2017-04-11","close":2058.0},{"date":"2017-04-12","close":2042.0},{"date":"2017-04-13","close":2058.0},{"date":"2017-04-14","close":2042.0},{"date":"2017-04-17","close":2058.0},{"date":"2017-04-18","close":2049.0},{"date":"2017-04-19","close":2066.0},{"date":"2017-04-20","close":2049.0},{"date":"2017-04-21","close":2049.0},{"date":"2017-04-24","close":2049.0},{"date":"2017-04-25","close":2075.0},{"date":"2017-04-26","close":2092.0},{"date":"2017-04-27","close":2083.0},{"date":"2017-04-28","close":2075.0},{"date":"2017-05-02","close":2049.0},{"date":"2017-05-04","close":2092.0},{"date":"2017-05-08","close":2151.0},{"date":"2017-05-10","close":2159.0},{"date":"2017-05-11","close":2185.0},{"date":"2017-05-12","close":2142.0},{"date":"2017-05-15","close":2227.0},{"date":"2017-05-16","close":2218.0},{"date":"2017-05-17","close":2185.0},{"date":"2017-05-18","close":2185.0},{"date":"2017-05-19","close":2361.0},{"date":"2017-05-22","close":2649.0},{"date":"2017-05-23","close":2699.0},{"date":"2017-05-24","close":2521.0},{"date":"2017-05-25","close":2540.0},{"date":"2017-05-26","close":2421.0},{"date":"2017-05-29","close":2294.0},{"date":"2017-05-30","close":2378.0},{"date":"2017-05-31","close":2354.0},{"date":"2017-06-01","close":2404.0},{"date":"2017-06-02","close":2404.0},{"date":"2017-06-05","close":2437.0},{"date":"2017-06-07","close":2411.0},{"date":"2017-06-08","close":2311.0},{"date":"2017-06-09","close":2319.0},{"date":"2017-06-12","close":2328.0},{"date":"2017-06-13","close":2337.0},{"date":"2017-06-14","close":2319.0},{"date":"2017-06-15","close":2252.0},{"date":"2017-06-16","close":2337.0},{"date":"2017-06-19","close":2311.0},{"date":"2017-06-20","close":2261.0},{"date":"2017-06-21","close":2261.0},{"date":"2017-06-22","close":2278.0},{"date":"2017-06-23","close":2278.0},{"date":"2017-06-26","close":2319.0},{"date":"2017-06-27","close":2354.0},{"date":"2017-06-28","close":2395.0},{"date":"2017-06-29","close":2404.0},{"date":"2017-06-30","close":2421.0},{"date":"2017-07-03","close":2411.0},{"date":"2017-07-04","close":2328.0},{"date":"2017-07-05","close":2361.0},{"date":"2017-07-06","close":2411.0},{"date":"2017-07-07","close":2354.0},{"date":"2017-07-10","close":2268.0},{"date":"2017-07-11","close":2261.0},{"date":"2017-07-12","close":2252.0},{"date":"2017-07-13","close":2235.0},{"date":"2017-07-14","close":2235.0},{"date":"2017-07-17","close":2294.0},{"date":"2017-07-18","close":2319.0},{"date":"2017-07-19","close":2328.0},{"date":"2017-07-20","close":2311.0},{"date":"2017-07-21","close":2337.0},{"date":"2017-07-24","close":2294.0},{"date":"2017-07-25","close":2261.0},{"date":"2017-07-26","close":2235.0},{"date":"2017-07-27","close":2294.0},{"date":"2017-07-28","close":2244.0},{"date":"2017-07-31","close":2185.0},{"date":"2017-08-01","close":2192.0},{"date":"2017-08-02","close":2261.0},{"date":"2017-08-03","close":2201.0},{"date":"2017-08-04","close":2218.0},{"date":"2017-08-07","close":2268.0},{"date":"2017-08-08","close":2261.0},{"date":"2017-08-09","close":2185.0},{"date":"2017-08-10","close":2209.0},{"date":"2017-08-11","close":2192.0},{"date":"2017-08-14","close":2142.0},{"date":"2017-08-16","close":2235.0},{"date":"2017-08-17","close":2345.0},{"date":"2017-08-18","close":2345.0},{"date":"2017-08-21","close":2378.0},{"date":"2017-08-22","close":2387.0},{"date":"2017-08-23","close":2437.0},{"date":"2017-08-24","close":2421.0},{"date":"2017-08-25","close":2447.0},{"date":"2017-08-28","close":2454.0},{"date":"2017-08-29","close":2471.0},{"date":"2017-08-30","close":2454.0},{"date":"2017-08-31","close":2488.0},{"date":"2017-09-01","close":2633.0},{"date":"2017-09-04","close":2421.0},{"date":"2017-09-05","close":2337.0},{"date":"2017-09-06","close":2244.0},{"date":"2017-09-07","close":2175.0},{"date":"2017-09-08","close":2099.0},{"date":"2017-09-11","close":2083.0},{"date":"2017-09-12","close":2083.0},{"date":"2017-09-13","close":2025.0},{"date":"2017-09-14","close":2032.0},{"date":"2017-09-15","close":2006.0},{"date":"2017-09-18","close":1982.0},{"date":"2017-09-19","close":2006.0},{"date":"2017-09-20","close":1990.0},{"date":"2017-09-21","close":1956.0},{"date":"2017-09-22","close":1856.0},{"date":"2017-09-25","close":1822.0},{"date":"2017-09-26","close":1889.0},{"date":"2017-09-27","close":1873.0},{"date":"2017-09-28","close":1897.0},{"date":"2017-09-29","close":1939.0},{"date":"2017-10-10","close":1906.0},{"date":"2017-10-11","close":1923.0},{"date":"2017-10-12","close":1956.0},{"date":"2017-10-13","close":1932.0},{"date":"2017-10-16","close":1939.0},{"date":"2017-10-17","close":1982.0},{"date":"2017-10-18","close":1956.0},{"date":"2017-10-19","close":1956.0},{"date":"2017-10-20","close":1949.0},{"date":"2017-10-23","close":1949.0},{"date":"2017-10-24","close":1973.0},{"date":"2017-10-25","close":1973.0},{"date":"2017-10-26","close":1956.0},{"date":"2017-10-27","close":1990.0},{"date":"2017-10-30","close":1973.0},{"date":"2017-10-31","close":1982.0},{"date":"2017-11-01","close":1990.0},{"date":"2017-11-02","close":2042.0},{"date":"2017-11-03","close":2025.0},{"date":"2017-11-06","close":1982.0},{"date":"2017-11-07","close":1999.0},{"date":"2017-11-08","close":1990.0},{"date":"2017-11-09","close":1990.0},{"date":"2017-11-10","close":2006.0},{"date":"2017-11-13","close":1999.0},{"date":"2017-11-14","close":1990.0},{"date":"2017-11-15","close":1949.0},{"date":"2017-11-16","close":1973.0},{"date":"2017-11-17","close":1965.0},{"date":"2017-11-20","close":1956.0},{"date":"2017-11-21","close":1949.0},{"date":"2017-11-22","close":1932.0},{"date":"2017-11-23","close":1932.0},{"date":"2017-11-24","close":1956.0},{"date":"2017-11-27","close":1956.0},{"date":"2017-11-28","close":1949.0},{"date":"2017-11-29","close":1939.0},{"date":"2017-11-30","close":1913.0},{"date":"2017-12-01","close":1932.0},{"date":"2017-12-04","close":1932.0},{"date":"2017-12-05","close":1956.0},{"date":"2017-12-06","close":1982.0},{"date":"2017-12-07","close":1939.0},{"date":"2017-12-08","close":1923.0},{"date":"2017-12-11","close":1932.0},{"date":"2017-12-12","close":1923.0},{"date":"2017-12-13","close":1965.0},{"date":"2017-12-14","close":1956.0},{"date":"2017-12-15","close":1939.0},{"date":"2017-12-18","close":1913.0},{"date":"2017-12-19","close":1880.0},{"date":"2017-12-20","close":1830.0},{"date":"2017-12-21","close":1466.0},{"date":"2017-12-22","close":1488.0},{"date":"2017-12-26","close":1408.0},{"date":"2017-12-27","close":1347.0},{"date":"2017-12-28","close":1395.0},{"date":"2018-01-02","close":1512.0},{"date":"2018-01-03","close":1529.0},{"date":"2018-01-04","close":1512.0},{"date":"2018-01-05","close":1538.0},{"date":"2018-01-08","close":1542.0},{"date":"2018-01-09","close":1516.0},{"date":"2018-01-10","close":1542.0},{"date":"2018-01-11","close":1555.0},{"date":"2018-01-12","close":1521.0},{"date":"2018-01-15","close":1544.0},{"date":"2018-01-16","close":1499.0},{"date":"2018-01-17","close":1503.0},{"date":"2018-01-18","close":1514.0},{"date":"2018-01-19","close":1546.0},{"date":"2018-01-22","close":1534.0},{"date":"2018-01-23","close":1544.0},{"date":"2018-01-24","close":1546.0},{"date":"2018-01-25","close":1583.0},{"date":"2018-01-26","close":1585.0},{"date":"2018-01-29","close":1605.0},{"date":"2018-01-30","close":1588.0},{"date":"2018-01-31","close":1588.0},{"date":"2018-02-01","close":1570.0},{"date":"2018-02-02","close":1553.0},{"date":"2018-02-05","close":1523.0},{"date":"2018-02-06","close":1471.0},{"date":"2018-02-07","close":1492.0},{"date":"2018-02-08","close":1527.0},{"date":"2018-02-09","close":1523.0},{"date":"2018-02-12","close":1471.0},{"date":"2018-02-13","close":1492.0},{"date":"2018-02-14","close":1505.0},{"date":"2018-02-19","close":1482.0},{"date":"2018-02-20","close":1480.0},{"date":"2018-02-21","close":1467.0},{"date":"2018-02-22","close":1464.0},{"date":"2018-02-23","close":1454.0},{"date":"2018-02-26","close":1456.0},{"date":"2018-02-27","close":1417.0},{"date":"2018-02-28","close":1477.0},{"date":"2018-03-02","close":1473.0},{"date":"2018-03-05","close":1573.0},{"date":"2018-03-06","close":1547.0},{"date":"2018-03-07","close":1770.0},{"date":"2018-03-08","close":1897.0},{"date":"2018-03-09","close":1863.0},{"date":"2018-03-12","close":2125.0},{"date":"2018-03-13","close":2151.0},{"date":"2018-03-14","close":2075.0},{"date":"2018-03-15","close":1889.0},{"date":"2018-03-16","close":2006.0},{"date":"2018-03-19","close":2075.0},{"date":"2018-03-20","close":2092.0},{"date":"2018-03-21","close":2480.0},{"date":"2018-03-22","close":2311.0},{"date":"2018-03-23","close":2201.0},{"date":"2018-03-26","close":2311.0},{"date":"2018-03-27","close":2252.0},{"date":"2018-03-28","close":2361.0},{"date":"2018-03-29","close":2328.0},{"date":"2018-03-30","close":2463.0},{"date":"2018-04-02","close":2354.0},{"date":"2018-04-03","close":2387.0},{"date":"2018-04-04","close":2514.0},{"date":"2018-04-05","close":2497.0},{"date":"2018-04-06","close":2447.0},{"date":"2018-04-09","close":2454.0},{"date":"2018-04-10","close":2437.0},{"date":"2018-04-11","close":2371.0},{"date":"2018-04-12","close":2345.0},{"date":"2018-04-13","close":2463.0},{"date":"2018-04-16","close":2480.0},{"date":"2018-04-17","close":2454.0},{"date":"2018-04-18","close":2614.0},{"date":"2018-04-19","close":3324.0},{"date":"2018-04-20","close":3603.0},{"date":"2018-04-23","close":3500.0},{"date":"2018-04-24","close":3374.0},{"date":"2018-04-25","close":3188.0},{"date":"2018-04-26","close":3112.0},{"date":"2018-04-27","close":3341.0},{"date":"2018-04-30","close":4336.0},{"date":"2018-05-02","close":5087.0},{"date":"2018-05-03","close":5104.0},{"date":"2018-05-04","close":5316.0},{"date":"2018-05-08","close":4691.0},{"date":"2018-05-09","close":4632.0},{"date":"2018-05-10","close":4725.0},{"date":"2018-05-11","close":4589.0},{"date":"2018-05-14","close":5028.0},{"date":"2018-05-15","close":5121.0},{"date":"2018-05-16","close":4310.0},{"date":"2018-05-17","close":4506.0},{"date":"2018-05-18","close":5037.0},{"date":"2018-05-21","close":5230.0},{"date":"2018-05-23","close":5063.0},{"date":"2018-05-24","close":4758.0},{"date":"2018-05-25","close":3695.0},{"date":"2018-05-28","close":4801.0},{"date":"2018-05-29","close":5214.0},{"date":"2018-05-30","close":5468.0},{"date":"2018-05-31","close":5509.0},{"date":"2018-06-01","close":5578.0},{"date":"2018-06-04","close":5652.0},{"date":"2018-06-05","close":5652.0},{"date":"2018-06-07","close":5830.0},{"date":"2018-06-08","close":5754.0},{"date":"2018-06-11","close":6405.0},{"date":"2018-06-12","close":6412.0},{"date":"2018-06-14","close":6007.0},{"date":"2018-06-15","close":6412.0},{"date":"2018-06-18","close":7036.0},{"date":"2018-06-19","close":6784.0},{"date":"2018-06-20","close":6793.0},{"date":"2018-06-21","close":6328.0},{"date":"2018-06-22","close":5602.0},{"date":"2018-06-25","close":4944.0},{"date":"2018-06-26","close":4675.0},{"date":"2018-06-27","close":4489.0},{"date":"2018-06-28","close":4234.0},{"date":"2018-06-29","close":4403.0},{"date":"2018-07-02","close":3755.0},{"date":"2018-07-03","close":3922.0},{"date":"2018-07-04","close":3812.0},{"date":"2018-07-05","close":3636.0},{"date":"2018-07-06","close":3889.0},{"date":"2018-07-09","close":3205.0},{"date":"2018-07-10","close":3240.0},{"date":"2018-07-11","close":3341.0},{"date":"2018-07-12","close":3407.0},{"date":"2018-07-13","close":3577.0},{"date":"2018-07-16","close":3569.0},{"date":"2018-07-17","close":3569.0},{"date":"2018-07-18","close":3324.0},{"date":"2018-07-19","close":3350.0},{"date":"2018-07-20","close":3121.0},{"date":"2018-07-23","close":2902.0},{"date":"2018-07-24","close":3231.0},{"date":"2018-07-25","close":3264.0},{"date":"2018-07-26","close":3526.0},{"date":"2018-07-27","close":3593.0},{"date":"2018-07-30","close":3679.0},{"date":"2018-07-31","close":3493.0},{"date":"2018-08-01","close":3586.0},{"date":"2018-08-02","close":3593.0},{"date":"2018-08-03","close":3610.0},{"date":"2018-08-06","close":3577.0},{"date":"2018-08-07","close":3526.0},{"date":"2018-08-08","close":3679.0},{"date":"2018-08-09","close":3653.0},{"date":"2018-08-10","close":3998.0},{"date":"2018-08-13","close":3848.0},{"date":"2018-08-14","close":4167.0},{"date":"2018-08-16","close":4639.0},{"date":"2018-08-17","close":4732.0},{"date":"2018-08-20","close":4708.0},{"date":"2018-08-21","close":4639.0},{"date":"2018-08-22","close":4589.0},{"date":"2018-08-23","close":4639.0},{"date":"2018-08-24","close":4682.0},{"date":"2018-08-27","close":4234.0},{"date":"2018-08-28","close":4218.0},{"date":"2018-08-29","close":4134.0},{"date":"2018-08-30","close":4363.0},{"date":"2018-08-31","close":4353.0},{"date":"2018-09-03","close":4675.0},{"date":"2018-09-04","close":4623.0},{"date":"2018-09-05","close":4682.0},{"date":"2018-09-06","close":4522.0},{"date":"2018-09-07","close":5096.0},{"date":"2018-09-10","close":5416.0},{"date":"2018-09-11","close":5316.0},{"date":"2018-09-12","close":5240.0},{"date":"2018-09-13","close":5063.0},{"date":"2018-09-14","close":5020.0},{"date":"2018-09-17","close":5080.0},{"date":"2018-09-18","close":4808.0},{"date":"2018-09-19","close":4530.0},{"date":"2018-09-20","close":4489.0},{"date":"2018-09-21","close":4615.0},{"date":"2018-09-27","close":4489.0},{"date":"2018-09-28","close":4370.0},{"date":"2018-10-01","close":4403.0},{"date":"2018-10-02","close":4496.0},{"date":"2018-10-04","close":4522.0},{"date":"2018-10-05","close":4556.0},{"date":"2018-10-08","close":4589.0},{"date":"2018-10-10","close":3645.0},{"date":"2018-10-11","close":3729.0},{"date":"2018-10-12","close":3829.0},{"date":"2018-10-15","close":3755.0},{"date":"2018-10-16","close":3982.0},{"date":"2018-10-17","close":4084.0},{"date":"2018-10-18","close":4024.0},{"date":"2018-10-19","close":4050.0},{"date":"2018-10-22","close":3214.0},{"date":"2018-10-23","close":3105.0},{"date":"2018-10-24","close":2952.0},{"date":"2018-10-25","close":2961.0},{"date":"2018-10-26","close":2800.0},{"date":"2018-10-29","close":2447.0},{"date":"2018-10-30","close":2766.0},{"date":"2018-10-31","close":2690.0},{"date":"2018-11-01","close":2835.0},{"date":"2018-11-02","close":3131.0},{"date":"2018-11-05","close":3121.0},{"date":"2018-11-06","close":3010.0},{"date":"2018-11-07","close":2870.0},{"date":"2018-11-08","close":3112.0},{"date":"2018-11-09","close":3000.0},{"date":"2018-11-12","close":2935.0},{"date":"2018-11-13","close":2917.0},{"date":"2018-11-14","close":2880.0},{"date":"2018-11-15","close":3000.0},{"date":"2018-11-16","close":3000.0},{"date":"2018-11-19","close":3056.0},{"date":"2018-11-20","close":3038.0},{"date":"2018-11-21","close":3038.0},{"date":"2018-11-22","close":2880.0},{"date":"2018-11-23","close":2824.0},{"date":"2018-11-26","close":2796.0},{"date":"2018-11-27","close":2815.0},{"date":"2018-11-28","close":2722.0},{"date":"2018-11-29","close":2740.0},{"date":"2018-11-30","close":2657.0},{"date":"2018-12-03","close":2777.0},{"date":"2018-12-04","close":2861.0},{"date":"2018-12-05","close":2777.0},{"date":"2018-12-06","close":2908.0},{"date":"2018-12-07","close":3056.0},{"date":"2018-12-10","close":2852.0},{"date":"2018-12-11","close":2694.0},{"date":"2018-12-12","close":2620.0},{"date":"2018-12-13","close":2824.0},{"date":"2018-12-14","close":2843.0},{"date":"2018-12-17","close":2759.0},{"date":"2018-12-18","close":2703.0},{"date":"2018-12-19","close":2647.0},{"date":"2018-12-20","close":2610.0},{"date":"2018-12-21","close":2620.0},{"date":"2018-12-24","close":2629.0},{"date":"2018-12-26","close":2629.0},{"date":"2018-12-27","close":2870.0},{"date":"2018-12-28","close":2824.0},{"date":"2019-01-02","close":2703.0},{"date":"2019-01-03","close":2731.0},{"date":"2019-01-04","close":2666.0},{"date":"2019-01-07","close":2796.0},{"date":"2019-01-08","close":3010.0},{"date":"2019-01-09","close":2973.0},{"date":"2019-01-10","close":2908.0},{"date":"2019-01-11","close":3084.0},{"date":"2019-01-14","close":3149.0},{"date":"2019-01-15","close":3316.0},{"date":"2019-01-16","close":3381.0},{"date":"2019-01-17","close":3214.0},{"date":"2019-01-18","close":3298.0},{"date":"2019-01-21","close":3186.0},{"date":"2019-01-22","close":3186.0},{"date":"2019-01-23","close":3140.0},{"date":"2019-01-24","close":3186.0},{"date":"2019-01-25","close":3261.0},{"date":"2019-01-28","close":3270.0},{"date":"2019-01-29","close":3140.0},{"date":"2019-01-30","close":3177.0},{"date":"2019-01-31","close":3112.0},{"date":"2019-02-01","close":3419.0},{"date":"2019-02-07","close":3456.0},{"date":"2019-02-08","close":3623.0},{"date":"2019-02-11","close":3493.0},{"date":"2019-02-12","close":3530.0},{"date":"2019-02-13","close":3474.0},{"date":"2019-02-14","close":3400.0},{"date":"2019-02-15","close":3409.0},{"date":"2019-02-18","close":3363.0},{"date":"2019-02-19","close":3344.0},{"date":"2019-02-20","close":3223.0},{"date":"2019-02-21","close":3140.0},{"date":"2019-02-22","close":3196.0},{"date":"2019-02-25","close":3140.0},{"date":"2019-02-26","close":3186.0},{"date":"2019-02-27","close":3149.0},{"date":"2019-02-28","close":2675.0},{"date":"2019-03-04","close":2610.0},{"date":"2019-03-05","close":2694.0},{"date":"2019-03-06","close":2620.0},{"date":"2019-03-07","close":2545.0},{"date":"2019-03-08","close":2545.0},{"date":"2019-03-11","close":2489.0},{"date":"2019-03-12","close":2564.0},{"date":"2019-03-13","close":2536.0},{"date":"2019-03-14","close":2601.0},{"date":"2019-03-15","close":2415.0},{"date":"2019-03-18","close":2471.0},{"date":"2019-03-19","close":2489.0},{"date":"2019-03-20","close":2471.0},{"date":"2019-03-21","close":2424.0},{"date":"2019-03-22","close":2434.0},{"date":"2019-03-25","close":2452.0},{"date":"2019-03-26","close":2452.0},{"date":"2019-03-27","close":2424.0},{"date":"2019-03-28","close":2387.0},{"date":"2019-03-29","close":2499.0},{"date":"2019-04-01","close":2517.0},{"date":"2019-04-02","close":2499.0},{"date":"2019-04-03","close":2582.0},{"date":"2019-04-04","close":2592.0},{"date":"2019-04-05","close":2638.0},{"date":"2019-04-08","close":2601.0},{"date":"2019-04-09","close":2629.0},{"date":"2019-04-10","close":2582.0},{"date":"2019-04-11","close":2592.0},{"date":"2019-04-12","close":2536.0},{"date":"2019-04-15","close":2601.0},{"date":"2019-04-16","close":2657.0},{"date":"2019-04-17","close":2666.0},{"date":"2019-04-18","close":2703.0},{"date":"2019-04-19","close":2750.0},{"date":"2019-04-22","close":2712.0},{"date":"2019-04-23","close":2638.0},{"date":"2019-04-24","close":2740.0},{"date":"2019-04-25","close":2657.0},{"date":"2019-04-26","close":2517.0},{"date":"2019-04-29","close":2452.0},{"date":"2019-04-30","close":2434.0},{"date":"2019-05-02","close":2452.0},{"date":"2019-05-03","close":2471.0},{"date":"2019-05-07","close":2434.0},{"date":"2019-05-08","close":2406.0},{"date":"2019-05-09","close":2322.0},{"date":"2019-05-10","close":2266.0},{"date":"2019-05-13","close":2229.0},{"date":"2019-05-14","close":2211.0},{"date":"2019-05-15","close":2276.0},{"date":"2019-05-16","close":2276.0},{"date":"2019-05-17","close":2322.0},{"date":"2019-05-20","close":2220.0},{"date":"2019-05-21","close":2229.0},{"date":"2019-05-22","close":2285.0},{"date":"2019-05-23","close":2220.0},{"date":"2019-05-24","close":2164.0},{"date":"2019-05-27","close":2174.0},{"date":"2019-05-28","close":2257.0},{"date":"2019-05-29","close":2201.0},{"date":"2019-05-30","close":2183.0},{"date":"2019-05-31","close":2174.0},{"date":"2019-06-03","close":2174.0},{"date":"2019-06-04","close":2201.0},{"date":"2019-06-05","close":2220.0},{"date":"2019-06-07","close":2257.0},{"date":"2019-06-10","close":2276.0},{"date":"2019-06-11","close":2332.0},{"date":"2019-06-12","close":2369.0},{"date":"2019-06-13","close":2378.0},{"date":"2019-06-14","close":2397.0},{"date":"2019-06-17","close":2378.0},{"date":"2019-06-18","close":2480.0},{"date":"2019-06-19","close":2601.0},{"date":"2019-06-20","close":2601.0},{"date":"2019-06-21","close":2592.0},{"date":"2019-06-24","close":2973.0},{"date":"2019-06-25","close":3000.0},{"date":"2019-06-26","close":3131.0},{"date":"2019-06-27","close":2963.0},{"date":"2019-06-28","close":2833.0},{"date":"2019-07-01","close":2880.0},{"date":"2019-07-02","close":2722.0},{"date":"2019-07-03","close":2666.0},{"date":"2019-07-04","close":2610.0},{"date":"2019-07-05","close":2666.0},{"date":"2019-07-08","close":2508.0},{"date":"2019-07-09","close":2452.0},{"date":"2019-07-10","close":2471.0},{"date":"2019-07-11","close":2536.0},{"date":"2019-07-12","close":2517.0},{"date":"2019-07-15","close":2424.0},{"date":"2019-07-16","close":2387.0},{"date":"2019-07-17","close":2304.0},{"date":"2019-07-18","close":2304.0},{"date":"2019-07-19","close":2341.0},{"date":"2019-07-22","close":2322.0},{"date":"2019-07-23","close":2285.0},{"date":"2019-07-24","close":2220.0},{"date":"2019-07-25","close":2201.0},{"date":"2019-07-26","close":2155.0},{"date":"2019-07-29","close":2006.0},{"date":"2019-07-30","close":2099.0},{"date":"2019-07-31","close":2118.0},{"date":"2019-08-01","close":2062.0},{"date":"2019-08-02","close":2044.0},{"date":"2019-08-05","close":1886.0},{"date":"2019-08-06","close":1923.0},{"date":"2019-08-07","close":1978.0},{"date":"2019-08-08","close":2062.0},{"date":"2019-08-09","close":2071.0},{"date":"2019-08-12","close":2099.0},{"date":"2019-08-13","close":2062.0},{"date":"2019-08-14","close":2090.0},{"date":"2019-08-16","close":2044.0},{"date":"2019-08-19","close":2109.0},{"date":"2019-08-20","close":2136.0},{"date":"2019-08-21","close":2164.0},{"date":"2019-08-22","close":2146.0},{"date":"2019-08-23","close":2099.0},{"date":"2019-08-26","close":2034.0},{"date":"2019-08-27","close":2025.0},{"date":"2019-08-28","close":2034.0},{"date":"2019-08-29","close":2034.0},{"date":"2019-08-30","close":2109.0},{"date":"2019-09-02","close":2099.0},{"date":"2019-09-03","close":2109.0},{"date":"2019-09-04","close":2118.0},{"date":"2019-09-05","close":2164.0},{"date":"2019-09-06","close":2136.0},{"date":"2019-09-09","close":2099.0},{"date":"2019-09-10","close":2248.0},{"date":"2019-09-11","close":2276.0},{"date":"2019-09-16","close":2462.0},{"date":"2019-09-17","close":2434.0},{"date":"2019-09-18","close":2462.0},{"date":"2019-09-19","close":2452.0},{"date":"2019-09-20","close":2471.0},{"date":"2019-09-23","close":2592.0},{"date":"2019-09-24","close":2527.0},{"date":"2019-09-25","close":2369.0},{"date":"2019-09-26","close":2397.0},{"date":"2019-09-27","close":2415.0},{"date":"2019-09-30","close":2369.0},{"date":"2019-10-01","close":2350.0},{"date":"2019-10-02","close":2369.0},{"date":"2019-10-04","close":2313.0},{"date":"2019-10-07","close":2127.0},{"date":"2019-10-08","close":2146.0},{"date":"2019-10-10","close":2118.0},{"date":"2019-10-11","close":2155.0},{"date":"2019-10-14","close":2220.0},{"date":"2019-10-15","close":2192.0},{"date":"2019-10-16","close":2155.0},{"date":"2019-10-17","close":2136.0},{"date":"2019-10-18","close":2155.0},{"date":"2019-10-21","close":2099.0},{"date":"2019-10-22","close":2099.0},{"date":"2019-10-23","close":2044.0},{"date":"2019-10-24","close":2044.0},{"date":"2019-10-25","close":2016.0},{"date":"2019-10-28","close":1988.0},{"date":"2019-10-29","close":2016.0},{"date":"2019-10-30","close":1960.0},{"date":"2019-10-31","close":1960.0},{"date":"2019-11-01","close":1978.0},{"date":"2019-11-04","close":2006.0},{"date":"2019-11-05","close":2053.0},{"date":"2019-11-06","close":2099.0},{"date":"2019-11-07","close":2071.0},{"date":"2019-11-08","close":2109.0},{"date":"2019-11-11","close":2071.0},{"date":"2019-11-12","close":2164.0},{"date":"2019-11-13","close":2109.0},{"date":"2019-11-14","close":2071.0},{"date":"2019-11-15","close":2081.0},{"date":"2019-11-18","close":2136.0},{"date":"2019-11-19","close":2109.0},{"date":"2019-11-20","close":2071.0},{"date":"2019-11-21","close":2006.0},{"date":"2019-11-22","close":1997.0},{"date":"2019-11-25","close":2016.0},{"date":"2019-11-26","close":2053.0},{"date":"2019-11-27","close":2071.0},{"date":"2019-11-28","close":2034.0},{"date":"2019-11-29","close":2006.0},{"date":"2019-12-02","close":1978.0},{"date":"2019-12-03","close":1988.0},{"date":"2019-12-04","close":1923.0},{"date":"2019-12-05","close":1895.0},{"date":"2019-12-06","close":1895.0},{"date":"2019-12-09","close":1895.0},{"date":"2019-12-10","close":1904.0},{"date":"2019-12-11","close":1923.0},{"date":"2019-12-12","close":1951.0},{"date":"2019-12-13","close":1969.0},{"date":"2019-12-16","close":1969.0},{"date":"2019-12-17","close":1941.0},{"date":"2019-12-18","close":1951.0},{"date":"2019-12-19","close":1951.0},{"date":"2019-12-20","close":1951.0},{"date":"2019-12-23","close":1913.0},{"date":"2019-12-24","close":1904.0},{"date":"2019-12-26","close":1904.0},{"date":"2019-12-27","close":1923.0},{"date":"2019-12-30","close":1932.0},{"date":"2020-01-02","close":1951.0},{"date":"2020-01-03","close":1969.0},{"date":"2020-01-06","close":1895.0},{"date":"2020-01-07","close":1923.0},{"date":"2020-01-08","close":1826.0},{"date":"2020-01-09","close":1960.0},{"date":"2020-01-10","close":1941.0},{"date":"2020-01-13","close":1988.0},{"date":"2020-01-14","close":1969.0},{"date":"2020-01-15","close":2006.0},{"date":"2020-01-16","close":1997.0},{"date":"2020-01-17","close":2006.0},{"date":"2020-01-20","close":2006.0},{"date":"2020-01-21","close":1960.0},{"date":"2020-01-22","close":1960.0},{"date":"2020-01-23","close":1951.0},{"date":"2020-01-28","close":1858.0},{"date":"2020-01-29","close":1876.0},{"date":"2020-01-30","close":1856.0},{"date":"2020-01-31","close":1830.0},{"date":"2020-02-03","close":1821.0},{"date":"2020-02-04","close":1867.0},{"date":"2020-02-05","close":1858.0},{"date":"2020-02-06","close":1886.0},{"date":"2020-02-07","close":1867.0},{"date":"2020-02-10","close":1988.0},{"date":"2020-02-11","close":1951.0},{"date":"2020-02-12","close":1988.0},{"date":"2020-02-13","close":2006.0},{"date":"2020-02-14","close":1978.0},{"date":"2020-02-17","close":1951.0},{"date":"2020-02-18","close":1913.0},{"date":"2020-02-19","close":1913.0},{"date":"2020-02-20","close":1904.0},{"date":"2020-02-21","close":1867.0},{"date":"2020-02-24","close":1783.0},{"date":"2020-02-25","close":1839.0},{"date":"2020-02-26","close":1822.0},{"date":"2020-02-27","close":1791.0},{"date":"2020-02-28","close":1716.0},{"date":"2020-03-02","close":1711.0},{"date":"2020-03-03","close":1737.0},{"date":"2020-03-04","close":1748.0},{"date":"2020-03-05","close":1781.0},{"date":"2020-03-06","close":1770.0},{"date":"2020-03-09","close":1677.0},{"date":"2020-03-10","close":1733.0},{"date":"2020-03-11","close":1690.0},{"date":"2020-03-12","close":1614.0},{"date":"2020-03-13","close":1482.0},{"date":"2020-03-16","close":1460.0},{"date":"2020-03-17","close":1495.0},{"date":"2020-03-18","close":1466.0},{"date":"2020-03-19","close":1300.0},{"date":"2020-03-20","close":1343.0},{"date":"2020-03-23","close":1270.0},{"date":"2020-03-24","close":1310.0},{"date":"2020-03-25","close":1414.0},{"date":"2020-03-26","close":1454.0},{"date":"2020-03-27","close":1434.0},{"date":"2020-03-30","close":1464.0},{"date":"2020-03-31","close":1594.0},{"date":"2020-04-01","close":1557.0},{"date":"2020-04-02","close":1553.0},{"date":"2020-04-03","close":1555.0},{"date":"2020-04-06","close":1585.0},{"date":"2020-04-07","close":1624.0},{"date":"2020-04-08","close":1635.0},{"date":"2020-04-09","close":1702.0},{"date":"2020-04-10","close":1677.0},{"date":"2020-04-13","close":1666.0},{"date":"2020-04-14","close":1716.0},{"date":"2020-04-16","close":1858.0},{"date":"2020-04-17","close":1876.0},{"date":"2020-04-20","close":2053.0},{"date":"2020-04-21","close":1932.0},{"date":"2020-04-22","close":2025.0},{"date":"2020-04-23","close":1988.0},{"date":"2020-04-24","close":1913.0},{"date":"2020-04-27","close":1923.0},{"date":"2020-04-28","close":1913.0},{"date":"2020-04-29","close":1913.0},{"date":"2020-05-04","close":1932.0},{"date":"2020-05-06","close":1951.0},{"date":"2020-05-07","close":2016.0},{"date":"2020-05-08","close":2053.0},{"date":"2020-05-11","close":1988.0},{"date":"2020-05-12","close":1978.0},{"date":"2020-05-13","close":1951.0},{"date":"2020-05-14","close":1913.0},{"date":"2020-05-15","close":1904.0},{"date":"2020-05-18","close":1895.0},{"date":"2020-05-19","close":1988.0},{"date":"2020-05-20","close":2016.0},{"date":"2020-05-21","close":2016.0},{"date":"2020-05-22","close":1997.0},{"date":"2020-05-25","close":2034.0},{"date":"2020-05-26","close":2053.0},{"date":"2020-05-27","close":2062.0},{"date":"2020-05-28","close":2016.0},{"date":"2020-05-29","close":2025.0},{"date":"2020-06-01","close":2053.0},{"date":"2020-06-02","close":2090.0},{"date":"2020-06-03","close":2109.0},{"date":"2020-06-04","close":2081.0},{"date":"2020-06-05","close":2062.0},{"date":"2020-06-08","close":2034.0},{"date":"2020-06-09","close":1988.0},{"date":"2020-06-10","close":1941.0},{"date":"2020-06-11","close":1913.0},{"date":"2020-06-12","close":1923.0},{"date":"2020-06-15","close":1821.0},{"date":"2020-06-16","close":1904.0},{"date":"2020-06-17","close":1867.0},{"date":"2020-06-18","close":1867.0},{"date":"2020-06-19","close":1895.0},{"date":"2020-06-22","close":1876.0},{"date":"2020-06-23","close":1867.0},{"date":"2020-06-24","close":1913.0},{"date":"2020-06-25","close":1886.0},{"date":"2020-06-26","close":1876.0},{"date":"2020-06-29","close":1867.0},{"date":"2020-06-30","close":1867.0},{"date":"2020-07-01","close":1876.0},{"date":"2020-07-02","close":1895.0},{"date":"2020-07-03","close":1904.0},{"date":"2020-07-06","close":1941.0},{"date":"2020-07-07","close":1932.0},{"date":"2020-07-08","close":1941.0},{"date":"2020-07-09","close":1913.0},{"date":"2020-07-10","close":1876.0},{"date":"2020-07-13","close":1895.0},{"date":"2020-07-14","close":1895.0},{"date":"2020-07-15","close":1978.0},{"date":"2020-07-16","close":1997.0},{"date":"2020-07-17","close":2025.0},{"date":"2020-07-20","close":2099.0},{"date":"2020-07-21","close":2006.0},{"date":"2020-07-22","close":1978.0},{"date":"2020-07-23","close":1923.0},{"date":"2020-07-24","close":1913.0},{"date":"2020-07-27","close":1941.0},{"date":"2020-07-28","close":1951.0},{"date":"2020-07-29","close":1932.0},{"date":"2020-07-30","close":1923.0},{"date":"2020-07-31","close":1923.0},{"date":"2020-08-03","close":1904.0},{"date":"2020-08-04","close":1913.0},{"date":"2020-08-05","close":1895.0},{"date":"2020-08-06","close":1904.0},{"date":"2020-08-07","close":1913.0},{"date":"2020-08-10","close":1895.0},{"date":"2020-08-11","close":1913.0},{"date":"2020-08-12","close":1886.0},{"date":"2020-08-13","close":1913.0},{"date":"2020-08-14","close":1904.0},{"date":"2020-08-18","close":1856.0},{"date":"2020-08-19","close":1858.0},{"date":"2020-08-20","close":1800.0},{"date":"2020-08-21","close":1835.0},{"date":"2020-08-24","close":1826.0},{"date":"2020-08-25","close":1867.0},{"date":"2020-08-26","close":1856.0},{"date":"2020-08-27","close":1826.0},{"date":"2020-08-28","close":1837.0},{"date":"2020-08-31","close":1850.0},{"date":"2020-09-01","close":1858.0},{"date":"2020-09-02","close":1867.0},{"date":"2020-09-03","close":1867.0},{"date":"2020-09-04","close":1858.0},{"date":"2020-09-07","close":1978.0},{"date":"2020-09-08","close":1941.0},{"date":"2020-09-09","close":1941.0},{"date":"2020-09-10","close":1988.0},{"date":"2020-09-11","close":2062.0},{"date":"2020-09-14","close":2099.0},{"date":"2020-09-15","close":2053.0},{"date":"2020-09-16","close":2034.0},{"date":"2020-09-17","close":1997.0},{"date":"2020-09-18","close":1988.0},{"date":"2020-09-21","close":1978.0},{"date":"2020-09-22","close":1923.0},{"date":"2020-09-23","close":1913.0},{"date":"2020-09-24","close":1895.0},{"date":"2020-09-25","close":1941.0},{"date":"2020-09-28","close":1988.0},{"date":"2020-09-29","close":1978.0},{"date":"2020-10-05","close":1988.0},{"date":"2020-10-06","close":1960.0},{"date":"2020-10-07","close":1951.0},{"date":"2020-10-08","close":1978.0},{"date":"2020-10-12","close":2034.0},{"date":"2020-10-13","close":2016.0},{"date":"2020-10-14","close":1978.0},{"date":"2020-10-15","close":1978.0},{"date":"2020-10-16","close":1941.0},{"date":"2020-10-19","close":1941.0},{"date":"2020-10-20","close":1941.0},{"date":"2020-10-21","close":1978.0},{"date":"2020-10-22","close":1951.0},{"date":"2020-10-23","close":1913.0},{"date":"2020-10-26","close":1886.0},{"date":"2020-10-27","close":1886.0},{"date":"2020-10-28","close":1886.0},{"date":"2020-10-29","close":1867.0},{"date":"2020-10-30","close":1856.0},{"date":"2020-11-02","close":1867.0},{"date":"2020-11-03","close":1895.0},{"date":"2020-11-04","close":1941.0},{"date":"2020-11-05","close":1904.0},{"date":"2020-11-06","close":1895.0},{"date":"2020-11-09","close":1923.0},{"date":"2020-11-10","close":1951.0},{"date":"2020-11-11","close":1941.0},{"date":"2020-11-12","close":1978.0},{"date":"2020-11-13","close":1988.0},{"date":"2020-11-16","close":2044.0},{"date":"2020-11-17","close":2062.0},{"date":"2020-11-18","close":2053.0},{"date":"2020-11-19","close":2062.0},{"date":"2020-11-20","close":2201.0},{"date":"2020-11-23","close":2192.0},{"date":"2020-11-24","close":2239.0},{"date":"2020-11-25","close":2192.0},{"date":"2020-11-26","close":2164.0},{"date":"2020-11-27","close":2183.0},{"date":"2020-11-30","close":2155.0},{"date":"2020-12-01","close":2174.0},{"date":"2020-12-02","close":2164.0},{"date":"2020-12-03","close":2127.0},{"date":"2020-12-04","close":2146.0},{"date":"2020-12-07","close":2118.0},{"date":"2020-12-08","close":2071.0},{"date":"2020-12-09","close":2183.0},{"date":"2020-12-10","close":2155.0},{"date":"2020-12-11","close":2192.0},{"date":"2020-12-14","close":2164.0},{"date":"2020-12-15","close":2118.0},{"date":"2020-12-16","close":2136.0},{"date":"2020-12-17","close":2127.0},{"date":"2020-12-18","close":2136.0},{"date":"2020-12-21","close":2099.0},{"date":"2020-12-22","close":2044.0},{"date":"2020-12-23","close":2025.0},{"date":"2020-12-24","close":2081.0},{"date":"2020-12-28","close":2006.0},{"date":"2020-12-29","close":2062.0},{"date":"2020-12-30","close":2081.0},{"date":"2021-01-04","close":2136.0},{"date":"2021-01-05","close":2266.0},{"date":"2021-01-06","close":2220.0},{"date":"2021-01-07","close":2229.0},{"date":"2021-01-08","close":2174.0},{"date":"2021-01-11","close":2109.0},{"date":"2021-01-12","close":2146.0},{"date":"2021-01-13","close":2164.0},{"date":"2021-01-14","close":2164.0},{"date":"2021-01-15","close":2118.0},{"date":"2021-01-18","close":2118.0},{"date":"2021-01-19","close":2164.0},{"date":"2021-01-20","close":2155.0},{"date":"2021-01-21","close":2164.0},{"date":"2021-01-22","close":2192.0},{"date":"2021-01-25","close":2229.0},{"date":"2021-01-26","close":2211.0},{"date":"2021-01-27","close":2341.0},{"date":"2021-01-28","close":2229.0},{"date":"2021-01-29","close":2192.0},{"date":"2021-02-01","close":2174.0},{"date":"2021-02-02","close":2174.0},{"date":"2021-02-03","close":2266.0},{"date":"2021-02-04","close":2248.0},{"date":"2021-02-05","close":2266.0},{"date":"2021-02-08","close":2294.0},{"date":"2021-02-09","close":2248.0},{"date":"2021-02-10","close":2266.0},{"date":"2021-02-15","close":2285.0},{"date":"2021-02-16","close":2424.0},{"date":"2021-02-17","close":2424.0},{"date":"2021-02-18","close":2434.0},{"date":"2021-02-19","close":2369.0},{"date":"2021-02-22","close":2397.0},{"date":"2021-02-23","close":2369.0},{"date":"2021-02-24","close":2369.0},{"date":"2021-02-25","close":2415.0},{"date":"2021-02-26","close":2415.0},{"date":"2021-03-02","close":2471.0},{"date":"2021-03-03","close":2452.0},{"date":"2021-03-04","close":2452.0},{"date":"2021-03-05","close":2424.0},{"date":"2021-03-08","close":2397.0},{"date":"2021-03-09","close":2322.0},{"date":"2021-03-10","close":2248.0},{"date":"2021-03-11","close":2276.0},{"date":"2021-03-12","close":2304.0},{"date":"2021-03-15","close":2304.0},{"date":"2021-03-16","close":2285.0},{"date":"2021-03-17","close":2322.0},{"date":"2021-03-18","close":2322.0},{"date":"2021-03-19","close":2332.0},{"date":"2021-03-22","close":2397.0},{"date":"2021-03-23","close":2369.0},{"date":"2021-03-24","close":2359.0},{"date":"2021-03-25","close":2359.0},{"date":"2021-03-26","close":2387.0},{"date":"2021-03-29","close":2406.0},{"date":"2021-03-30","close":2397.0},{"date":"2021-03-31","close":2359.0},{"date":"2021-04-01","close":2350.0},{"date":"2021-04-02","close":2341.0},{"date":"2021-04-05","close":2387.0},{"date":"2021-04-06","close":2489.0},{"date":"2021-04-07","close":2471.0},{"date":"2021-04-08","close":2508.0},{"date":"2021-04-09","close":2629.0},{"date":"2021-04-12","close":2629.0},{"date":"2021-04-13","close":2545.0},{"date":"2021-04-14","close":2582.0},{"date":"2021-04-15","close":2545.0},{"date":"2021-04-16","close":2536.0},{"date":"2021-04-19","close":2527.0},{"date":"2021-04-20","close":2545.0},{"date":"2021-04-21","close":2517.0},{"date":"2021-04-22","close":2564.0},{"date":"2021-04-23","close":2610.0},{"date":"2021-04-26","close":2610.0},{"date":"2021-04-27","close":2852.0},{"date":"2021-04-28","close":2666.0},{"date":"2021-04-29","close":3066.0},{"date":"2021-04-30","close":3251.0},{"date":"2021-05-03","close":3121.0},{"date":"2021-05-04","close":3140.0},{"date":"2021-05-06","close":3261.0},{"date":"2021-05-07","close":3196.0},{"date":"2021-05-10","close":3158.0},{"date":"2021-05-11","close":3344.0},{"date":"2021-05-12","close":3474.0},{"date":"2021-05-13","close":3307.0},{"date":"2021-05-14","close":3093.0},{"date":"2021-05-17","close":3010.0},{"date":"2021-05-18","close":3038.0},{"date":"2021-05-20","close":2954.0},{"date":"2021-05-21","close":2852.0},{"date":"2021-05-24","close":2815.0},{"date":"2021-05-25","close":2805.0},{"date":"2021-05-26","close":2917.0},{"date":"2021-05-27","close":2935.0},{"date":"2021-05-28","close":2935.0},{"date":"2021-05-31","close":2908.0},{"date":"2021-06-01","close":2973.0},{"date":"2021-06-02","close":3056.0},{"date":"2021-06-03","close":3075.0},{"date":"2021-06-04","close":3093.0},{"date":"2021-06-07","close":3158.0},{"date":"2021-06-08","close":3158.0},{"date":"2021-06-09","close":3010.0},{"date":"2021-06-10","close":3056.0},{"date":"2021-06-11","close":3056.0},{"date":"2021-06-14","close":3335.0},{"date":"2021-06-15","close":3326.0},{"date":"2021-06-16","close":3428.0},{"date":"2021-06-17","close":3446.0},{"date":"2021-06-18","close":3484.0},{"date":"2021-06-21","close":3316.0},{"date":"2021-06-22","close":3391.0},{"date":"2021-06-23","close":3298.0},{"date":"2021-06-24","close":3279.0},{"date":"2021-06-25","close":3261.0},{"date":"2021-06-28","close":3261.0},{"date":"2021-06-29","close":3140.0},{"date":"2021-06-30","close":3168.0},{"date":"2021-07-01","close":3121.0},{"date":"2021-07-02","close":3121.0},{"date":"2021-07-05","close":3223.0},{"date":"2021-07-06","close":3214.0},{"date":"2021-07-07","close":3158.0},{"date":"2021-07-08","close":3112.0},{"date":"2021-07-09","close":3000.0},{"date":"2021-07-12","close":3038.0},{"date":"2021-07-13","close":3075.0},{"date":"2021-07-14","close":3019.0},{"date":"2021-07-15","close":3056.0},{"date":"2021-07-16","close":3121.0},{"date":"2021-07-19","close":3038.0},{"date":"2021-07-20","close":2982.0},{"date":"2021-07-21","close":2945.0},{"date":"2021-07-22","close":3000.0},{"date":"2021-07-23","close":3047.0},{"date":"2021-07-26","close":3000.0},{"date":"2021-07-27","close":3103.0},{"date":"2021-07-28","close":3261.0},{"date":"2021-07-29","close":3270.0},{"date":"2021-07-30","close":3400.0},{"date":"2021-08-02","close":3288.0},{"date":"2021-08-03","close":3251.0},{"date":"2021-08-04","close":3261.0},{"date":"2021-08-05","close":3223.0},{"date":"2021-08-06","close":3223.0},{"date":"2021-08-09","close":3131.0},{"date":"2021-08-10","close":3131.0},{"date":"2021-08-11","close":3084.0},{"date":"2021-08-12","close":3075.0},{"date":"2021-08-13","close":3047.0},{"date":"2021-08-17","close":2852.0},{"date":"2021-08-18","close":2843.0},{"date":"2021-08-19","close":2787.0},{"date":"2021-08-20","close":2629.0},{"date":"2021-08-23","close":2740.0},{"date":"2021-08-24","close":2898.0},{"date":"2021-08-25","close":2870.0},{"date":"2021-08-26","close":2833.0},{"date":"2021-08-27","close":2852.0},{"date":"2021-08-30","close":2889.0},{"date":"2021-08-31","close":2861.0},{"date":"2021-09-01","close":2870.0},{"date":"2021-09-02","close":2935.0},{"date":"2021-09-03","close":2917.0},{"date":"2021-09-06","close":2889.0},{"date":"2021-09-07","close":2954.0},{"date":"2021-09-08","close":3010.0},{"date":"2021-09-09","close":2889.0},{"date":"2021-09-10","close":2889.0},{"date":"2021-09-13","close":2796.0},{"date":"2021-09-14","close":2796.0},{"date":"2021-09-15","close":2768.0},{"date":"2021-09-16","close":2740.0},{"date":"2021-09-17","close":2712.0},{"date":"2021-09-23","close":2629.0},{"date":"2021-09-24","close":2759.0},{"date":"2021-09-27","close":2824.0},{"date":"2021-09-28","close":2796.0},{"date":"2021-09-29","close":2712.0},{"date":"2021-09-30","close":2740.0},{"date":"2021-10-01","close":2787.0},{"date":"2021-10-05","close":2657.0},{"date":"2021-10-06","close":2452.0},{"date":"2021-10-07","close":2508.0},{"date":"2021-10-08","close":2517.0},{"date":"2021-10-12","close":2508.0},{"date":"2021-10-13","close":2592.0},{"date":"2021-10-14","close":2685.0},{"date":"2021-10-15","close":2731.0},{"date":"2021-10-18","close":2750.0},{"date":"2021-10-19","close":2722.0},{"date":"2021-10-20","close":2750.0},{"date":"2021-10-21","close":2694.0},{"date":"2021-10-22","close":2703.0},{"date":"2021-10-25","close":2703.0},{"date":"2021-10-26","close":2768.0},{"date":"2021-10-27","close":2731.0},{"date":"2021-10-28","close":2722.0},{"date":"2021-10-29","close":2685.0},{"date":"2021-11-01","close":2638.0},{"date":"2021-11-02","close":2675.0},{"date":"2021-11-03","close":2675.0},{"date":"2021-11-04","close":2601.0},{"date":"2021-11-05","close":2536.0},{"date":"2021-11-08","close":2517.0},{"date":"2021-11-09","close":2489.0},{"date":"2021-11-10","close":2378.0},{"date":"2021-11-11","close":2369.0},{"date":"2021-11-12","close":2434.0},{"date":"2021-11-15","close":2443.0},{"date":"2021-11-16","close":2443.0},{"date":"2021-11-17","close":2387.0},{"date":"2021-11-18","close":2424.0},{"date":"2021-11-19","close":2415.0},{"date":"2021-11-22","close":2415.0},{"date":"2021-11-23","close":2452.0},{"date":"2021-11-24","close":2415.0},{"date":"2021-11-25","close":2406.0},{"date":"2021-11-26","close":2359.0},{"date":"2021-11-29","close":2239.0},{"date":"2021-11-30","close":2118.0},{"date":"2021-12-01","close":2239.0},{"date":"2021-12-02","close":2304.0},{"date":"2021-12-03","close":2397.0},{"date":"2021-12-06","close":2397.0},{"date":"2021-12-07","close":2406.0},{"date":"2021-12-08","close":2397.0},{"date":"2021-12-09","close":2406.0},{"date":"2021-12-10","close":2378.0},{"date":"2021-12-13","close":2378.0},{"date":"2021-12-14","close":2378.0},{"date":"2021-12-15","close":2350.0},{"date":"2021-12-16","close":2350.0},{"date":"2021-12-17","close":2369.0},{"date":"2021-12-20","close":2341.0},{"date":"2021-12-21","close":2294.0},{"date":"2021-12-22","close":2266.0},{"date":"2021-12-23","close":2285.0},{"date":"2021-12-24","close":2304.0},{"date":"2021-12-27","close":2322.0},{"date":"2021-12-28","close":2322.0},{"date":"2021-12-29","close":2397.0},{"date":"2021-12-30","close":2387.0},{"date":"2022-01-03","close":2387.0},{"date":"2022-01-04","close":2434.0},{"date":"2022-01-05","close":2406.0},{"date":"2022-01-06","close":2424.0},{"date":"2022-01-07","close":2424.0},{"date":"2022-01-10","close":2359.0},{"date":"2022-01-11","close":2276.0},{"date":"2022-01-12","close":2294.0},{"date":"2022-01-13","close":2313.0},{"date":"2022-01-14","close":2285.0},{"date":"2022-01-17","close":2183.0},{"date":"2022-01-18","close":2136.0},{"date":"2022-01-19","close":2099.0},{"date":"2022-01-20","close":2118.0},{"date":"2022-01-21","close":2090.0},{"date":"2022-01-24","close":1988.0},{"date":"2022-01-25","close":2016.0},{"date":"2022-01-26","close":2062.0},{"date":"2022-01-27","close":1913.0},{"date":"2022-01-28","close":2016.0},{"date":"2022-02-03","close":2071.0},{"date":"2022-02-04","close":2118.0},{"date":"2022-02-07","close":2090.0},{"date":"2022-02-08","close":2118.0},{"date":"2022-02-09","close":2155.0},{"date":"2022-02-10","close":2118.0},{"date":"2022-02-11","close":2109.0},{"date":"2022-02-14","close":2044.0},{"date":"2022-02-15","close":2006.0},{"date":"2022-02-16","close":2099.0},{"date":"2022-02-17","close":2127.0},{"date":"2022-02-18","close":2174.0},{"date":"2022-02-21","close":2136.0},{"date":"2022-02-22","close":2071.0},{"date":"2022-02-23","close":2164.0},{"date":"2022-02-24","close":2174.0},{"date":"2022-02-25","close":2155.0},{"date":"2022-02-28","close":2164.0},{"date":"2022-03-02","close":2183.0},{"date":"2022-03-03","close":2201.0},{"date":"2022-03-04","close":2229.0},{"date":"2022-03-07","close":2211.0},{"date":"2022-03-08","close":2136.0},{"date":"2022-03-10","close":2081.0},{"date":"2022-03-11","close":2109.0},{"date":"2022-03-14","close":2146.0},{"date":"2022-03-15","close":2071.0},{"date":"2022-03-16","close":2090.0},{"date":"2022-03-17","close":2127.0},{"date":"2022-03-18","close":2183.0},{"date":"2022-03-21","close":2229.0},{"date":"2022-03-22","close":2220.0},{"date":"2022-03-23","close":2341.0},{"date":"2022-03-24","close":2332.0},{"date":"2022-03-25","close":2266.0},{"date":"2022-03-28","close":2285.0},{"date":"2022-03-29","close":2239.0},{"date":"2022-03-30","close":2229.0},{"date":"2022-03-31","close":2266.0},{"date":"2022-04-01","close":2239.0},{"date":"2022-04-04","close":2545.0},{"date":"2022-04-05","close":2471.0},{"date":"2022-04-06","close":2573.0},{"date":"2022-04-07","close":2601.0},{"date":"2022-04-08","close":2424.0},{"date":"2022-04-11","close":2359.0},{"date":"2022-04-12","close":2322.0},{"date":"2022-04-13","close":2387.0},{"date":"2022-04-14","close":2527.0},{"date":"2022-04-15","close":2489.0},{"date":"2022-04-18","close":2462.0},{"date":"2022-04-19","close":2499.0},{"date":"2022-04-20","close":2610.0},{"date":"2022-04-21","close":2545.0},{"date":"2022-04-22","close":2545.0},{"date":"2022-04-25","close":2564.0},{"date":"2022-04-26","close":2545.0},{"date":"2022-04-27","close":2582.0},{"date":"2022-04-28","close":2601.0},{"date":"2022-04-29","close":2629.0},{"date":"2022-05-02","close":2629.0},{"date":"2022-05-03","close":2610.0},{"date":"2022-05-04","close":2610.0},{"date":"2022-05-06","close":2545.0},{"date":"2022-05-09","close":2424.0},{"date":"2022-05-10","close":2415.0},{"date":"2022-05-11","close":2397.0},{"date":"2022-05-12","close":2387.0},{"date":"2022-05-13","close":2397.0},{"date":"2022-05-16","close":2434.0},{"date":"2022-05-17","close":2424.0},{"date":"2022-05-18","close":2387.0},{"date":"2022-05-19","close":2304.0},{"date":"2022-05-20","close":2359.0},{"date":"2022-05-23","close":2332.0},{"date":"2022-05-24","close":2266.0},{"date":"2022-05-25","close":2201.0},{"date":"2022-05-26","close":2211.0},{"date":"2022-05-27","close":2239.0},{"date":"2022-05-30","close":2304.0},{"date":"2022-05-31","close":2304.0},{"date":"2022-06-02","close":2304.0},{"date":"2022-06-03","close":2332.0},{"date":"2022-06-07","close":2304.0},{"date":"2022-06-08","close":2294.0},{"date":"2022-06-09","close":2248.0},{"date":"2022-06-10","close":2285.0},{"date":"2022-06-13","close":2118.0},{"date":"2022-06-14","close":2099.0},{"date":"2022-06-15","close":2034.0},{"date":"2022-06-16","close":2006.0},{"date":"2022-06-17","close":1997.0},{"date":"2022-06-20","close":1876.0},{"date":"2022-06-21","close":1913.0},{"date":"2022-06-22","close":1847.0},{"date":"2022-06-23","close":1707.0},{"date":"2022-06-24","close":1795.0},{"date":"2022-06-27","close":1876.0},{"date":"2022-06-28","close":1876.0},{"date":"2022-06-29","close":1886.0},{"date":"2022-06-30","close":2044.0},{"date":"2022-07-01","close":1960.0},{"date":"2022-07-04","close":1904.0},{"date":"2022-07-05","close":2062.0},{"date":"2022-07-06","close":2053.0},{"date":"2022-07-07","close":2062.0},{"date":"2022-07-08","close":2016.0},{"date":"2022-07-11","close":2016.0},{"date":"2022-07-12","close":1941.0},{"date":"2022-07-13","close":1923.0},{"date":"2022-07-14","close":1923.0},{"date":"2022-07-15","close":1913.0},{"date":"2022-07-18","close":1960.0},{"date":"2022-07-19","close":1978.0},{"date":"2022-07-20","close":1978.0},{"date":"2022-07-21","close":1988.0},{"date":"2022-07-22","close":1978.0},{"date":"2022-07-25","close":2006.0},{"date":"2022-07-26","close":1988.0},{"date":"2022-07-27","close":1941.0},{"date":"2022-07-28","close":1978.0},{"date":"2022-07-29","close":2006.0},{"date":"2022-08-01","close":2062.0},{"date":"2022-08-02","close":1988.0},{"date":"2022-08-03","close":2025.0},{"date":"2022-08-04","close":2006.0},{"date":"2022-08-05","close":2053.0},{"date":"2022-08-08","close":2071.0},{"date":"2022-08-09","close":2136.0},{"date":"2022-08-10","close":2118.0},{"date":"2022-08-11","close":2183.0},{"date":"2022-08-12","close":2220.0},{"date":"2022-08-16","close":2211.0},{"date":"2022-08-17","close":2136.0},{"date":"2022-08-18","close":2146.0},{"date":"2022-08-19","close":2136.0},{"date":"2022-08-22","close":2071.0},{"date":"2022-08-23","close":2099.0},{"date":"2022-08-24","close":2146.0},{"date":"2022-08-25","close":2183.0},{"date":"2022-08-26","close":2164.0},{"date":"2022-08-29","close":2081.0},{"date":"2022-08-30","close":2118.0},{"date":"2022-08-31","close":2127.0},{"date":"2022-09-01","close":2062.0},{"date":"2022-09-02","close":2071.0},{"date":"2022-09-05","close":2071.0},{"date":"2022-09-06","close":2136.0},{"date":"2022-09-07","close":2053.0},{"date":"2022-09-08","close":2044.0},{"date":"2022-09-13","close":2109.0},{"date":"2022-09-14","close":2071.0},{"date":"2022-09-15","close":2053.0},{"date":"2022-09-16","close":2071.0},{"date":"2022-09-19","close":1988.0},{"date":"2022-09-20","close":2062.0},{"date":"2022-09-21","close":2044.0},{"date":"2022-09-22","close":1997.0},{"date":"2022-09-23","close":2006.0},{"date":"2022-09-26","close":1876.0},{"date":"2022-09-27","close":1867.0},{"date":"2022-09-28","close":1830.0},{"date":"2022-09-29","close":1839.0},{"date":"2022-09-30","close":1839.0},{"date":"2022-10-04","close":1886.0},{"date":"2022-10-05","close":1913.0},{"date":"2022-10-06","close":1951.0},{"date":"2022-10-07","close":1913.0},{"date":"2022-10-11","close":1858.0},{"date":"2022-10-12","close":1858.0},{"date":"2022-10-13","close":1867.0},{"date":"2022-10-14","close":1913.0},{"date":"2022-10-17","close":1932.0},{"date":"2022-10-18","close":1960.0},{"date":"2022-10-19","close":1923.0},{"date":"2022-10-20","close":1895.0},{"date":"2022-10-21","close":1876.0},{"date":"2022-10-24","close":1904.0},{"date":"2022-10-25","close":1904.0},{"date":"2022-10-26","close":1876.0},{"date":"2022-10-27","close":1886.0},{"date":"2022-10-28","close":1867.0},{"date":"2022-10-31","close":1886.0},{"date":"2022-11-01","close":1913.0},{"date":"2022-11-02","close":1895.0},{"date":"2022-11-03","close":1876.0},{"date":"2022-11-04","close":1876.0},{"date":"2022-11-07","close":1886.0},{"date":"2022-11-08","close":1932.0},{"date":"2022-11-09","close":1923.0},{"date":"2022-11-10","close":1923.0},{"date":"2022-11-11","close":1941.0},{"date":"2022-11-14","close":1960.0},{"date":"2022-11-15","close":1988.0},{"date":"2022-11-16","close":1951.0},{"date":"2022-11-17","close":1960.0},{"date":"2022-11-18","close":1951.0},{"date":"2022-11-21","close":1923.0},{"date":"2022-11-22","close":1932.0},{"date":"2022-11-23","close":1932.0},{"date":"2022-11-24","close":1978.0},{"date":"2022-11-25","close":1978.0},{"date":"2022-11-28","close":1941.0},{"date":"2022-11-29","close":1960.0},{"date":"2022-11-30","close":1969.0},{"date":"2022-12-01","close":1988.0},{"date":"2022-12-02","close":1978.0},{"date":"2022-12-05","close":1988.0},{"date":"2022-12-06","close":1941.0},{"date":"2022-12-07","close":1941.0},{"date":"2022-12-08","close":1886.0},{"date":"2022-12-09","close":1886.0},{"date":"2022-12-12","close":1886.0},{"date":"2022-12-13","close":1886.0},{"date":"2022-12-14","close":1932.0},{"date":"2022-12-15","close":1895.0},{"date":"2022-12-16","close":1895.0},{"date":"2022-12-19","close":1876.0},{"date":"2022-12-20","close":1839.0},{"date":"2022-12-21","close":1839.0},{"date":"2022-12-22","close":1856.0},{"date":"2022-12-23","close":1821.0},{"date":"2022-12-26","close":1821.0},{"date":"2022-12-27","close":1817.0},{"date":"2022-12-28","close":1808.0},{"date":"2022-12-29","close":1752.0},{"date":"2023-01-02","close":1705.0},{"date":"2023-01-03","close":1690.0},{"date":"2023-01-04","close":1703.0},{"date":"2023-01-05","close":1711.0},{"date":"2023-01-06","close":1737.0},{"date":"2023-01-09","close":1752.0},{"date":"2023-01-10","close":1757.0},{"date":"2023-01-11","close":2006.0},{"date":"2023-01-12","close":1969.0},{"date":"2023-01-13","close":1913.0},{"date":"2023-01-16","close":1895.0},{"date":"2023-01-17","close":1876.0},{"date":"2023-01-18","close":1867.0},{"date":"2023-01-19","close":1850.0},{"date":"2023-01-20","close":1876.0},{"date":"2023-01-25","close":1869.0},{"date":"2023-01-26","close":1865.0},{"date":"2023-01-27","close":1869.0},{"date":"2023-01-30","close":1858.0},{"date":"2023-01-31","close":1891.0},{"date":"2023-02-01","close":1895.0},{"date":"2023-02-02","close":1923.0},{"date":"2023-02-03","close":1908.0},{"date":"2023-02-06","close":1938.0},{"date":"2023-02-07","close":1910.0},{"date":"2023-02-08","close":1913.0},{"date":"2023-02-09","close":1975.0},{"date":"2023-02-10","close":1973.0},{"date":"2023-02-13","close":1962.0},{"date":"2023-02-14","close":1945.0},{"date":"2023-02-15","close":1928.0},{"date":"2023-02-16","close":1939.0},{"date":"2023-02-17","close":2008.0},{"date":"2023-02-20","close":2034.0},{"date":"2023-02-21","close":1988.0},{"date":"2023-02-22","close":1939.0},{"date":"2023-02-23","close":1934.0},{"date":"2023-02-24","close":1904.0},{"date":"2023-02-27","close":1895.0},{"date":"2023-02-28","close":1913.0},{"date":"2023-03-02","close":1947.0},{"date":"2023-03-03","close":1934.0},{"date":"2023-03-06","close":1964.0},{"date":"2023-03-07","close":1984.0},{"date":"2023-03-08","close":1954.0},{"date":"2023-03-09","close":1969.0},{"date":"2023-03-10","close":1949.0},{"date":"2023-03-13","close":1913.0},{"date":"2023-03-14","close":1848.0},{"date":"2023-03-15","close":1873.0},{"date":"2023-03-16","close":1847.0},{"date":"2023-03-17","close":1893.0},{"date":"2023-03-20","close":2016.0},{"date":"2023-03-21","close":1941.0},{"date":"2023-03-22","close":1939.0},{"date":"2023-03-23","close":1880.0},{"date":"2023-03-24","close":1886.0},{"date":"2023-03-27","close":1900.0},{"date":"2023-03-28","close":1952.0},{"date":"2023-03-29","close":1967.0},{"date":"2023-03-30","close":1971.0},{"date":"2023-03-31","close":1975.0},{"date":"2023-04-03","close":2001.0},{"date":"2023-04-04","close":1999.0},{"date":"2023-04-05","close":1991.0},{"date":"2023-04-06","close":1956.0},{"date":"2023-04-07","close":1939.0},{"date":"2023-04-10","close":1915.0},{"date":"2023-04-11","close":1934.0},{"date":"2023-04-12","close":1964.0},{"date":"2023-04-13","close":1960.0},{"date":"2023-04-14","close":1997.0},{"date":"2023-04-17","close":2070.0},{"date":"2023-04-18","close":2081.0},{"date":"2023-04-19","close":2144.0},{"date":"2023-04-20","close":2086.0},{"date":"2023-04-21","close":2097.0},{"date":"2023-04-24","close":2012.0},{"date":"2023-04-25","close":2010.0},{"date":"2023-04-26","close":2006.0},{"date":"2023-04-27","close":1993.0},{"date":"2023-04-28","close":1988.0},{"date":"2023-05-02","close":2077.0},{"date":"2023-05-03","close":2053.0},{"date":"2023-05-04","close":2099.0},{"date":"2023-05-08","close":2066.0},{"date":"2023-05-09","close":2077.0},{"date":"2023-05-10","close":2211.0},{"date":"2023-05-11","close":2120.0},{"date":"2023-05-12","close":2040.0},{"date":"2023-05-15","close":1993.0},{"date":"2023-05-16","close":1952.0},{"date":"2023-05-17","close":1969.0},{"date":"2023-05-18","close":2016.0},{"date":"2023-05-19","close":1997.0},{"date":"2023-05-22","close":2014.0},{"date":"2023-05-23","close":2023.0},{"date":"2023-05-24","close":2066.0},{"date":"2023-05-25","close":2001.0},{"date":"2023-05-26","close":1969.0},{"date":"2023-05-30","close":1969.0},{"date":"2023-05-31","close":1952.0},{"date":"2023-06-01","close":1951.0},{"date":"2023-06-02","close":1958.0},{"date":"2023-06-05","close":1965.0},{"date":"2023-06-07","close":1969.0},{"date":"2023-06-08","close":1962.0},{"date":"2023-06-09","close":1962.0},{"date":"2023-06-12","close":1962.0},{"date":"2023-06-13","close":1978.0},{"date":"2023-06-14","close":1932.0},{"date":"2023-06-15","close":1906.0},{"date":"2023-06-16","close":1913.0},{"date":"2023-06-19","close":1951.0},{"date":"2023-06-20","close":1984.0},{"date":"2023-06-21","close":1945.0},{"date":"2023-06-22","close":1915.0},{"date":"2023-06-23","close":1902.0},{"date":"2023-06-26","close":1934.0},{"date":"2023-06-27","close":1939.0},{"date":"2023-06-28","close":1964.0},{"date":"2023-06-29","close":1926.0},{"date":"2023-06-30","close":1977.0},{"date":"2023-07-03","close":1956.0},{"date":"2023-07-04","close":1934.0},{"date":"2023-07-05","close":1913.0},{"date":"2023-07-06","close":1880.0},{"date":"2023-07-07","close":1876.0},{"date":"2023-07-10","close":1863.0},{"date":"2023-07-11","close":1871.0},{"date":"2023-07-12","close":1860.0},{"date":"2023-07-13","close":1863.0},{"date":"2023-07-14","close":1850.0},{"date":"2023-07-17","close":1861.0},{"date":"2023-07-18","close":1847.0},{"date":"2023-07-19","close":1847.0},{"date":"2023-07-20","close":1817.0},{"date":"2023-07-21","close":1789.0},{"date":"2023-07-24","close":1715.0},{"date":"2023-07-25","close":1741.0},{"date":"2023-07-26","close":1655.0},{"date":"2023-07-27","close":1668.0},{"date":"2023-07-28","close":1681.0},{"date":"2023-07-31","close":1731.0},{"date":"2023-08-01","close":1720.0},{"date":"2023-08-02","close":1670.0},{"date":"2023-08-03","close":1687.0},{"date":"2023-08-04","close":1690.0},{"date":"2023-08-07","close":1687.0},{"date":"2023-08-08","close":1687.0},{"date":"2023-08-09","close":1696.0},{"date":"2023-08-10","close":1724.0},{"date":"2023-08-11","close":1728.0},{"date":"2023-08-14","close":1705.0},{"date":"2023-08-16","close":1670.0},{"date":"2023-08-17","close":1679.0},{"date":"2023-08-18","close":1681.0},{"date":"2023-08-21","close":1687.0},{"date":"2023-08-22","close":1664.0},{"date":"2023-08-23","close":1661.0},{"date":"2023-08-24","close":1670.0},{"date":"2023-08-25","close":1670.0},{"date":"2023-08-28","close":1677.0},{"date":"2023-08-29","close":1689.0},{"date":"2023-08-30","close":1685.0},{"date":"2023-08-31","close":1674.0},{"date":"2023-09-01","close":1674.0},{"date":"2023-09-04","close":1661.0},{"date":"2023-09-05","close":1653.0},{"date":"2023-09-06","close":1657.0},{"date":"2023-09-07","close":1640.0},{"date":"2023-09-08","close":1646.0},{"date":"2023-09-11","close":1657.0},{"date":"2023-09-12","close":1644.0},{"date":"2023-09-13","close":1635.0},{"date":"2023-09-14","close":1635.0},{"date":"2023-09-15","close":1646.0},{"date":"2023-09-18","close":1627.0},{"date":"2023-09-19","close":1612.0},{"date":"2023-09-20","close":1607.0},{"date":"2023-09-21","close":1566.0},{"date":"2023-09-22","close":1572.0},{"date":"2023-09-25","close":1514.0},{"date":"2023-09-26","close":1497.0},{"date":"2023-09-27","close":1529.0},{"date":"2023-10-04","close":1490.0},{"date":"2023-10-05","close":1475.0},{"date":"2023-10-06","close":1484.0},{"date":"2023-10-10","close":1462.0},{"date":"2023-10-11","close":1473.0},{"date":"2023-10-12","close":1479.0},{"date":"2023-10-13","close":1482.0},{"date":"2023-10-16","close":1462.0},{"date":"2023-10-17","close":1508.0},{"date":"2023-10-18","close":1490.0},{"date":"2023-10-19","close":1460.0},{"date":"2023-10-20","close":1425.0},{"date":"2023-10-23","close":1391.0},{"date":"2023-10-24","close":1417.0},{"date":"2023-10-25","close":1412.0},{"date":"2023-10-26","close":1371.0},{"date":"2023-10-27","close":1365.0},{"date":"2023-10-30","close":1362.0},{"date":"2023-10-31","close":1365.0},{"date":"2023-11-01","close":1347.0},{"date":"2023-11-02","close":1376.0},{"date":"2023-11-03","close":1401.0},{"date":"2023-11-06","close":1438.0},{"date":"2023-11-07","close":1412.0},{"date":"2023-11-08","close":1410.0},{"date":"2023-11-09","close":1410.0},{"date":"2023-11-10","close":1395.0},{"date":"2023-11-13","close":1395.0},{"date":"2023-11-14","close":1425.0},{"date":"2023-11-15","close":1436.0},{"date":"2023-11-16","close":1447.0},{"date":"2023-11-17","close":1421.0},{"date":"2023-11-20","close":1438.0},{"date":"2023-11-21","close":1458.0},{"date":"2023-11-22","close":1458.0},{"date":"2023-11-23","close":1477.0},{"date":"2023-11-24","close":1475.0},{"date":"2023-11-27","close":1458.0},{"date":"2023-11-28","close":1471.0},{"date":"2023-11-29","close":1453.0},{"date":"2023-11-30","close":1473.0},{"date":"2023-12-01","close":1458.0},{"date":"2023-12-04","close":1441.0},{"date":"2023-12-05","close":1427.0},{"date":"2023-12-06","close":1438.0},{"date":"2023-12-07","close":1434.0},{"date":"2023-12-08","close":1441.0},{"date":"2023-12-11","close":1453.0},{"date":"2023-12-12","close":1449.0},{"date":"2023-12-13","close":1449.0},{"date":"2023-12-14","close":1471.0},{"date":"2023-12-15","close":1462.0},{"date":"2023-12-18","close":1453.0},{"date":"2023-12-19","close":1447.0},{"date":"2023-12-20","close":1454.0},{"date":"2023-12-21","close":1441.0},{"date":"2023-12-22","close":1441.0},{"date":"2023-12-26","close":1436.0},{"date":"2023-12-27","close":1434.0},{"date":"2023-12-28","close":1529.0},{"date":"2024-01-02","close":1542.0},{"date":"2024-01-03","close":1510.0},{"date":"2024-01-04","close":1415.0},{"date":"2024-01-05","close":1441.0},{"date":"2024-01-08","close":1456.0},{"date":"2024-01-09","close":1460.0},{"date":"2024-01-10","close":1454.0},{"date":"2024-01-11","close":1456.0},{"date":"2024-01-12","close":1447.0},{"date":"2024-01-15","close":1436.0},{"date":"2024-01-16","close":1428.0},{"date":"2024-01-17","close":1404.0},{"date":"2024-01-18","close":1402.0},{"date":"2024-01-19","close":1406.0},{"date":"2024-01-22","close":1406.0},{"date":"2024-01-23","close":1406.0},{"date":"2024-01-24","close":1404.0},{"date":"2024-01-25","close":1384.0},{"date":"2024-01-26","close":1386.0},{"date":"2024-01-29","close":1384.0},{"date":"2024-01-30","close":1404.0},{"date":"2024-01-31","close":1391.0},{"date":"2024-02-01","close":1391.0},{"date":"2024-02-02","close":1399.0},{"date":"2024-02-05","close":1384.0},{"date":"2024-02-06","close":1373.0},{"date":"2024-02-07","close":1369.0},{"date":"2024-02-08","close":1365.0},{"date":"2024-02-13","close":1378.0},{"date":"2024-02-14","close":1380.0},{"date":"2024-02-15","close":1391.0},{"date":"2024-02-16","close":1391.0},{"date":"2024-02-19","close":1389.0},{"date":"2024-02-20","close":1401.0},{"date":"2024-02-21","close":1388.0},{"date":"2024-02-22","close":1384.0},{"date":"2024-02-23","close":1384.0},{"date":"2024-02-26","close":1369.0},{"date":"2024-02-27","close":1356.0},{"date":"2024-02-28","close":1341.0},{"date":"2024-02-29","close":1324.0},{"date":"2024-03-04","close":1300.0},{"date":"2024-03-05","close":1272.0},{"date":"2024-03-06","close":1306.0},{"date":"2024-03-07","close":1295.0},{"date":"2024-03-08","close":1291.0},{"date":"2024-03-11","close":1261.0},{"date":"2024-03-12","close":1246.0},{"date":"2024-03-13","close":1256.0},{"date":"2024-03-14","close":1263.0},{"date":"2024-03-15","close":1261.0},{"date":"2024-03-18","close":1300.0},{"date":"2024-03-19","close":1284.0},{"date":"2024-03-20","close":1284.0},{"date":"2024-03-21","close":1280.0},{"date":"2024-03-22","close":1293.0},{"date":"2024-03-25","close":1298.0},{"date":"2024-03-26","close":1300.0},{"date":"2024-03-27","close":1300.0},{"date":"2024-03-28","close":1300.0},{"date":"2024-03-29","close":1300.0},{"date":"2024-04-01","close":1297.0},{"date":"2024-04-02","close":1282.0},{"date":"2024-04-03","close":1282.0},{"date":"2024-04-04","close":1261.0},{"date":"2024-04-05","close":1280.0},{"date":"2024-04-08","close":1270.0},{"date":"2024-04-09","close":1280.0},{"date":"2024-04-11","close":1310.0},{"date":"2024-04-12","close":1311.0},{"date":"2024-04-15","close":1284.0},{"date":"2024-04-16","close":1272.0},{"date":"2024-04-17","close":1269.0},{"date":"2024-04-18","close":1321.0},{"date":"2024-04-19","close":1317.0},{"date":"2024-04-22","close":1298.0},{"date":"2024-04-23","close":1302.0},{"date":"2024-04-24","close":1310.0},{"date":"2024-04-25","close":1285.0},{"date":"2024-04-26","close":1291.0},{"date":"2024-04-29","close":1304.0},{"date":"2024-04-30","close":1311.0},{"date":"2024-05-02","close":1310.0},{"date":"2024-05-03","close":1310.0},{"date":"2024-05-07","close":1311.0},{"date":"2024-05-08","close":1311.0},{"date":"2024-05-09","close":1326.0},{"date":"2024-05-10","close":1308.0},{"date":"2024-05-13","close":1313.0},{"date":"2024-05-14","close":1326.0},{"date":"2024-05-16","close":1363.0},{"date":"2024-05-17","close":1356.0},{"date":"2024-05-20","close":1362.0},{"date":"2024-05-21","close":1393.0},{"date":"2024-05-22","close":1378.0},{"date":"2024-05-23","close":1349.0},{"date":"2024-05-24","close":1326.0},{"date":"2024-05-27","close":1315.0},{"date":"2024-05-28","close":1323.0},{"date":"2024-05-29","close":1289.0},{"date":"2024-05-30","close":1287.0},{"date":"2024-05-31","close":1293.0},{"date":"2024-06-03","close":1679.0},{"date":"2024-06-04","close":2183.0},{"date":"2024-06-05","close":2837.0},{"date":"2024-06-07","close":2621.0},{"date":"2024-06-10","close":2675.0},{"date":"2024-06-11","close":2608.0},{"date":"2024-06-12","close":2382.0},{"date":"2024-06-13","close":2105.0},{"date":"2024-06-14","close":1954.0},{"date":"2024-06-17","close":2064.0},{"date":"2024-06-18","close":2025.0},{"date":"2024-06-19","close":2133.0},{"date":"2024-06-20","close":2174.0},{"date":"2024-06-21","close":2053.0},{"date":"2024-06-24","close":2075.0},{"date":"2024-06-25","close":2162.0},{"date":"2024-06-26","close":2259.0},{"date":"2024-06-27","close":2172.0},{"date":"2024-06-28","close":2200.0},{"date":"2024-07-01","close":1991.0},{"date":"2024-07-02","close":1858.0},{"date":"2024-07-03","close":1852.0},{"date":"2024-07-04","close":1811.0},{"date":"2024-07-05","close":1809.0},{"date":"2024-07-08","close":1828.0},{"date":"2024-07-09","close":1802.0},{"date":"2024-07-10","close":1763.0},{"date":"2024-07-11","close":1772.0},{"date":"2024-07-12","close":1720.0},{"date":"2024-07-15","close":1720.0},{"date":"2024-07-16","close":1754.0},{"date":"2024-07-17","close":1778.0},{"date":"2024-07-18","close":1860.0},{"date":"2024-07-19","close":1783.0},{"date":"2024-07-22","close":1783.0},{"date":"2024-07-23","close":1861.0},{"date":"2024-07-24","close":1791.0},{"date":"2024-07-25","close":1722.0},{"date":"2024-07-26","close":1815.0},{"date":"2024-07-29","close":1991.0},{"date":"2024-07-30","close":1869.0},{"date":"2024-07-31","close":1869.0},{"date":"2024-08-01","close":1863.0},{"date":"2024-08-02","close":1858.0},{"date":"2024-08-05","close":1653.0},{"date":"2024-08-06","close":1700.0},{"date":"2024-08-07","close":1731.0},{"date":"2024-08-08","close":1648.0},{"date":"2024-08-09","close":1702.0},{"date":"2024-08-12","close":1700.0},{"date":"2024-08-13","close":1651.0},{"date":"2024-08-14","close":1702.0},{"date":"2024-08-16","close":1741.0},{"date":"2024-08-19","close":1677.0},{"date":"2024-08-20","close":1711.0},{"date":"2024-08-21","close":1741.0},{"date":"2024-08-22","close":1746.0},{"date":"2024-08-23","close":1776.0},{"date":"2024-08-26","close":1776.0},{"date":"2024-08-27","close":1765.0},{"date":"2024-08-28","close":1690.0},{"date":"2024-08-29","close":1653.0},{"date":"2024-08-30","close":1752.0},{"date":"2024-09-02","close":1804.0},{"date":"2024-09-03","close":1796.0},{"date":"2024-09-04","close":1741.0},{"date":"2024-09-05","close":1683.0},{"date":"2024-09-06","close":1596.0},{"date":"2024-09-09","close":1620.0},{"date":"2024-09-10","close":1579.0},{"date":"2024-09-11","close":1533.0},{"date":"2024-09-12","close":1624.0},{"date":"2024-09-13","close":1677.0},{"date":"2024-09-19","close":1651.0},{"date":"2024-09-20","close":1696.0},{"date":"2024-09-23","close":1690.0},{"date":"2024-09-24","close":1690.0},{"date":"2024-09-25","close":1627.0},{"date":"2024-09-26","close":1663.0},{"date":"2024-09-27","close":1661.0},{"date":"2024-09-30","close":1650.0},{"date":"2024-10-02","close":1620.0},{"date":"2024-10-04","close":1618.0},{"date":"2024-10-07","close":1655.0},{"date":"2024-10-08","close":1631.0},{"date":"2024-10-10","close":1633.0},{"date":"2024-10-11","close":1620.0},{"date":"2024-10-14","close":1601.0},{"date":"2024-10-15","close":1581.0},{"date":"2024-10-16","close":1549.0},{"date":"2024-10-17","close":1540.0},{"date":"2024-10-18","close":1521.0},{"date":"2024-10-21","close":1495.0},{"date":"2024-10-22","close":1443.0},{"date":"2024-10-23","close":1445.0},{"date":"2024-10-24","close":1393.0},{"date":"2024-10-25","close":1367.0},{"date":"2024-10-28","close":1397.0},{"date":"2024-10-29","close":1378.0},{"date":"2024-10-30","close":1376.0},{"date":"2024-10-31","close":1363.0},{"date":"2024-11-01","close":1332.0},{"date":"2024-11-04","close":1401.0},{"date":"2024-11-05","close":1404.0},{"date":"2024-11-06","close":1434.0},{"date":"2024-11-07","close":1443.0},{"date":"2024-11-08","close":1441.0},{"date":"2024-11-11","close":1430.0},{"date":"2024-11-12","close":1402.0},{"date":"2024-11-13","close":1345.0},{"date":"2024-11-14","close":1343.0},{"date":"2024-11-15","close":1337.0},{"date":"2024-11-18","close":1347.0},{"date":"2024-11-19","close":1375.0},{"date":"2024-11-20","close":1410.0},{"date":"2024-11-21","close":1373.0},{"date":"2024-11-22","close":1401.0},{"date":"2024-11-25","close":1467.0},{"date":"2024-11-26","close":1490.0},{"date":"2024-11-27","close":1462.0},{"date":"2024-11-28","close":1449.0},{"date":"2024-11-29","close":1408.0},{"date":"2024-12-02","close":1334.0},{"date":"2024-12-03","close":1345.0},{"date":"2024-12-04","close":1179.0},{"date":"2024-12-05","close":1179.0},{"date":"2024-12-06","close":1159.0},{"date":"2024-12-09","close":1083.0},{"date":"2024-12-10","close":1170.0},{"date":"2024-12-11","close":1226.0},{"date":"2024-12-12","close":1228.0},{"date":"2024-12-13","close":1230.0},{"date":"2024-12-16","close":1269.0},{"date":"2024-12-17","close":1336.0},{"date":"2024-12-18","close":1311.0},{"date":"2024-12-19","close":1289.0},{"date":"2024-12-20","close":1261.0},{"date":"2024-12-23","close":1269.0},{"date":"2024-12-24","close":1254.0},{"date":"2024-12-26","close":1222.0},{"date":"2024-12-27","close":1205.0},{"date":"2024-12-30","close":1207.0},{"date":"2025-01-02","close":1222.0},{"date":"2025-01-03","close":1256.0},{"date":"2025-01-06","close":1293.0},{"date":"2025-01-07","close":1259.0},{"date":"2025-01-08","close":1246.0},{"date":"2025-01-09","close":1233.0},{"date":"2025-01-10","close":1248.0},{"date":"2025-01-13","close":1218.0},{"date":"2025-01-14","close":1230.0},{"date":"2025-01-15","close":1220.0},{"date":"2025-01-16","close":1237.0},{"date":"2025-01-17","close":1259.0},{"date":"2025-01-20","close":1274.0},{"date":"2025-01-21","close":1252.0},{"date":"2025-01-22","close":1241.0},{"date":"2025-01-23","close":1213.0},{"date":"2025-01-24","close":1239.0},{"date":"2025-01-31","close":1209.0},{"date":"2025-02-03","close":1257.0},{"date":"2025-02-04","close":1254.0},{"date":"2025-02-05","close":1261.0},{"date":"2025-02-06","close":1274.0},{"date":"2025-02-07","close":1146.0},{"date":"2025-02-10","close":1183.0},{"date":"2025-02-11","close":1166.0},{"date":"2025-02-12","close":1146.0},{"date":"2025-02-13","close":1161.0},{"date":"2025-02-14","close":1163.0},{"date":"2025-02-17","close":1185.0},{"date":"2025-02-18","close":1172.0},{"date":"2025-02-19","close":1191.0},{"date":"2025-02-20","close":1207.0},{"date":"2025-02-21","close":1243.0},{"date":"2025-02-24","close":1265.0},{"date":"2025-02-25","close":1246.0},{"date":"2025-02-26","close":1265.0},{"date":"2025-02-27","close":1265.0},{"date":"2025-02-28","close":1235.0},{"date":"2025-03-04","close":1282.0},{"date":"2025-03-05","close":1666.0},{"date":"2025-03-06","close":1908.0},{"date":"2025-03-07","close":1869.0},{"date":"2025-03-10","close":1848.0},{"date":"2025-03-11","close":1748.0},{"date":"2025-03-12","close":1670.0},{"date":"2025-03-13","close":1583.0},{"date":"2025-03-14","close":1638.0},{"date":"2025-03-17","close":1599.0},{"date":"2025-03-18","close":2079.0},{"date":"2025-03-19","close":2240.0},{"date":"2025-03-20","close":2240.0},{"date":"2025-03-21","close":2242.0},{"date":"2025-03-24","close":2064.0},{"date":"2025-03-25","close":2101.0},{"date":"2025-03-26","close":2016.0},{"date":"2025-03-27","close":1899.0},{"date":"2025-03-28","close":2185.0},{"date":"2025-03-31","close":2019.0},{"date":"2025-04-01","close":1982.0},{"date":"2025-04-02","close":2032.0},{"date":"2025-04-03","close":2030.0},{"date":"2025-04-04","close":1969.0},{"date":"2025-04-07","close":1830.0},{"date":"2025-04-08","close":1945.0},{"date":"2025-04-09","close":2528.0},{"date":"2025-04-10","close":2725.0},{"date":"2025-04-11","close":2543.0},{"date":"2025-04-14","close":2926.0},{"date":"2025-04-15","close":3093.0},{"date":"2025-04-16","close":3259.0},{"date":"2025-04-17","close":3335.0},{"date":"2025-04-18","close":3021.0},{"date":"2025-04-21","close":3075.0},{"date":"2025-04-22","close":3038.0},{"date":"2025-04-23","close":3262.0},{"date":"2025-04-24","close":2984.0},{"date":"2025-04-25","close":2712.0},{"date":"2025-04-28","close":2867.0},{"date":"2025-04-29","close":2735.0},{"date":"2025-04-30","close":2588.0},{"date":"2025-05-02","close":2595.0},{"date":"2025-05-07","close":2579.0},{"date":"2025-05-08","close":2525.0},{"date":"2025-05-09","close":2638.0},{"date":"2025-05-12","close":2467.0},{"date":"2025-05-13","close":2458.0},{"date":"2025-05-14","close":2543.0},{"date":"2025-05-15","close":2475.0},{"date":"2025-05-16","close":2541.0},{"date":"2025-05-19","close":2439.0},{"date":"2025-05-20","close":2523.0},{"date":"2025-05-21","close":2530.0},{"date":"2025-05-22","close":2445.0},{"date":"2025-05-23","close":2501.0},{"date":"2025-05-26","close":2653.0},{"date":"2025-05-27","close":2662.0},{"date":"2025-05-28","close":2720.0},{"date":"2025-05-29","close":2705.0},{"date":"2025-05-30","close":2727.0},{"date":"2025-06-02","close":2575.0},{"date":"2025-06-04","close":2703.0},{"date":"2025-06-05","close":2610.0},{"date":"2025-06-09","close":2807.0},{"date":"2025-06-10","close":2781.0},{"date":"2025-06-11","close":2777.0},{"date":"2025-06-12","close":2785.0},{"date":"2025-06-13","close":2711.0},{"date":"2025-06-16","close":2989.0},{"date":"2025-06-17","close":2647.0},{"date":"2025-06-18","close":2631.0},{"date":"2025-06-19","close":2569.0},{"date":"2025-06-20","close":2597.0},{"date":"2025-06-23","close":2491.0},{"date":"2025-06-24","close":2543.0},{"date":"2025-06-25","close":2536.0},{"date":"2025-06-26","close":2432.0},{"date":"2025-06-27","close":2352.0},{"date":"2025-06-30","close":3056.0},{"date":"2025-07-01","close":3092.0},{"date":"2025-07-02","close":3054.0},{"date":"2025-07-03","close":2846.0},{"date":"2025-07-04","close":2789.0},{"date":"2025-07-07","close":2856.0},{"date":"2025-07-08","close":3645.0},{"date":"2025-07-09","close":3446.0},{"date":"2025-07-10","close":3344.0},{"date":"2025-07-11","close":3294.0},{"date":"2025-07-14","close":3249.0},{"date":"2025-07-15","close":3149.0},{"date":"2025-07-16","close":3298.0},{"date":"2025-07-17","close":3318.0},{"date":"2025-07-18","close":3411.0},{"date":"2025-07-21","close":3445.0},{"date":"2025-07-22","close":3268.0},{"date":"2025-07-23","close":3675.0},{"date":"2025-07-24","close":3556.0},{"date":"2025-07-25","close":3580.0},{"date":"2025-07-28","close":3809.0},{"date":"2025-07-29","close":3725.0},{"date":"2025-07-30","close":3623.0},{"date":"2025-07-31","close":3114.0},{"date":"2025-08-01","close":2928.0},{"date":"2025-08-04","close":3080.0},{"date":"2025-08-05","close":3140.0},{"date":"2025-08-06","close":3110.0},{"date":"2025-08-07","close":2986.0},{"date":"2025-08-08","close":2986.0},{"date":"2025-08-11","close":3162.0},{"date":"2025-08-12","close":3108.0},{"date":"2025-08-13","close":3041.0},{"date":"2025-08-14","close":3077.0},{"date":"2025-08-18","close":2835.0},{"date":"2025-08-19","close":2731.0},{"date":"2025-08-20","close":2675.0},{"date":"2025-08-21","close":2629.0},{"date":"2025-08-22","close":2629.0},{"date":"2025-08-25","close":2629.0},{"date":"2025-08-26","close":2629.0},{"date":"2025-08-27","close":2629.0},{"date":"2025-08-28","close":2629.0},{"date":"2025-08-29","close":2629.0},{"date":"2025-09-01","close":2629.0},{"date":"2025-09-02","close":2629.0},{"date":"2025-09-03","close":2629.0},{"date":"2025-09-04","close":2629.0},{"date":"2025-09-05","close":2629.0},{"date":"2025-09-08","close":2629.0},{"date":"2025-09-09","close":2629.0},{"date":"2025-09-10","close":2629.0},{"date":"2025-09-11","close":2629.0},{"date":"2025-09-12","close":2987.0},{"date":"2025-09-15","close":2787.0},{"date":"2025-09-16","close":2750.0},{"date":"2025-09-17","close":2661.0},{"date":"2025-09-18","close":2522.0},{"date":"2025-09-19","close":2448.0},{"date":"2025-09-22","close":2420.0},{"date":"2025-09-23","close":2341.0},{"date":"2025-09-24","close":2327.0},{"date":"2025-09-25","close":2480.0},{"date":"2025-09-26","close":2522.0},{"date":"2025-09-29","close":2424.0},{"date":"2025-09-30","close":2373.0},{"date":"2025-10-01","close":2364.0},{"date":"2025-10-02","close":2373.0},{"date":"2025-10-10","close":2253.0},{"date":"2025-10-13","close":2290.0},{"date":"2025-10-14","close":2276.0},{"date":"2025-10-15","close":2364.0},{"date":"2025-10-16","close":2429.0},{"date":"2025-10-17","close":2424.0},{"date":"2025-10-20","close":2431.1035},{"date":"2025-10-21","close":2431.1035},{"date":"2025-10-22","close":2519.2544},{"date":"2025-10-23","close":2523.8938},{"date":"2025-10-24","close":2551.731},{"date":"2025-10-27","close":2565.0},{"date":"2025-10-28","close":2570.0},{"date":"2025-10-29","close":2570.0},{"date":"2025-10-30","close":2490.0},{"date":"2025-10-31","close":2415.0},{"date":"2025-11-03","close":2330.0},{"date":"2025-11-04","close":2350.0},{"date":"2025-11-05","close":2260.0},{"date":"2025-11-06","close":2260.0},{"date":"2025-11-07","close":2150.0},{"date":"2025-11-10","close":2195.0},{"date":"2025-11-11","close":2130.0},{"date":"2025-11-12","close":2170.0},{"date":"2025-11-13","close":2140.0},{"date":"2025-11-14","close":2070.0},{"date":"2025-11-17","close":2095.0},{"date":"2025-11-18","close":1998.0},{"date":"2025-11-19","close":1991.0},{"date":"2025-11-20","close":2015.0},{"date":"2025-11-21","close":1932.0},{"date":"2025-11-24","close":1956.0},{"date":"2025-11-25","close":1962.0},{"date":"2025-11-26","close":1997.0},{"date":"2025-11-27","close":2000.0},{"date":"2025-11-28","close":1966.0},{"date":"2025-12-01","close":1915.0},{"date":"2025-12-02","close":1901.0},{"date":"2025-12-03","close":1912.0},{"date":"2025-12-04","close":1857.0},{"date":"2025-12-05","close":1975.0},{"date":"2025-12-08","close":1955.0},{"date":"2025-12-09","close":1913.0},{"date":"2025-12-10","close":1926.0},{"date":"2025-12-11","close":1960.0},{"date":"2025-12-12","close":1957.0},{"date":"2025-12-15","close":1928.0},{"date":"2025-12-16","close":1862.0},{"date":"2025-12-17","close":1837.0},{"date":"2025-12-18","close":1800.0},{"date":"2025-12-19","close":1845.0},{"date":"2025-12-22","close":1840.0},{"date":"2025-12-23","close":1643.0},{"date":"2025-12-24","close":1717.0},{"date":"2025-12-26","close":1680.0},{"date":"2025-12-29","close":1750.0},{"date":"2025-12-30","close":1717.0},{"date":"2026-01-02","close":1699.0},{"date":"2026-01-05","close":1767.0},{"date":"2026-01-06","close":1730.0},{"date":"2026-01-07","close":1688.0},{"date":"2026-01-08","close":1649.0},{"date":"2026-01-09","close":1685.0},{"date":"2026-01-12","close":1703.0},{"date":"2026-01-13","close":1685.0},{"date":"2026-01-14","close":1693.0},{"date":"2026-01-15","close":1765.0},{"date":"2026-01-16","close":1705.0},{"date":"2026-01-19","close":1751.0},{"date":"2026-01-20","close":1897.0},{"date":"2026-01-21","close":1884.0},{"date":"2026-01-22","close":2015.0},{"date":"2026-01-23","close":1903.0},{"date":"2026-01-26","close":1885.0},{"date":"2026-01-27","close":1898.0},{"date":"2026-01-28","close":1900.0},{"date":"2026-01-29","close":1903.0},{"date":"2026-01-30","close":1841.0},{"date":"2026-02-02","close":1780.0},{"date":"2026-02-03","close":1837.0},{"date":"2026-02-04","close":1878.0},{"date":"2026-02-05","close":1801.0},{"date":"2026-02-06","close":1771.0},{"date":"2026-02-09","close":1786.0},{"date":"2026-02-10","close":1813.0},{"date":"2026-02-11","close":1806.0},{"date":"2026-02-12","close":1817.0},{"date":"2026-02-13","close":1794.0},{"date":"2026-02-19","close":1864.0},{"date":"2026-02-20","close":1890.0},{"date":"2026-02-23","close":1831.0},{"date":"2026-02-24","close":1790.0},{"date":"2026-02-25","close":1796.0},{"date":"2026-02-26","close":1726.0},{"date":"2026-02-27","close":1701.0},{"date":"2026-03-03","close":1666.0},{"date":"2026-03-04","close":1459.0},{"date":"2026-03-05","close":1611.0},{"date":"2026-03-06","close":1664.0},{"date":"2026-03-09","close":1625.0},{"date":"2026-03-10","close":1674.0},{"date":"2026-03-11","close":1716.0},{"date":"2026-03-12","close":1742.0},{"date":"2026-03-13","close":1724.0},{"date":"2026-03-16","close":1720.0},{"date":"2026-03-17","close":1760.0},{"date":"2026-03-18","close":1745.0},{"date":"2026-03-19","close":1730.0},{"date":"2026-03-20","close":1864.0},{"date":"2026-03-23","close":1702.0},{"date":"2026-03-24","close":1717.0},{"date":"2026-03-25","close":1804.0},{"date":"2026-03-26","close":1710.0},{"date":"2026-03-27","close":1708.0},{"date":"2026-03-30","close":1721.0},{"date":"2026-03-31","close":1675.0},{"date":"2026-04-01","close":1778.0},{"date":"2026-04-02","close":1753.0},{"date":"2026-04-03","close":1812.0},{"date":"2026-04-06","close":1753.0},{"date":"2026-04-07","close":1731.0},{"date":"2026-04-08","close":1847.0},{"date":"2026-04-09","close":1998.0},{"date":"2026-04-10","close":1972.0},{"date":"2026-04-13","close":1998.0},{"date":"2026-04-14","close":1981.0},{"date":"2026-04-15","close":1990.0},{"date":"2026-04-16","close":1938.0},{"date":"2026-04-17","close":1956.0},{"date":"2026-04-20","close":1922.0},{"date":"2026-04-21","close":1923.0},{"date":"2026-04-22","close":1923.0},{"date":"2026-04-23","close":1898.0},{"date":"2026-04-24","close":1897.0},{"date":"2026-04-27","close":1967.0},{"date":"2026-04-28","close":2035.0},{"date":"2026-04-29","close":1970.0},{"date":"2026-04-30","close":1885.0},{"date":"2026-05-04","close":1860.0},{"date":"2026-05-06","close":1850.0},{"date":"2026-05-07","close":1831.0},{"date":"2026-05-08","close":1770.0},{"date":"2026-05-11","close":1713.0},{"date":"2026-05-12","close":1645.0},{"date":"2026-05-13","close":1628.0},{"date":"2026-05-14","close":1610.0},{"date":"2026-05-15","close":1583.0},{"date":"2026-05-18","close":1577.0},{"date":"2026-05-19","close":1534.0},{"date":"2026-05-20","close":1471.0},{"date":"2026-05-21","close":1544.0},{"date":"2026-05-22","close":1577.0},{"date":"2026-05-26","close":1619.0},{"date":"2026-05-27","close":1509.0},{"date":"2026-05-28","close":1495.0},{"date":"2026-05-29","close":1441.0},{"date":"2026-06-01","close":1390.0},{"date":"2026-06-02","close":1364.0},{"date":"2026-06-04","close":1366.0},{"date":"2026-06-05","close":1350.0},{"date":"2026-06-08","close":1268.0},{"date":"2026-06-09","close":1303.0},{"date":"2026-06-10","close":1343.0},{"date":"2026-06-11","close":1350.0},{"date":"2026-06-12","close":1421.0},{"date":"2026-06-15","close":1427.0},{"date":"2026-06-16","close":1430.0},{"date":"2026-06-17","close":1550.0},{"date":"2026-06-18","close":1439.0},{"date":"2026-06-19","close":1384.0},{"date":"2026-06-22","close":1323.0},{"date":"2026-06-23","close":1269.0},{"date":"2026-06-24","close":1277.0},{"date":"2026-06-25","close":1240.0},{"date":"2026-06-26","close":1191.0},{"date":"2026-06-29","close":1266.0},{"date":"2026-06-30","close":1213.0},{"date":"2026-07-01","close":1249.0},{"date":"2026-07-02","close":1191.0},{"date":"2026-07-03","close":1219.0},{"date":"2026-07-06","close":1209.0},{"date":"2026-07-07","close":1174.0},{"date":"2026-07-08","close":1124.0},{"date":"2026-07-09","close":1107.0},{"date":"2026-07-10","close":1160.0},{"date":"2026-07-13","close":1087.0},{"date":"2026-07-14","close":1080.0},{"date":"2026-07-15","close":1113.0},{"date":"2026-07-16","close":1104.0},{"date":"2026-07-20","close":1054.0},{"date":"2026-07-21","close":1070.0},{"date":"2026-07-22","close":1085.0},{"date":"2026-07-23","close":1155.0},{"date":"2026-07-24","close":1103.0},{"date":"2026-07-27","close":1102.0},{"date":"2026-07-28","close":1043.0},{"date":"2026-07-29","close":982.0},{"date":"2026-07-30","close":1002.0},{"date":"2026-07-31","close":1077.0},{"date":"2026-08-03","close":1073.0},{"date":"2026-08-04","close":1126.0},{"date":"2026-08-05","close":1155.0},{"date":"2026-08-06","close":1133.0},{"date":"2026-08-07","close":1114.0},{"date":"2026-08-10","close":1139.0},{"date":"2026-08-11","close":1133.0},{"date":"2026-08-12","close":1133.0},{"date":"2026-08-13","close":1123.0},{"date":"2026-08-14","close":1127.0},{"date":"2026-08-18","close":1105.0},{"date":"2026-08-19","close":1085.0},{"date":"2026-08-20","close":1086.0},{"date":"2026-08-21","close":1046.0},{"date":"2026-08-24","close":1029.0},{"date":"2026-08-25","close":1063.0},{"date":"2026-08-26","close":1084.0},{"date":"2026-08-27","close":1075.0},{"date":"2026-08-28","close":1098.0},{"date":"2026-08-31","close":1089.0},{"date":"2026-09-01","close":1078.0},{"date":"2026-09-02","close":1053.0},{"date":"2026-09-03","close":1140.0},{"date":"2026-09-04","close":1138.0},{"date":"2026-09-07","close":1143.0},{"date":"2026-09-08","close":1191.0},{"date":"2026-09-09","close":1170.0},{"date":"2026-09-10","close":1177.0},{"date":"2026-09-11","close":1180.0},{"date":"2026-09-14","close":1186.0},{"date":"2026-09-15","close":1177.0},{"date":"2026-09-16","close":1169.0},{"date":"2026-09-17","close":1165.0},{"date":"2026-09-18","close":1186.0},{"date":"2026-09-21","close":1156.0},{"date":"2026-09-22","close":1169.0},{"date":"2026-09-23","close":1145.0},{"date":"2026-09-28","close":1173.0},{"date":"2026-09-29","close":1148.0},{"date":"2026-09-30","close":1483.0},{"date":"2026-10-01","close":1423.0},{"date":"2026-10-02","close":1361.0},{"date":"2026-10-06","close":1465.0},{"date":"2026-10-07","close":1402.0},{"date":"2026-10-08","close":1421.0},{"date":"2026-10-12","close":1290.0},{"date":"2026-10-13","close":1292.0},{"date":"2026-10-14","close":1311.0},{"date":"2026-10-15","close":1259.0},{"date":"2026-10-16","close":1339.0},{"date":"2026-10-19","close":1748.0},{"date":"2026-10-20","close":1597.0},{"date":"2026-10-21","close":1580.0},{"date":"2026-10-22","close":1432.0},{"date":"2026-10-23","close":1357.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-445427.0,"foreign_net":445339.0,"institution_net":88.0},{"date":"2026-10-21","retail_net":581107.0,"foreign_net":-589623.0,"institution_net":8516.0},{"date":"2026-10-20","retail_net":866490.0,"foreign_net":-867042.0,"institution_net":552.0},{"date":"2026-10-19","retail_net":-999340.0,"foreign_net":999340.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-440147.0,"foreign_net":440081.0,"institution_net":66.0},{"date":"2026-10-15","retail_net":224416.0,"foreign_net":-225458.0,"institution_net":1042.0},{"date":"2026-10-14","retail_net":755640.0,"foreign_net":-756003.0,"institution_net":363.0},{"date":"2026-10-13","retail_net":-154080.0,"foreign_net":153791.0,"institution_net":289.0},{"date":"2026-10-12","retail_net":-104900.0,"foreign_net":108511.0,"institution_net":-3611.0},{"date":"2026-10-08","retail_net":18570.0,"foreign_net":-18243.0,"institution_net":-327.0},{"date":"2026-10-07","retail_net":347622.0,"foreign_net":-347126.0,"institution_net":-496.0},{"date":"2026-10-06","retail_net":131664.0,"foreign_net":-123896.0,"institution_net":-7768.0},{"date":"2026-10-02","retail_net":226330.0,"foreign_net":-238042.0,"institution_net":11712.0},{"date":"2026-10-01","retail_net":948784.0,"foreign_net":-793128.0,"institution_net":-155656.0},{"date":"2026-09-30","retail_net":-627091.0,"foreign_net":471683.0,"institution_net":155408.0},{"date":"2026-09-29","retail_net":70140.0,"foreign_net":-70176.0,"institution_net":36.0},{"date":"2026-09-28","retail_net":-271132.0,"foreign_net":271177.0,"institution_net":-45.0},{"date":"2026-09-23","retail_net":321186.0,"foreign_net":-320939.0,"institution_net":-247.0},{"date":"2026-09-22","retail_net":142745.0,"foreign_net":-142365.0,"institution_net":-380.0},{"date":"2026-09-21","retail_net":144033.0,"foreign_net":-143998.0,"institution_net":-35.0},{"date":"2026-09-18","retail_net":-33611.0,"foreign_net":33624.0,"institution_net":-13.0},{"date":"2026-09-17","retail_net":-37286.0,"foreign_net":37274.0,"institution_net":12.0},{"date":"2026-09-16","retail_net":-18745.0,"foreign_net":18726.0,"institution_net":19.0},{"date":"2026-09-15","retail_net":-20653.0,"foreign_net":20593.0,"institution_net":60.0},{"date":"2026-09-14","retail_net":55799.0,"foreign_net":-55983.0,"institution_net":184.0},{"date":"2026-09-11","retail_net":31004.0,"foreign_net":-31007.0,"institution_net":3.0},{"date":"2026-09-10","retail_net":24455.0,"foreign_net":-24512.0,"institution_net":57.0},{"date":"2026-09-09","retail_net":437302.0,"foreign_net":-436898.0,"institution_net":-404.0},{"date":"2026-09-08","retail_net":133264.0,"foreign_net":-133007.0,"institution_net":-257.0},{"date":"2026-09-07","retail_net":-99803.0,"foreign_net":99979.0,"institution_net":-176.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-445427.0,"foreign_net":445339.0,"institution_net":88.0},"d3":{"retail_net":1002170.0,"foreign_net":-1011326.0,"institution_net":9156.0},"d7":{"retail_net":542739.0,"foreign_net":-553366.0,"institution_net":10627.0},"d14":{"retail_net":1956729.0,"foreign_net":-1811499.0,"institution_net":-145230.0},"d30":{"retail_net":2208336.0,"foreign_net":-2217328.0,"institution_net":8992.0}},"analysis":"최근 5일 외국인 순매수 42.81만, 기관 순매수 9222.00. 30일 누적: 외국인 -221.73만, 기관 8992.00.","foreign_flow":428095.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":9222.0},"insider_trades":[],"price_analysis":{"current":1344.0,"low_30d":1113.0,"support":1191.2,"high_30d":1895.0,"change_1d":-6.2,"change_7d":-23.1,"change_30d":12.8,"resistance":1816.8,"position_in_range":30.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.22,"per":null,"quarter":"2024-Q2"},{"pbr":2.15,"per":null,"quarter":"2024-Q3"},{"pbr":1.59,"per":null,"quarter":"2024-Q4"},{"pbr":2.65,"per":null,"quarter":"2025-Q1"},{"pbr":3.9,"per":161.52,"quarter":"2025-Q2"},{"pbr":3.08,"per":null,"quarter":"2025-Q3"},{"pbr":1.73,"per":null,"quarter":"2025-Q4"},{"pbr":1.66,"per":null,"quarter":"2026-Q1"},{"pbr":1.22,"per":null,"quarter":"2026-Q2"},{"pbr":0.99,"per":null,"quarter":"현재"}],"timeline":[{"close":2200.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":1650.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1207.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2019.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":3056.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2373.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1717.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":1675.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1213.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.36,"pbr_5y_low":1.22,"per_5y_avg":161.52,"per_5y_low":161.52,"current_pbr":0.99,"current_per":null,"pbr_5y_high":3.9,"per_5y_high":161.52,"pbr_5y_median":2.15,"per_5y_median":161.52,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"STEEL"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -10.0%"},"momentum":{"grade":"C","reason":"RSI 48"},"valuation":{"grade":"C","reason":"적자 (EPS -22, PBR 0.99x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -1.6%"},"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":-0.93,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-1.63,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.08,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.75,"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":6.87,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":1.02,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-1.67,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.22,"per":null,"close":2200.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.15,"per":null,"close":1650.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.59,"per":null,"close":1207.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.65,"per":null,"close":2019.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.9,"per":161.52,"close":3056.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.08,"per":null,"close":2373.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.73,"per":null,"close":1717.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.66,"per":null,"close":1675.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.22,"per":null,"close":1213.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"1.0배"},{"label":"ROE","value":"-1.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-22.22,"pbr":null,"per":null,"roa":-0.009319434910191712,"roe":-0.016323438483517635,"revenue":60304860128.0,"market_cap":null,"net_income":-2305687156.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.06868018495041588,"total_assets":247406326480.0,"total_equity":141250090067.0,"profit_margin":-0.03823385297811929,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-82673199.0,"operating_margin":-0.0013709209974871364},{"eps":16.46,"pbr":1.36,"per":null,"roa":0.006780964842709136,"roe":0.011914355833501986,"revenue":67030082489.0,"market_cap":193000000000.0,"net_income":1708073950.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.13219755359027305,"total_assets":251892465102.0,"total_equity":143362677250.0,"profit_margin":0.025482199731446015,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4185427237.0,"operating_margin":0.062441027693600874},{"eps":-20.09,"pbr":null,"per":null,"roa":-0.008705917761979123,"roe":-0.014745977709175875,"revenue":89065103156.0,"market_cap":null,"net_income":-2084695929.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.04551771257592591,"total_assets":239457342235.0,"total_equity":141373869547.0,"profit_margin":-0.023406428052394408,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-702883318.0,"operating_margin":-0.007891792555035616},{"eps":-16.48,"pbr":null,"per":null,"roa":-0.008861078980198014,"roe":-0.015596165936467107,"revenue":47205951055.0,"market_cap":null,"net_income":-1709718013.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.06816557989163047,"total_assets":192946933079.0,"total_equity":109624251240.0,"profit_margin":-0.03621827279802064,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-723236621.0,"operating_margin":-0.015320878084997202},{"eps":18.33,"pbr":null,"per":null,"roa":0.009610679536293762,"roe":0.017071384152923932,"revenue":54854901549.0,"market_cap":null,"net_income":1902375638.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.06167736090051696,"total_assets":197943925902.0,"total_equity":111436519790.0,"profit_margin":0.03468013950039949,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-166322035.0,"operating_margin":-0.0030320359767928894},{"eps":-11.63,"pbr":null,"per":null,"roa":-0.006348880224724827,"roe":-0.01112666926280767,"revenue":43658338586.0,"market_cap":null,"net_income":-1206513054.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.07395112300575074,"total_assets":190035567107.0,"total_equity":108434341446.0,"profit_margin":-0.02763534053462343,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-29329771.0,"operating_margin":-0.0006718022707672442},{"eps":2.38,"pbr":null,"per":null,"roa":0.001285978076006444,"roe":0.00228909120894737,"revenue":66854490406.0,"market_cap":null,"net_income":247339514.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.08386178715823148,"total_assets":192335715993.0,"total_equity":108051401811.0,"profit_margin":0.00369966942381782,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1118825060.0,"operating_margin":0.016735226806838224},{"eps":9.84,"pbr":null,"per":null,"roa":0.0053206548902904076,"roe":0.009354428763703375,"revenue":49690802273.0,"market_cap":null,"net_income":1021173625.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.10238739370816034,"total_assets":191926303445.0,"total_equity":109164723020.0,"profit_margin":0.02055055620534557,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1588322527.0,"operating_margin":0.03196411517515448},{"eps":-205.89,"pbr":null,"per":null,"roa":-0.10764409420071956,"roe":-0.2196181535737364,"revenue":65491733520.0,"market_cap":null,"net_income":-21364997893.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.0941002825970089,"total_assets":198478124152.0,"total_equity":97282476632.0,"profit_margin":-0.326224345343913,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2413010752.0,"operating_margin":0.036844508799925256},{"eps":4.36,"pbr":null,"per":null,"roa":0.0020352127217387606,"roe":0.005159564047511534,"revenue":68260458991.0,"market_cap":null,"net_income":452247468.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.06910683417206383,"total_assets":222211399904.0,"total_equity":87652263609.0,"profit_margin":0.006625321228203694,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1556830968.0,"operating_margin":0.02280721505557507},{"eps":15.21,"pbr":null,"per":null,"roa":0.0075583360949182015,"roe":0.01811703698379954,"revenue":92189191332.0,"market_cap":null,"net_income":1577900416.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.024684901723506965,"total_assets":208762933559.0,"total_equity":87094838820.0,"profit_margin":0.01711589388302066,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1765029732.0,"operating_margin":0.019145733968352282},{"eps":-0.42,"pbr":null,"per":null,"roa":-0.0001843916927473544,"roe":-0.0005116570683394544,"revenue":59657490792.0,"market_cap":null,"net_income":-43446579.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.08618338674226418,"total_assets":235621129958.0,"total_equity":84913473669.0,"profit_margin":-0.0007282669522839894,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1261958532.0,"operating_margin":0.021153396082311045}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":18.92,"per":161.52,"date":"2025-06","close":3056.0,"source":"reported"},{"eps":18.92,"per":164.59,"date":"2025-07","close":3114.0,"source":"reported"},{"eps":18.92,"per":138.95,"date":"2025-08","close":2629.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":155.02,"std":11.43,"count":3,"current":138.95,"lower_1sd":143.59,"upper_1sd":166.45},"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":"KBI동양철관","phase":"above-fold","symbol_resolved":true}