{"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":"2026-10-23T09:46:57.259536+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-9.8,"direction":"higher_better","percentile":38},{"name":"영업이익 성장률","unit":"%","value":34.7,"direction":"higher_better","percentile":77}],"summary":"매출 -9.8%","percentile":58},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":23.2,"direction":null,"percentile":23},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-9.9,"direction":"higher_better","percentile":34}],"summary":"RSI 23","percentile":29},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -39원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -39, PBR 0.78x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-1.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":11.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -1.8%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.77,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":4.51,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":1.6,"rating":"poor","direction":"higher_better","percentile":32},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.8x, 순차입금비율 4.5x","percentile":17}},"signals":[],"summary":"태영건설(009410)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 4891.11억. 현재가 1,531원, 전일 대비 -0.1%, 30일 -9.9%. ROE -1.8%. 기술적 시그널: RSI 23(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 20.75만, 기관 순매수 3351.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 23 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-25.635592325526886,"grade":"D","trend":"하락","atr_14":46.0,"rsi_14":23.166023166023166,"sma_20":1614.25,"sma_60":1638.6,"comment":"하락 추세, RSI 23","analysis":"RSI(14) 23.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-25.64)가 시그널선(-17.50)을 하회합니다(데드크로스). 현재가가 SMA20(1614)과 SMA60(1639) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1545~1683 (현재 위치 -11%).","bb_lower":1545.455014717641,"bb_upper":1683.044985282359,"macd_signal":-17.499279517684148},"change_pct":-0.2,"chart_data":[{"date":"2024-10-23","open":4700,"high":4700,"low":4700,"close":4700,"volume":0,"rsi_14":100.0,"sma_20":4700.0,"sma_60":4700.0,"sma_120":4700.0},{"date":"2024-10-24","open":4700,"high":4700,"low":4700,"close":4700,"volume":0,"rsi_14":100.0,"sma_20":4700.0,"sma_60":4700.0,"sma_120":4700.0},{"date":"2024-10-25","open":4700,"high":4700,"low":4700,"close":4700,"volume":0,"rsi_14":100.0,"sma_20":4700.0,"sma_60":4700.0,"sma_120":4700.0},{"date":"2024-10-28","open":4700,"high":4700,"low":4700,"close":4700,"volume":0,"rsi_14":100.0,"sma_20":4700.0,"sma_60":4700.0,"sma_120":4700.0},{"date":"2024-10-29","open":4700,"high":4700,"low":4700,"close":4700,"volume":0,"rsi_14":100.0,"sma_20":4700.0,"sma_60":4700.0,"sma_120":4700.0},{"date":"2024-10-30","open":4700,"high":4700,"low":4700,"close":4700,"volume":0,"rsi_14":100.0,"sma_20":4700.0,"sma_60":4700.0,"sma_120":4700.0},{"date":"2024-10-31","open":4700,"high":6110,"low":4275,"close":4435,"volume":6930170,"rsi_14":0.0,"sma_20":4686.75,"sma_60":4695.58,"sma_120":4697.79},{"date":"2024-11-01","open":4420,"high":4435,"low":3625,"close":3700,"volume":1099632,"rsi_14":0.0,"sma_20":4636.75,"sma_60":4678.92,"sma_120":4689.46},{"date":"2024-11-04","open":3700,"high":4070,"low":3305,"close":3655,"volume":864373,"rsi_14":0.0,"sma_20":4584.5,"sma_60":4661.5,"sma_120":4680.75},{"date":"2024-11-05","open":3620,"high":3790,"low":3480,"close":3490,"volume":267266,"rsi_14":0.0,"sma_20":4524.0,"sma_60":4641.33,"sma_120":4670.67},{"date":"2024-11-06","open":3470,"high":3490,"low":3095,"close":3150,"volume":634141,"rsi_14":0.0,"sma_20":4446.5,"sma_60":4615.5,"sma_120":4657.75},{"date":"2024-11-07","open":3120,"high":3150,"low":2950,"close":3045,"volume":184420,"rsi_14":0.0,"sma_20":4363.75,"sma_60":4587.92,"sma_120":4643.96},{"date":"2024-11-08","open":3070,"high":3225,"low":3000,"close":3170,"volume":253100,"rsi_14":7.02,"sma_20":4287.25,"sma_60":4562.42,"sma_120":4631.21},{"date":"2024-11-11","open":3210,"high":3210,"low":2955,"close":2985,"volume":207820,"rsi_14":6.36,"sma_20":4201.5,"sma_60":4533.83,"sma_120":4616.92},{"date":"2024-11-12","open":2985,"high":3465,"low":2830,"close":3080,"volume":849953,"rsi_14":10.68,"sma_20":4120.5,"sma_60":4506.83,"sma_120":4603.42},{"date":"2024-11-13","open":3050,"high":3080,"low":2900,"close":2950,"volume":202073,"rsi_14":10.05,"sma_20":4033.0,"sma_60":4477.67,"sma_120":4588.83},{"date":"2024-11-14","open":2915,"high":3045,"low":2850,"close":2865,"volume":132222,"rsi_14":9.67,"sma_20":3941.25,"sma_60":4447.08,"sma_120":4573.54},{"date":"2024-11-15","open":2865,"high":2900,"low":2730,"close":2790,"volume":124282,"rsi_14":9.36,"sma_20":3845.75,"sma_60":4415.25,"sma_120":4557.62},{"date":"2024-11-18","open":2750,"high":2825,"low":2690,"close":2775,"volume":90083,"rsi_14":9.3,"sma_20":3749.5,"sma_60":4383.17,"sma_120":4541.58},{"date":"2024-11-19","open":2800,"high":2835,"low":2750,"close":2795,"volume":74347,"rsi_14":10.06,"sma_20":3654.25,"sma_60":4351.42,"sma_120":4525.71},{"date":"2024-11-20","open":2795,"high":2870,"low":2700,"close":2825,"volume":85862,"rsi_14":12.56,"sma_20":3560.5,"sma_60":4320.17,"sma_120":4510.08},{"date":"2024-11-21","open":2825,"high":2965,"low":2795,"close":2865,"volume":145878,"rsi_14":21.31,"sma_20":3468.75,"sma_60":4289.58,"sma_120":4494.79},{"date":"2024-11-22","open":2705,"high":2850,"low":2705,"close":2750,"volume":80367,"rsi_14":20.33,"sma_20":3371.25,"sma_60":4257.08,"sma_120":4478.54},{"date":"2024-11-25","open":2750,"high":2810,"low":2735,"close":2785,"volume":60067,"rsi_14":24.73,"sma_20":3275.5,"sma_60":4225.17,"sma_120":4462.58},{"date":"2024-11-26","open":2775,"high":2800,"low":2750,"close":2775,"volume":95448,"rsi_14":32.39,"sma_20":3179.25,"sma_60":4193.08,"sma_120":4446.54},{"date":"2024-11-27","open":2775,"high":2815,"low":2725,"close":2725,"volume":79911,"rsi_14":34.16,"sma_20":3080.5,"sma_60":4160.17,"sma_120":4430.08},{"date":"2024-11-28","open":2725,"high":2785,"low":2690,"close":2710,"volume":64611,"rsi_14":24.44,"sma_20":2994.25,"sma_60":4127.0,"sma_120":4413.5},{"date":"2024-11-29","open":2745,"high":2745,"low":2645,"close":2645,"volume":89472,"rsi_14":28.21,"sma_20":2941.5,"sma_60":4092.75,"sma_120":4396.38},{"date":"2024-12-02","open":2640,"high":2660,"low":2580,"close":2595,"volume":48942,"rsi_14":17.01,"sma_20":2888.5,"sma_60":4057.67,"sma_120":4378.83},{"date":"2024-12-03","open":2595,"high":2650,"low":2580,"close":2610,"volume":38955,"rsi_14":22.58,"sma_20":2844.5,"sma_60":4022.83,"sma_120":4361.42},{"date":"2024-12-04","open":2605,"high":2605,"low":2530,"close":2530,"volume":79359,"rsi_14":22.76,"sma_20":2813.5,"sma_60":3986.67,"sma_120":4343.33},{"date":"2024-12-05","open":2530,"high":2585,"low":2525,"close":2545,"volume":32052,"rsi_14":27.93,"sma_20":2788.5,"sma_60":3950.75,"sma_120":4325.38},{"date":"2024-12-06","open":2515,"high":2575,"low":2400,"close":2465,"volume":78512,"rsi_14":25.0,"sma_20":2753.25,"sma_60":3913.5,"sma_120":4306.75},{"date":"2024-12-09","open":2450,"high":2450,"low":2215,"close":2215,"volume":103971,"rsi_14":15.88,"sma_20":2714.75,"sma_60":3872.08,"sma_120":4286.04},{"date":"2024-12-10","open":2215,"high":2370,"low":2215,"close":2280,"volume":67143,"rsi_14":19.21,"sma_20":2674.75,"sma_60":3831.75,"sma_120":4265.88},{"date":"2024-12-11","open":2285,"high":2585,"low":2285,"close":2520,"volume":206015,"rsi_14":34.1,"sma_20":2653.25,"sma_60":3795.42,"sma_120":4247.71},{"date":"2024-12-12","open":2580,"high":2670,"low":2500,"close":2560,"volume":177694,"rsi_14":40.59,"sma_20":2638.0,"sma_60":3759.75,"sma_120":4229.88},{"date":"2024-12-13","open":2580,"high":2970,"low":2580,"close":2735,"volume":559053,"rsi_14":47.83,"sma_20":2635.25,"sma_60":3727.0,"sma_120":4213.5},{"date":"2024-12-16","open":2840,"high":2860,"low":2630,"close":2700,"volume":180942,"rsi_14":46.81,"sma_20":2631.5,"sma_60":3693.67,"sma_120":4196.83},{"date":"2024-12-17","open":2700,"high":2750,"low":2625,"close":2630,"volume":93142,"rsi_14":46.03,"sma_20":2623.25,"sma_60":3659.17,"sma_120":4179.58},{"date":"2024-12-18","open":2650,"high":2700,"low":2605,"close":2630,"volume":64064,"rsi_14":46.61,"sma_20":2613.5,"sma_60":3624.67,"sma_120":4162.33},{"date":"2024-12-19","open":2630,"high":2630,"low":2550,"close":2570,"volume":55142,"rsi_14":46.81,"sma_20":2598.75,"sma_60":3589.17,"sma_120":4144.58},{"date":"2024-12-20","open":2600,"high":2665,"low":2510,"close":2575,"volume":78848,"rsi_14":49.12,"sma_20":2590.0,"sma_60":3553.75,"sma_120":4126.88},{"date":"2024-12-23","open":2600,"high":2740,"low":2550,"close":2580,"volume":83142,"rsi_14":48.66,"sma_20":2579.75,"sma_60":3518.42,"sma_120":4109.21},{"date":"2024-12-24","open":2680,"high":2695,"low":2575,"close":2575,"volume":53734,"rsi_14":52.15,"sma_20":2569.75,"sma_60":3483.0,"sma_120":4091.5},{"date":"2024-12-26","open":2575,"high":2590,"low":2505,"close":2505,"volume":47840,"rsi_14":48.18,"sma_20":2558.75,"sma_60":3446.42,"sma_120":4073.21},{"date":"2024-12-27","open":2510,"high":2550,"low":2430,"close":2450,"volume":39500,"rsi_14":49.3,"sma_20":2545.75,"sma_60":3408.92,"sma_120":4054.46},{"date":"2024-12-30","open":2400,"high":2450,"low":2350,"close":2410,"volume":31066,"rsi_14":61.27,"sma_20":2534.0,"sma_60":3370.75,"sma_120":4035.38},{"date":"2025-01-02","open":2410,"high":2460,"low":2385,"close":2430,"volume":27262,"rsi_14":59.15,"sma_20":2525.75,"sma_60":3332.92,"sma_120":4016.46},{"date":"2025-01-03","open":2430,"high":2520,"low":2430,"close":2440,"volume":42827,"rsi_14":43.22,"sma_20":2517.25,"sma_60":3295.25,"sma_120":3997.62},{"date":"2025-01-06","open":2440,"high":2520,"low":2435,"close":2490,"volume":47297,"rsi_14":44.17,"sma_20":2515.25,"sma_60":3258.42,"sma_120":3979.21},{"date":"2025-01-07","open":2470,"high":2510,"low":2405,"close":2490,"volume":41704,"rsi_14":21.18,"sma_20":2512.5,"sma_60":3221.58,"sma_120":3960.79},{"date":"2025-01-08","open":2490,"high":2510,"low":2475,"close":2500,"volume":21072,"rsi_14":25.0,"sma_20":2514.25,"sma_60":3184.92,"sma_120":3942.46},{"date":"2025-01-09","open":2450,"high":2500,"low":2450,"close":2500,"volume":18975,"rsi_14":30.3,"sma_20":2528.5,"sma_60":3148.25,"sma_120":3924.12},{"date":"2025-01-10","open":2500,"high":2500,"low":2440,"close":2455,"volume":33533,"rsi_14":26.67,"sma_20":2537.25,"sma_60":3110.83,"sma_120":3905.42},{"date":"2025-01-13","open":2440,"high":2460,"low":2400,"close":2425,"volume":26652,"rsi_14":28.99,"sma_20":2532.5,"sma_60":3072.92,"sma_120":3886.46},{"date":"2025-01-14","open":2405,"high":2425,"low":2395,"close":2410,"volume":16755,"rsi_14":26.76,"sma_20":2525.0,"sma_60":3034.75,"sma_120":3867.38},{"date":"2025-01-15","open":2410,"high":2410,"low":2350,"close":2355,"volume":55873,"rsi_14":22.22,"sma_20":2506.0,"sma_60":2995.67,"sma_120":3847.83},{"date":"2025-01-16","open":2365,"high":2370,"low":2320,"close":2340,"volume":27345,"rsi_14":21.69,"sma_20":2488.0,"sma_60":2956.33,"sma_120":3828.17},{"date":"2025-01-17","open":2340,"high":2360,"low":2305,"close":2320,"volume":22959,"rsi_14":24.66,"sma_20":2472.5,"sma_60":2916.67,"sma_120":3808.33},{"date":"2025-01-20","open":2320,"high":2355,"low":2300,"close":2315,"volume":34048,"rsi_14":28.57,"sma_20":2456.75,"sma_60":2876.92,"sma_120":3788.46},{"date":"2025-01-21","open":2320,"high":2350,"low":2310,"close":2325,"volume":26324,"rsi_14":35.09,"sma_20":2444.5,"sma_60":2837.33,"sma_120":3768.67},{"date":"2025-01-22","open":2320,"high":2335,"low":2300,"close":2300,"volume":32565,"rsi_14":27.59,"sma_20":2430.75,"sma_60":2797.33,"sma_120":3748.67},{"date":"2025-01-23","open":2300,"high":2340,"low":2220,"close":2240,"volume":37982,"rsi_14":20.59,"sma_20":2413.75,"sma_60":2756.33,"sma_120":3728.17},{"date":"2025-01-24","open":2230,"high":2290,"low":2210,"close":2210,"volume":19737,"rsi_14":6.25,"sma_20":2395.5,"sma_60":2714.83,"sma_120":3707.42},{"date":"2025-01-31","open":2210,"high":2240,"low":2200,"close":2215,"volume":18466,"rsi_14":7.69,"sma_20":2381.0,"sma_60":2673.42,"sma_120":3686.71},{"date":"2025-02-03","open":2210,"high":2240,"low":2100,"close":2130,"volume":45794,"rsi_14":3.75,"sma_20":2365.0,"sma_60":2635.0,"sma_120":3665.29},{"date":"2025-02-04","open":2130,"high":2160,"low":2090,"close":2095,"volume":61018,"rsi_14":3.45,"sma_20":2349.25,"sma_60":2608.25,"sma_120":3643.58},{"date":"2025-02-05","open":2105,"high":2125,"low":2075,"close":2100,"volume":53207,"rsi_14":5.06,"sma_20":2332.75,"sma_60":2582.33,"sma_120":3621.92},{"date":"2025-02-06","open":2100,"high":2145,"low":2100,"close":2135,"volume":50934,"rsi_14":13.75,"sma_20":2317.5,"sma_60":2559.75,"sma_120":3600.54},{"date":"2025-02-07","open":2150,"high":2165,"low":2105,"close":2140,"volume":42725,"rsi_14":15.38,"sma_20":2300.0,"sma_60":2542.92,"sma_120":3579.21},{"date":"2025-02-10","open":2140,"high":2150,"low":2080,"close":2150,"volume":34846,"rsi_14":20.29,"sma_20":2283.0,"sma_60":2528.0,"sma_120":3557.96},{"date":"2025-02-11","open":2150,"high":2240,"low":2150,"close":2235,"volume":49163,"rsi_14":37.35,"sma_20":2269.75,"sma_60":2512.42,"sma_120":3537.42},{"date":"2025-02-12","open":2235,"high":2265,"low":2200,"close":2205,"volume":35355,"rsi_14":36.47,"sma_20":2255.0,"sma_60":2499.42,"sma_120":3516.62},{"date":"2025-02-13","open":2250,"high":2270,"low":2200,"close":2255,"volume":57459,"rsi_14":43.62,"sma_20":2245.0,"sma_60":2485.67,"sma_120":3496.25},{"date":"2025-02-14","open":2265,"high":2930,"low":2265,"close":2465,"volume":1396439,"rsi_14":60.45,"sma_20":2247.0,"sma_60":2477.58,"sma_120":3477.62},{"date":"2025-02-17","open":2490,"high":2895,"low":2485,"close":2815,"volume":925175,"rsi_14":75.88,"sma_20":2267.25,"sma_60":2476.75,"sma_120":3461.92},{"date":"2025-02-18","open":2830,"high":2865,"low":2550,"close":2700,"volume":285253,"rsi_14":71.9,"sma_20":2284.5,"sma_60":2475.25,"sma_120":3445.25},{"date":"2025-02-19","open":2700,"high":2790,"low":2590,"close":2710,"volume":165664,"rsi_14":74.27,"sma_20":2303.0,"sma_60":2474.17,"sma_120":3428.67},{"date":"2025-02-20","open":2710,"high":2720,"low":2610,"close":2610,"volume":75245,"rsi_14":67.56,"sma_20":2317.5,"sma_60":2471.08,"sma_120":3411.25},{"date":"2025-02-21","open":2685,"high":2705,"low":2620,"close":2665,"volume":67129,"rsi_14":74.43,"sma_20":2335.0,"sma_60":2468.42,"sma_120":3394.29},{"date":"2025-02-24","open":2665,"high":2700,"low":2600,"close":2660,"volume":63744,"rsi_14":76.53,"sma_20":2351.75,"sma_60":2465.0,"sma_120":3377.29},{"date":"2025-02-25","open":2740,"high":2740,"low":2595,"close":2615,"volume":95627,"rsi_14":73.3,"sma_20":2367.5,"sma_60":2462.75,"sma_120":3359.92},{"date":"2025-02-26","open":2585,"high":2610,"low":2490,"close":2545,"volume":80587,"rsi_14":67.98,"sma_20":2382.75,"sma_60":2458.75,"sma_120":3341.96},{"date":"2025-02-27","open":2565,"high":2640,"low":2545,"close":2565,"volume":54521,"rsi_14":68.4,"sma_20":2400.5,"sma_60":2455.25,"sma_120":3324.17},{"date":"2025-02-28","open":2560,"high":2610,"low":2400,"close":2600,"volume":91740,"rsi_14":69.07,"sma_20":2419.75,"sma_60":2453.17,"sma_120":3306.67},{"date":"2025-03-04","open":2605,"high":2610,"low":2465,"close":2465,"volume":89782,"rsi_14":59.35,"sma_20":2436.5,"sma_60":2449.08,"sma_120":3288.04},{"date":"2025-03-05","open":2570,"high":2610,"low":2480,"close":2540,"volume":98621,"rsi_14":63.14,"sma_20":2458.75,"sma_60":2447.33,"sma_120":3270.04},{"date":"2025-03-06","open":2560,"high":2620,"low":2535,"close":2570,"volume":77628,"rsi_14":62.55,"sma_20":2482.25,"sma_60":2446.92,"sma_120":3252.29},{"date":"2025-03-07","open":2540,"high":2585,"low":2515,"close":2545,"volume":79852,"rsi_14":53.74,"sma_20":2502.75,"sma_60":2445.83,"sma_120":3234.33},{"date":"2025-03-10","open":2545,"high":2570,"low":2455,"close":2475,"volume":92825,"rsi_14":28.48,"sma_20":2519.5,"sma_60":2444.92,"sma_120":3215.79},{"date":"2025-03-11","open":2445,"high":2530,"low":2440,"close":2515,"volume":144157,"rsi_14":37.06,"sma_20":2537.75,"sma_60":2444.42,"sma_120":3197.58},{"date":"2025-03-12","open":2515,"high":2595,"low":2515,"close":2555,"volume":101748,"rsi_14":39.6,"sma_20":2553.75,"sma_60":2445.92,"sma_120":3179.71},{"date":"2025-03-13","open":2540,"high":2545,"low":2485,"close":2490,"volume":88200,"rsi_14":41.55,"sma_20":2568.0,"sma_60":2450.5,"sma_120":3161.29},{"date":"2025-03-14","open":2475,"high":2495,"low":2410,"close":2420,"volume":111773,"rsi_14":33.1,"sma_20":2576.25,"sma_60":2452.83,"sma_120":3142.29},{"date":"2025-03-17","open":2420,"high":2440,"low":2300,"close":2365,"volume":222471,"rsi_14":30.97,"sma_20":2571.25,"sma_60":2450.25,"sma_120":3122.83},{"date":"2025-03-18","open":2340,"high":2455,"low":2210,"close":2410,"volume":373159,"rsi_14":36.77,"sma_20":2551.0,"sma_60":2447.75,"sma_120":3103.75},{"date":"2025-03-19","open":2405,"high":2530,"low":2350,"close":2495,"volume":594359,"rsi_14":46.84,"sma_20":2540.75,"sma_60":2443.75,"sma_120":3085.38},{"date":"2025-03-20","open":2820,"high":3240,"low":2540,"close":3240,"volume":6043295,"rsi_14":72.28,"sma_20":2567.25,"sma_60":2452.75,"sma_120":3073.21},{"date":"2025-03-21","open":3560,"high":4080,"low":3160,"close":3215,"volume":12514483,"rsi_14":70.43,"sma_20":2597.5,"sma_60":2462.5,"sma_120":3060.83},{"date":"2025-03-24","open":3210,"high":3260,"low":2885,"close":2885,"volume":1444596,"rsi_14":62.35,"sma_20":2608.5,"sma_60":2466.75,"sma_120":3045.71},{"date":"2025-03-25","open":2885,"high":3095,"low":2825,"close":2945,"volume":1726494,"rsi_14":62.02,"sma_20":2622.75,"sma_60":2473.0,"sma_120":3031.08},{"date":"2025-03-26","open":2940,"high":2960,"low":2745,"close":2795,"volume":612068,"rsi_14":56.23,"sma_20":2631.75,"sma_60":2476.67,"sma_120":3015.21},{"date":"2025-03-27","open":2755,"high":2780,"low":2650,"close":2780,"volume":348694,"rsi_14":56.55,"sma_20":2643.5,"sma_60":2480.0,"sma_120":2999.21},{"date":"2025-03-28","open":2720,"high":2745,"low":2635,"close":2635,"volume":265785,"rsi_14":54.28,"sma_20":2647.0,"sma_60":2481.0,"sma_120":2982.0},{"date":"2025-03-31","open":2600,"high":2730,"low":2520,"close":2555,"volume":308049,"rsi_14":51.05,"sma_20":2644.75,"sma_60":2481.83,"sma_120":2964.12},{"date":"2025-04-01","open":2595,"high":2755,"low":2545,"close":2665,"volume":350336,"rsi_14":52.78,"sma_20":2654.75,"sma_60":2485.42,"sma_120":2947.17},{"date":"2025-04-02","open":2600,"high":2670,"low":2570,"close":2610,"volume":163340,"rsi_14":53.05,"sma_20":2658.25,"sma_60":2488.75,"sma_120":2929.75},{"date":"2025-04-03","open":2580,"high":2580,"low":2500,"close":2525,"volume":194065,"rsi_14":52.64,"sma_20":2656.0,"sma_60":2490.33,"sma_120":2911.62},{"date":"2025-04-04","open":2500,"high":2580,"low":2425,"close":2535,"volume":234601,"rsi_14":54.38,"sma_20":2655.5,"sma_60":2491.92,"sma_120":2893.58},{"date":"2025-04-07","open":2475,"high":2530,"low":2300,"close":2390,"volume":253252,"rsi_14":49.51,"sma_20":2651.25,"sma_60":2490.25,"sma_120":2874.33},{"date":"2025-04-08","open":2405,"high":2560,"low":2345,"close":2380,"volume":212298,"rsi_14":47.07,"sma_20":2644.5,"sma_60":2488.42,"sma_120":2855.0},{"date":"2025-04-09","open":2360,"high":2450,"low":2310,"close":2395,"volume":246326,"rsi_14":15.79,"sma_20":2636.5,"sma_60":2486.67,"sma_120":2835.79},{"date":"2025-04-10","open":2565,"high":2570,"low":2420,"close":2505,"volume":212393,"rsi_14":23.11,"sma_20":2637.25,"sma_60":2486.75,"sma_120":2817.5},{"date":"2025-04-11","open":2480,"high":2605,"low":2460,"close":2575,"volume":234319,"rsi_14":35.38,"sma_20":2645.0,"sma_60":2488.75,"sma_120":2799.79},{"date":"2025-04-14","open":2580,"high":2650,"low":2505,"close":2525,"volume":185170,"rsi_14":30.0,"sma_20":2653.0,"sma_60":2490.42,"sma_120":2781.67},{"date":"2025-04-15","open":2525,"high":2550,"low":2485,"close":2520,"volume":108903,"rsi_14":34.81,"sma_20":2658.5,"sma_60":2492.25,"sma_120":2763.5},{"date":"2025-04-16","open":2520,"high":2540,"low":2475,"close":2495,"volume":129752,"rsi_14":34.43,"sma_20":2658.5,"sma_60":2494.58,"sma_120":2745.12},{"date":"2025-04-17","open":2475,"high":2580,"low":2475,"close":2530,"volume":141075,"rsi_14":43.48,"sma_20":2623.0,"sma_60":2497.75,"sma_120":2727.04},{"date":"2025-04-18","open":2530,"high":2530,"low":2460,"close":2500,"volume":110862,"rsi_14":46.36,"sma_20":2587.25,"sma_60":2500.75,"sma_120":2708.71},{"date":"2025-04-21","open":2465,"high":2530,"low":2465,"close":2490,"volume":82971,"rsi_14":36.64,"sma_20":2567.5,"sma_60":2503.67,"sma_120":2690.29},{"date":"2025-04-22","open":2490,"high":2525,"low":2415,"close":2420,"volume":107359,"rsi_14":35.82,"sma_20":2541.25,"sma_60":2505.25,"sma_120":2671.29},{"date":"2025-04-23","open":2450,"high":2495,"low":2415,"close":2450,"volume":86625,"rsi_14":43.9,"sma_20":2524.0,"sma_60":2507.75,"sma_120":2652.54},{"date":"2025-04-24","open":2450,"high":2490,"low":2425,"close":2445,"volume":63567,"rsi_14":42.62,"sma_20":2507.25,"sma_60":2511.17,"sma_120":2633.75},{"date":"2025-04-25","open":2445,"high":2480,"low":2445,"close":2465,"volume":102791,"rsi_14":57.73,"sma_20":2498.75,"sma_60":2515.42,"sma_120":2615.12},{"date":"2025-04-28","open":2465,"high":2770,"low":2450,"close":2660,"volume":950653,"rsi_14":70.9,"sma_20":2504.0,"sma_60":2522.83,"sma_120":2598.12},{"date":"2025-04-29","open":2720,"high":3455,"low":2660,"close":3160,"volume":9728615,"rsi_14":83.12,"sma_20":2528.75,"sma_60":2540.0,"sma_120":2587.5},{"date":"2025-04-30","open":2900,"high":3550,"low":2615,"close":2875,"volume":7067677,"rsi_14":63.91,"sma_20":2542.0,"sma_60":2553.0,"sma_120":2580.62},{"date":"2025-05-02","open":3360,"high":3680,"low":3200,"close":3310,"volume":6469575,"rsi_14":71.68,"sma_20":2581.25,"sma_60":2573.17,"sma_120":2577.75},{"date":"2025-05-07","open":3230,"high":3700,"low":2900,"close":3015,"volume":5102445,"rsi_14":62.63,"sma_20":2605.25,"sma_60":2587.83,"sma_120":2573.79},{"date":"2025-05-08","open":2900,"high":3065,"low":2730,"close":2785,"volume":1450657,"rsi_14":56.12,"sma_20":2625.0,"sma_60":2598.58,"sma_120":2570.75},{"date":"2025-05-09","open":2790,"high":2910,"low":2610,"close":2640,"volume":862140,"rsi_14":53.17,"sma_20":2638.0,"sma_60":2606.75,"sma_120":2567.38},{"date":"2025-05-12","open":2480,"high":2630,"low":2450,"close":2560,"volume":918107,"rsi_14":50.64,"sma_20":2646.25,"sma_60":2612.17,"sma_120":2562.29},{"date":"2025-05-13","open":2555,"high":2610,"low":2500,"close":2580,"volume":365644,"rsi_14":51.72,"sma_20":2650.0,"sma_60":2618.42,"sma_120":2558.92},{"date":"2025-05-14","open":2620,"high":2625,"low":2540,"close":2590,"volume":286006,"rsi_14":52.16,"sma_20":2650.75,"sma_60":2624.0,"sma_120":2554.83},{"date":"2025-05-15","open":2550,"high":2640,"low":2540,"close":2570,"volume":257529,"rsi_14":53.3,"sma_20":2653.0,"sma_60":2625.75,"sma_120":2551.67},{"date":"2025-05-16","open":2550,"high":2570,"low":2500,"close":2540,"volume":151337,"rsi_14":51.98,"sma_20":2654.0,"sma_60":2621.17,"sma_120":2548.96},{"date":"2025-05-19","open":2540,"high":2580,"low":2470,"close":2525,"volume":226178,"rsi_14":51.75,"sma_20":2655.5,"sma_60":2618.25,"sma_120":2546.75},{"date":"2025-05-20","open":2530,"high":2630,"low":2500,"close":2610,"volume":193780,"rsi_14":53.09,"sma_20":2659.5,"sma_60":2616.58,"sma_120":2545.38},{"date":"2025-05-21","open":2650,"high":2735,"low":2500,"close":2685,"volume":329303,"rsi_14":50.56,"sma_20":2668.75,"sma_60":2617.83,"sma_120":2544.46},{"date":"2025-05-22","open":2680,"high":2700,"low":2590,"close":2590,"volume":234002,"rsi_14":34.34,"sma_20":2673.75,"sma_60":2616.58,"sma_120":2542.5},{"date":"2025-05-23","open":2640,"high":2690,"low":2595,"close":2650,"volume":141455,"rsi_14":42.95,"sma_20":2685.25,"sma_60":2616.42,"sma_120":2540.71},{"date":"2025-05-26","open":2650,"high":2755,"low":2650,"close":2705,"volume":187443,"rsi_14":25.1,"sma_20":2698.0,"sma_60":2617.92,"sma_120":2540.33},{"date":"2025-05-27","open":2705,"high":2860,"low":2695,"close":2845,"volume":376145,"rsi_14":41.98,"sma_20":2718.0,"sma_60":2622.92,"sma_120":2540.83},{"date":"2025-05-28","open":2905,"high":2910,"low":2780,"close":2820,"volume":269878,"rsi_14":52.05,"sma_20":2735.75,"sma_60":2627.17,"sma_120":2541.21},{"date":"2025-05-29","open":2820,"high":2915,"low":2820,"close":2865,"volume":243056,"rsi_14":64.9,"sma_20":2746.0,"sma_60":2631.58,"sma_120":2542.38},{"date":"2025-05-30","open":2870,"high":2870,"low":2765,"close":2800,"volume":228785,"rsi_14":66.22,"sma_20":2728.0,"sma_60":2637.17,"sma_120":2543.12},{"date":"2025-06-02","open":2800,"high":2850,"low":2750,"close":2795,"volume":154543,"rsi_14":64.83,"sma_20":2724.0,"sma_60":2641.42,"sma_120":2544.38},{"date":"2025-06-04","open":2820,"high":2955,"low":2805,"close":2890,"volume":328629,"rsi_14":68.52,"sma_20":2703.0,"sma_60":2646.75,"sma_120":2546.83},{"date":"2025-06-05","open":2950,"high":2955,"low":2890,"close":2910,"volume":222568,"rsi_14":70.99,"sma_20":2697.75,"sma_60":2652.83,"sma_120":2549.33},{"date":"2025-06-09","open":2910,"high":3065,"low":2910,"close":3030,"volume":309428,"rsi_14":77.22,"sma_20":2710.0,"sma_60":2662.08,"sma_120":2553.5},{"date":"2025-06-10","open":3070,"high":3125,"low":2960,"close":3110,"volume":363247,"rsi_14":80.31,"sma_20":2733.5,"sma_60":2672.0,"sma_120":2558.21},{"date":"2025-06-11","open":3105,"high":3250,"low":3105,"close":3245,"volume":396457,"rsi_14":81.28,"sma_20":2767.75,"sma_60":2683.5,"sma_120":2564.71},{"date":"2025-06-12","open":3245,"high":3295,"low":3120,"close":3155,"volume":418927,"rsi_14":72.82,"sma_20":2796.5,"sma_60":2694.58,"sma_120":2572.54},{"date":"2025-06-13","open":3175,"high":3215,"low":3035,"close":3075,"volume":260611,"rsi_14":73.89,"sma_20":2820.75,"sma_60":2705.5,"sma_120":2579.17},{"date":"2025-06-16","open":3100,"high":3150,"low":3020,"close":3120,"volume":126132,"rsi_14":73.5,"sma_20":2848.25,"sma_60":2718.08,"sma_120":2584.17},{"date":"2025-06-17","open":3090,"high":3230,"low":3000,"close":3060,"volume":112846,"rsi_14":67.66,"sma_20":2874.25,"sma_60":2728.92,"sma_120":2588.33},{"date":"2025-06-18","open":3070,"high":3080,"low":3022,"close":3040,"volume":84405,"rsi_14":61.02,"sma_20":2900.0,"sma_60":2738.0,"sma_120":2590.88},{"date":"2025-06-19","open":3040,"high":3100,"low":3000,"close":3060,"volume":100812,"rsi_14":63.64,"sma_20":2922.5,"sma_60":2735.0,"sma_120":2593.88},{"date":"2025-06-20","open":3060,"high":3060,"low":2950,"close":3005,"volume":107925,"rsi_14":57.87,"sma_20":2938.5,"sma_60":2731.5,"sma_120":2597.0},{"date":"2025-06-23","open":3005,"high":3005,"low":2875,"close":2880,"volume":188687,"rsi_14":54.21,"sma_20":2953.0,"sma_60":2731.42,"sma_120":2599.08},{"date":"2025-06-24","open":2880,"high":2945,"low":2870,"close":2945,"volume":170303,"rsi_14":57.43,"sma_20":2967.75,"sma_60":2731.42,"sma_120":2602.21},{"date":"2025-06-25","open":2950,"high":3030,"low":2905,"close":3030,"volume":169344,"rsi_14":57.0,"sma_20":2984.0,"sma_60":2735.33,"sma_120":2606.0},{"date":"2025-06-26","open":3015,"high":3030,"low":2910,"close":2960,"volume":135312,"rsi_14":52.38,"sma_20":2989.75,"sma_60":2738.33,"sma_120":2609.17},{"date":"2025-06-27","open":2960,"high":2985,"low":2850,"close":2880,"volume":114257,"rsi_14":42.57,"sma_20":2992.75,"sma_60":2742.42,"sma_120":2611.71},{"date":"2025-06-30","open":2885,"high":2960,"low":2860,"close":2905,"volume":100115,"rsi_14":39.27,"sma_20":2994.75,"sma_60":2748.25,"sma_120":2615.04},{"date":"2025-07-01","open":3060,"high":3070,"low":2860,"close":2875,"volume":208256,"rsi_14":28.24,"sma_20":2998.5,"sma_60":2751.75,"sma_120":2618.58},{"date":"2025-07-02","open":2875,"high":2875,"low":2780,"close":2845,"volume":98278,"rsi_14":30.38,"sma_20":3001.0,"sma_60":2755.67,"sma_120":2622.21},{"date":"2025-07-03","open":2845,"high":2900,"low":2830,"close":2855,"volume":80711,"rsi_14":34.72,"sma_20":2999.25,"sma_60":2761.17,"sma_120":2625.75},{"date":"2025-07-04","open":2855,"high":2920,"low":2815,"close":2835,"volume":175706,"rsi_14":29.5,"sma_20":2995.5,"sma_60":2766.17,"sma_120":2629.04},{"date":"2025-07-07","open":2835,"high":2840,"low":2775,"close":2785,"volume":68050,"rsi_14":29.93,"sma_20":2983.25,"sma_60":2772.75,"sma_120":2631.5},{"date":"2025-07-08","open":2810,"high":2835,"low":2750,"close":2775,"volume":63267,"rsi_14":30.37,"sma_20":2966.5,"sma_60":2779.33,"sma_120":2633.88},{"date":"2025-07-09","open":2775,"high":2845,"low":2760,"close":2825,"volume":67993,"rsi_14":33.33,"sma_20":2945.5,"sma_60":2786.5,"sma_120":2636.58},{"date":"2025-07-10","open":2845,"high":2850,"low":2810,"close":2850,"volume":56011,"rsi_14":38.52,"sma_20":2930.25,"sma_60":2792.25,"sma_120":2639.5},{"date":"2025-07-11","open":2860,"high":2870,"low":2800,"close":2810,"volume":58839,"rsi_14":44.07,"sma_20":2917.0,"sma_60":2796.17,"sma_120":2642.46},{"date":"2025-07-14","open":2835,"high":2860,"low":2740,"close":2780,"volume":62299,"rsi_14":35.14,"sma_20":2900.0,"sma_60":2800.42,"sma_120":2645.42},{"date":"2025-07-15","open":2780,"high":2790,"low":2710,"close":2725,"volume":101979,"rsi_14":20.95,"sma_20":2883.25,"sma_60":2803.83,"sma_120":2648.04},{"date":"2025-07-16","open":2725,"high":2735,"low":2680,"close":2725,"volume":50058,"rsi_14":24.18,"sma_20":2867.5,"sma_60":2807.67,"sma_120":2651.12},{"date":"2025-07-17","open":2720,"high":2757,"low":2700,"close":2745,"volume":58507,"rsi_14":32.91,"sma_20":2851.75,"sma_60":2811.25,"sma_120":2654.5},{"date":"2025-07-18","open":2745,"high":2775,"low":2730,"close":2755,"volume":46259,"rsi_14":30.26,"sma_20":2839.25,"sma_60":2815.5,"sma_120":2658.12},{"date":"2025-07-21","open":2770,"high":2790,"low":2700,"close":2780,"volume":65275,"rsi_14":37.33,"sma_20":2834.25,"sma_60":2820.33,"sma_120":2662.0},{"date":"2025-07-22","open":2805,"high":2805,"low":2290,"close":2340,"volume":5073906,"rsi_14":17.83,"sma_20":2804.0,"sma_60":2819.0,"sma_120":2662.12},{"date":"2025-07-23","open":2340,"high":2340,"low":2260,"close":2290,"volume":791865,"rsi_14":15.76,"sma_20":2767.0,"sma_60":2816.33,"sma_120":2662.04},{"date":"2025-07-24","open":2260,"high":2295,"low":2230,"close":2250,"volume":463904,"rsi_14":15.38,"sma_20":2731.5,"sma_60":2813.08,"sma_120":2662.12},{"date":"2025-07-25","open":2250,"high":2300,"low":2220,"close":2260,"volume":226816,"rsi_14":17.39,"sma_20":2700.5,"sma_60":2809.67,"sma_120":2662.54},{"date":"2025-07-28","open":2260,"high":2305,"low":2220,"close":2250,"volume":262904,"rsi_14":17.39,"sma_20":2667.75,"sma_60":2802.83,"sma_120":2662.83},{"date":"2025-07-29","open":2240,"high":2295,"low":2205,"close":2270,"volume":214938,"rsi_14":14.19,"sma_20":2637.5,"sma_60":2788.0,"sma_120":2664.0},{"date":"2025-07-30","open":2280,"high":2290,"low":2255,"close":2280,"volume":126581,"rsi_14":12.5,"sma_20":2609.25,"sma_60":2778.08,"sma_120":2665.54},{"date":"2025-07-31","open":2280,"high":2290,"low":2235,"close":2240,"volume":228296,"rsi_14":12.5,"sma_20":2578.5,"sma_60":2760.25,"sma_120":2666.71},{"date":"2025-08-01","open":2240,"high":2255,"low":2160,"close":2165,"volume":299581,"rsi_14":11.8,"sma_20":2545.0,"sma_60":2746.08,"sma_120":2666.96},{"date":"2025-08-04","open":2160,"high":2185,"low":2100,"close":2140,"volume":259999,"rsi_14":12.26,"sma_20":2512.75,"sma_60":2735.33,"sma_120":2666.96},{"date":"2025-08-05","open":2140,"high":2170,"low":2135,"close":2150,"volume":177273,"rsi_14":13.38,"sma_20":2481.5,"sma_60":2727.17,"sma_120":2666.96},{"date":"2025-08-06","open":2130,"high":2210,"low":2115,"close":2190,"volume":259899,"rsi_14":15.53,"sma_20":2449.75,"sma_60":2721.0,"sma_120":2666.58},{"date":"2025-08-07","open":2190,"high":2195,"low":2145,"close":2195,"volume":111916,"rsi_14":15.0,"sma_20":2417.0,"sma_60":2714.58,"sma_120":2666.5},{"date":"2025-08-08","open":2195,"high":2215,"low":2170,"close":2175,"volume":158685,"rsi_14":11.95,"sma_20":2385.25,"sma_60":2707.67,"sma_120":2665.83},{"date":"2025-08-11","open":2180,"high":2200,"low":2155,"close":2175,"volume":176414,"rsi_14":26.76,"sma_20":2355.0,"sma_60":2701.08,"sma_120":2663.42},{"date":"2025-08-12","open":2175,"high":2235,"low":2155,"close":2155,"volume":169369,"rsi_14":29.23,"sma_20":2326.5,"sma_60":2694.67,"sma_120":2657.92},{"date":"2025-08-13","open":2155,"high":2170,"low":2010,"close":2020,"volume":1356190,"rsi_14":22.62,"sma_20":2291.25,"sma_60":2686.25,"sma_120":2652.25},{"date":"2025-08-14","open":2050,"high":2125,"low":1986,"close":2005,"volume":1268830,"rsi_14":20.0,"sma_20":2254.25,"sma_60":2676.17,"sma_120":2646.38},{"date":"2025-08-18","open":2005,"high":2030,"low":1994,"close":2000,"volume":476099,"rsi_14":20.24,"sma_20":2216.5,"sma_60":2664.75,"sma_120":2641.29},{"date":"2025-08-19","open":2010,"high":2010,"low":1938,"close":1947,"volume":355870,"rsi_14":14.35,"sma_20":2174.85,"sma_60":2654.03,"sma_120":2635.31},{"date":"2025-08-20","open":1947,"high":1948,"low":1885,"close":1918,"volume":266138,"rsi_14":11.65,"sma_20":2153.75,"sma_60":2641.83,"sma_120":2629.12},{"date":"2025-08-21","open":1924,"high":1974,"low":1918,"close":1935,"volume":171492,"rsi_14":16.04,"sma_20":2136.0,"sma_60":2629.0,"sma_120":2623.46},{"date":"2025-08-22","open":1935,"high":1943,"low":1880,"close":1895,"volume":360969,"rsi_14":17.39,"sma_20":2118.25,"sma_60":2613.17,"sma_120":2618.04},{"date":"2025-08-25","open":1895,"high":1928,"low":1895,"close":1912,"volume":132972,"rsi_14":21.92,"sma_20":2100.85,"sma_60":2598.03,"sma_120":2612.6},{"date":"2025-08-26","open":1912,"high":1923,"low":1882,"close":1887,"volume":112043,"rsi_14":18.76,"sma_20":2082.7,"sma_60":2581.73,"sma_120":2606.66},{"date":"2025-08-27","open":1902,"high":1904,"low":1857,"close":1861,"volume":140143,"rsi_14":9.58,"sma_20":2062.25,"sma_60":2566.08,"sma_120":2601.62},{"date":"2025-08-28","open":1866,"high":1866,"low":1840,"close":1851,"volume":222783,"rsi_14":8.25,"sma_20":2040.8,"sma_60":2550.35,"sma_120":2595.88},{"date":"2025-08-29","open":1852,"high":1858,"low":1798,"close":1800,"volume":404167,"rsi_14":7.67,"sma_20":2018.8,"sma_60":2532.18,"sma_120":2589.47},{"date":"2025-09-01","open":1796,"high":1818,"low":1736,"close":1752,"volume":398105,"rsi_14":6.92,"sma_20":1998.15,"sma_60":2512.88,"sma_120":2582.86},{"date":"2025-09-02","open":1752,"high":1769,"low":1724,"close":1748,"volume":242343,"rsi_14":7.16,"sma_20":1978.55,"sma_60":2491.52,"sma_120":2576.8},{"date":"2025-09-03","open":1748,"high":1808,"low":1747,"close":1801,"volume":169035,"rsi_14":22.14,"sma_20":1961.1,"sma_60":2469.7,"sma_120":2570.85},{"date":"2025-09-04","open":1801,"high":1843,"low":1800,"close":1832,"volume":157842,"rsi_14":28.85,"sma_20":1943.2,"sma_60":2446.15,"sma_120":2564.82},{"date":"2025-09-05","open":1833,"high":1859,"low":1796,"close":1802,"volume":237454,"rsi_14":27.19,"sma_20":1923.55,"sma_60":2423.6,"sma_120":2559.09},{"date":"2025-09-08","open":1830,"high":2025,"low":1803,"close":1835,"volume":1837312,"rsi_14":36.47,"sma_20":1906.55,"sma_60":2402.93,"sma_120":2554.22},{"date":"2025-09-09","open":1890,"high":1892,"low":1798,"close":1800,"volume":610744,"rsi_14":35.95,"sma_20":1887.8,"sma_60":2380.93,"sma_120":2549.51},{"date":"2025-09-10","open":1800,"high":1816,"low":1753,"close":1807,"volume":421413,"rsi_14":34.39,"sma_20":1870.4,"sma_60":2360.05,"sma_120":2544.48},{"date":"2025-09-11","open":1807,"high":1841,"low":1781,"close":1787,"volume":237068,"rsi_14":36.15,"sma_20":1858.75,"sma_60":2339.17,"sma_120":2538.58},{"date":"2025-09-12","open":1565,"high":1774,"low":1560,"close":1724,"volume":2027172,"rsi_14":28.44,"sma_20":1844.7,"sma_60":2316.9,"sma_120":2525.95},{"date":"2025-09-15","open":1725,"high":1745,"low":1711,"close":1727,"volume":363112,"rsi_14":30.68,"sma_20":1831.05,"sma_60":2295.6,"sma_120":2513.55},{"date":"2025-09-16","open":1727,"high":1755,"low":1713,"close":1713,"volume":246565,"rsi_14":31.59,"sma_20":1819.35,"sma_60":2276.15,"sma_120":2503.78},{"date":"2025-09-17","open":1724,"high":1724,"low":1697,"close":1705,"volume":255624,"rsi_14":31.75,"sma_20":1808.7,"sma_60":2255.48,"sma_120":2493.45},{"date":"2025-09-18","open":1712,"high":1727,"low":1689,"close":1697,"volume":268569,"rsi_14":34.89,"sma_20":1796.45,"sma_60":2233.15,"sma_120":2484.24},{"date":"2025-09-19","open":1690,"high":1713,"low":1665,"close":1668,"volume":284051,"rsi_14":37.57,"sma_20":1785.1,"sma_60":2211.62,"sma_120":2474.97},{"date":"2025-09-22","open":1701,"high":1701,"low":1612,"close":1616,"volume":781705,"rsi_14":32.9,"sma_20":1770.3,"sma_60":2190.55,"sma_120":2466.48},{"date":"2025-09-23","open":1628,"high":1633,"low":1610,"close":1628,"volume":175756,"rsi_14":24.93,"sma_20":1757.35,"sma_60":2169.27,"sma_120":2458.76},{"date":"2025-09-24","open":1628,"high":1636,"low":1599,"close":1602,"volume":201311,"rsi_14":16.18,"sma_20":1744.4,"sma_60":2148.05,"sma_120":2449.9},{"date":"2025-09-25","open":1616,"high":1620,"low":1580,"close":1614,"volume":163097,"rsi_14":20.81,"sma_20":1732.55,"sma_60":2127.53,"sma_120":2441.6},{"date":"2025-09-26","open":1614,"high":1614,"low":1577,"close":1589,"volume":181145,"rsi_14":10.83,"sma_20":1722.0,"sma_60":2106.43,"sma_120":2433.8},{"date":"2025-09-29","open":1585,"high":1625,"low":1585,"close":1606,"volume":95088,"rsi_14":17.23,"sma_20":1714.7,"sma_60":2085.95,"sma_120":2426.06},{"date":"2025-09-30","open":1626,"high":1626,"low":1570,"close":1572,"volume":246529,"rsi_14":13.62,"sma_20":1705.9,"sma_60":2065.73,"sma_120":2419.24},{"date":"2025-10-01","open":1572,"high":1600,"low":1565,"close":1571,"volume":129993,"rsi_14":14.47,"sma_20":1694.4,"sma_60":2045.67,"sma_120":2412.5},{"date":"2025-10-02","open":1572,"high":1616,"low":1572,"close":1596,"volume":206667,"rsi_14":25.66,"sma_20":1682.55,"sma_60":2025.17,"sma_120":2405.83},{"date":"2025-10-10","open":1605,"high":1605,"low":1562,"close":1580,"volume":156889,"rsi_14":23.47,"sma_20":1671.45,"sma_60":2004.0,"sma_120":2398.12},{"date":"2025-10-13","open":1579,"high":1599,"low":1534,"close":1588,"volume":146697,"rsi_14":26.94,"sma_20":1659.1,"sma_60":1983.63,"sma_120":2389.9},{"date":"2025-10-14","open":1582,"high":1605,"low":1562,"close":1592,"volume":142309,"rsi_14":28.84,"sma_20":1648.7,"sma_60":1963.83,"sma_120":2382.12},{"date":"2025-10-15","open":1582,"high":1620,"low":1582,"close":1611,"volume":179378,"rsi_14":35.42,"sma_20":1638.9,"sma_60":1945.27,"sma_120":2374.55},{"date":"2025-10-16","open":1618,"high":1740,"low":1618,"close":1663,"volume":402479,"rsi_14":49.17,"sma_20":1632.7,"sma_60":1927.57,"sma_120":2367.62},{"date":"2025-10-17","open":1659,"high":1675,"low":1623,"close":1626,"volume":169670,"rsi_14":51.75,"sma_20":1627.8,"sma_60":1908.92,"sma_120":2360.08},{"date":"2025-10-20","open":1623,"high":1637,"low":1570,"close":1620,"volume":125250,"rsi_14":48.57,"sma_20":1622.45,"sma_60":1890.0,"sma_120":2352.75},{"date":"2025-10-21","open":1618,"high":1643,"low":1615,"close":1623,"volume":149457,"rsi_14":54.09,"sma_20":1617.95,"sma_60":1870.72,"sma_120":2345.53},{"date":"2025-10-22","open":1623,"high":1639,"low":1591,"close":1639,"volume":164785,"rsi_14":54.79,"sma_20":1614.65,"sma_60":1859.03,"sma_120":2339.02},{"date":"2025-10-23","open":1640,"high":1643,"low":1600,"close":1602,"volume":152836,"rsi_14":52.38,"sma_20":1610.25,"sma_60":1847.57,"sma_120":2331.95},{"date":"2025-10-24","open":1602,"high":1618,"low":1580,"close":1613,"volume":171545,"rsi_14":51.31,"sma_20":1607.5,"sma_60":1836.95,"sma_120":2325.02},{"date":"2025-10-27","open":1614,"high":1630,"low":1600,"close":1606,"volume":168430,"rsi_14":57.08,"sma_20":1607.0,"sma_60":1826.05,"sma_120":2317.86},{"date":"2025-10-28","open":1606,"high":1625,"low":1589,"close":1620,"volume":122487,"rsi_14":59.68,"sma_20":1606.6,"sma_60":1815.55,"sma_120":2309.19},{"date":"2025-10-29","open":1624,"high":1637,"low":1600,"close":1601,"volume":189559,"rsi_14":51.21,"sma_20":1606.55,"sma_60":1804.4,"sma_120":2296.2},{"date":"2025-10-30","open":1600,"high":1615,"low":1570,"close":1581,"volume":239547,"rsi_14":50.2,"sma_20":1604.9,"sma_60":1792.75,"sma_120":2285.42},{"date":"2025-10-31","open":1580,"high":1581,"low":1562,"close":1571,"volume":143089,"rsi_14":46.67,"sma_20":1604.0,"sma_60":1781.6,"sma_120":2270.93},{"date":"2025-11-03","open":1577,"high":1590,"low":1537,"close":1546,"volume":349844,"rsi_14":41.67,"sma_20":1601.0,"sma_60":1771.28,"sma_120":2258.68},{"date":"2025-11-04","open":1549,"high":1637,"low":1546,"close":1600,"volume":345959,"rsi_14":48.23,"sma_20":1602.4,"sma_60":1762.28,"sma_120":2248.81},{"date":"2025-11-05","open":1600,"high":1620,"low":1549,"close":1608,"volume":224650,"rsi_14":39.7,"sma_20":1604.25,"sma_60":1753.25,"sma_120":2240.21},{"date":"2025-11-06","open":1608,"high":1640,"low":1564,"close":1592,"volume":224853,"rsi_14":43.09,"sma_20":1604.1,"sma_60":1743.28,"sma_120":2232.14},{"date":"2025-11-07","open":1600,"high":1600,"low":1534,"close":1566,"volume":243378,"rsi_14":39.85,"sma_20":1603.4,"sma_60":1732.8,"sma_120":2223.69},{"date":"2025-11-10","open":1546,"high":1605,"low":1544,"close":1583,"volume":138022,"rsi_14":42.86,"sma_20":1603.15,"sma_60":1722.93,"sma_120":2215.3},{"date":"2025-11-11","open":1583,"high":1622,"low":1574,"close":1583,"volume":123393,"rsi_14":39.39,"sma_20":1602.7,"sma_60":1713.07,"sma_120":2207.07},{"date":"2025-11-12","open":1591,"high":1650,"low":1583,"close":1626,"volume":291028,"rsi_14":54.44,"sma_20":1603.45,"sma_60":1704.25,"sma_120":2199.46},{"date":"2025-11-13","open":1641,"high":1645,"low":1608,"close":1634,"volume":188890,"rsi_14":53.93,"sma_20":1602.0,"sma_60":1697.82,"sma_120":2192.03},{"date":"2025-11-14","open":1634,"high":1634,"low":1590,"close":1607,"volume":195506,"rsi_14":50.17,"sma_20":1601.05,"sma_60":1691.18,"sma_120":2183.68},{"date":"2025-11-17","open":1607,"high":1615,"low":1585,"close":1604,"volume":108334,"rsi_14":47.1,"sma_20":1600.25,"sma_60":1684.58,"sma_120":2174.67},{"date":"2025-11-18","open":1583,"high":1600,"low":1540,"close":1546,"volume":166435,"rsi_14":41.27,"sma_20":1596.4,"sma_60":1677.9,"sma_120":2165.97},{"date":"2025-11-19","open":1547,"high":1559,"low":1517,"close":1518,"volume":194668,"rsi_14":40.25,"sma_20":1590.35,"sma_60":1671.23,"sma_120":2156.53},{"date":"2025-11-20","open":1530,"high":1572,"low":1510,"close":1553,"volume":115169,"rsi_14":47.41,"sma_20":1587.9,"sma_60":1664.87,"sma_120":2146.93},{"date":"2025-11-21","open":1540,"high":1608,"low":1530,"close":1594,"volume":164948,"rsi_14":56.59,"sma_20":1586.95,"sma_60":1659.85,"sma_120":2136.51},{"date":"2025-11-24","open":1594,"high":1687,"low":1593,"close":1621,"volume":249777,"rsi_14":53.12,"sma_20":1587.7,"sma_60":1655.0,"sma_120":2126.52},{"date":"2025-11-25","open":1600,"high":1630,"low":1578,"close":1582,"volume":103335,"rsi_14":46.47,"sma_20":1585.8,"sma_60":1649.92,"sma_120":2115.82},{"date":"2025-11-26","open":1580,"high":1650,"low":1580,"close":1626,"volume":343449,"rsi_14":54.29,"sma_20":1587.05,"sma_60":1646.0,"sma_120":2106.04},{"date":"2025-11-27","open":1629,"high":1679,"low":1619,"close":1653,"volume":414893,"rsi_14":60.96,"sma_20":1590.65,"sma_60":1642.7,"sma_120":2096.53},{"date":"2025-11-28","open":1680,"high":1713,"low":1645,"close":1709,"volume":446867,"rsi_14":64.45,"sma_20":1597.55,"sma_60":1641.18,"sma_120":2086.68},{"date":"2025-12-01","open":1721,"high":1767,"low":1665,"close":1681,"volume":250449,"rsi_14":60.56,"sma_20":1604.3,"sma_60":1640.0,"sma_120":2076.44},{"date":"2025-12-02","open":1681,"high":1720,"low":1655,"close":1668,"volume":124028,"rsi_14":54.84,"sma_20":1607.7,"sma_60":1638.67,"sma_120":2065.09},{"date":"2025-12-03","open":1668,"high":1716,"low":1660,"close":1714,"volume":268721,"rsi_14":58.47,"sma_20":1613.0,"sma_60":1637.22,"sma_120":2053.46},{"date":"2025-12-04","open":1715,"high":1764,"low":1688,"close":1704,"volume":305240,"rsi_14":60.66,"sma_20":1618.6,"sma_60":1635.08,"sma_120":2040.62},{"date":"2025-12-05","open":1717,"high":2185,"low":1705,"close":1850,"volume":16142468,"rsi_14":70.57,"sma_20":1632.8,"sma_60":1635.88,"sma_120":2029.74},{"date":"2025-12-08","open":1910,"high":1996,"low":1809,"close":1860,"volume":4022364,"rsi_14":78.55,"sma_20":1646.65,"sma_60":1636.3,"sma_120":2019.62},{"date":"2025-12-09","open":1860,"high":1947,"low":1700,"close":1726,"volume":2989128,"rsi_14":65.85,"sma_20":1653.8,"sma_60":1635.07,"sma_120":2008.0},{"date":"2025-12-10","open":1726,"high":1740,"low":1670,"close":1706,"volume":1387997,"rsi_14":61.93,"sma_20":1657.8,"sma_60":1633.38,"sma_120":1996.72},{"date":"2025-12-11","open":1717,"high":1880,"low":1690,"close":1794,"volume":2547143,"rsi_14":64.53,"sma_20":1665.8,"sma_60":1633.5,"sma_120":1986.33},{"date":"2025-12-12","open":1811,"high":1821,"low":1744,"close":1790,"volume":636199,"rsi_14":62.71,"sma_20":1674.95,"sma_60":1634.6,"sma_120":1975.75},{"date":"2025-12-15","open":1789,"high":1820,"low":1750,"close":1784,"volume":511189,"rsi_14":65.98,"sma_20":1683.95,"sma_60":1635.55,"sma_120":1965.58},{"date":"2025-12-16","open":1778,"high":1827,"low":1767,"close":1775,"volume":654718,"rsi_14":62.48,"sma_20":1695.4,"sma_60":1636.58,"sma_120":1956.37},{"date":"2025-12-17","open":1783,"high":1786,"low":1739,"close":1760,"volume":312154,"rsi_14":59.15,"sma_20":1707.5,"sma_60":1637.5,"sma_120":1946.49},{"date":"2025-12-18","open":1760,"high":1765,"low":1705,"close":1734,"volume":317131,"rsi_14":52.25,"sma_20":1716.55,"sma_60":1638.23,"sma_120":1935.69},{"date":"2025-12-19","open":1734,"high":1818,"low":1711,"close":1733,"volume":605785,"rsi_14":54.92,"sma_20":1723.5,"sma_60":1639.32,"sma_120":1925.47},{"date":"2025-12-22","open":1750,"high":1775,"low":1722,"close":1729,"volume":321216,"rsi_14":55.88,"sma_20":1728.9,"sma_60":1641.2,"sma_120":1915.88},{"date":"2025-12-23","open":1728,"high":1728,"low":1682,"close":1693,"volume":418563,"rsi_14":47.94,"sma_20":1734.45,"sma_60":1642.28,"sma_120":1905.78},{"date":"2025-12-24","open":1693,"high":1707,"low":1675,"close":1675,"volume":230114,"rsi_14":47.2,"sma_20":1736.9,"sma_60":1643.5,"sma_120":1895.78},{"date":"2025-12-26","open":1686,"high":1720,"low":1674,"close":1679,"volume":334652,"rsi_14":27.2,"sma_20":1738.2,"sma_60":1644.58,"sma_120":1886.06},{"date":"2025-12-29","open":1698,"high":1735,"low":1685,"close":1717,"volume":367303,"rsi_14":32.26,"sma_20":1738.6,"sma_60":1646.72,"sma_120":1876.58},{"date":"2025-12-30","open":1720,"high":1950,"low":1700,"close":1756,"volume":2862132,"rsi_14":54.87,"sma_20":1742.35,"sma_60":1649.22,"sma_120":1867.58},{"date":"2026-01-02","open":1756,"high":1758,"low":1684,"close":1692,"volume":600865,"rsi_14":48.01,"sma_20":1743.55,"sma_60":1651.22,"sma_120":1858.47},{"date":"2026-01-05","open":1692,"high":1706,"low":1672,"close":1690,"volume":314411,"rsi_14":30.45,"sma_20":1742.35,"sma_60":1653.2,"sma_120":1849.43},{"date":"2026-01-06","open":1710,"high":1710,"low":1674,"close":1675,"volume":335953,"rsi_14":29.24,"sma_20":1740.9,"sma_60":1654.53,"sma_120":1839.85},{"date":"2026-01-07","open":1675,"high":1690,"low":1651,"close":1678,"volume":337189,"rsi_14":30.66,"sma_20":1732.3,"sma_60":1656.17,"sma_120":1830.08},{"date":"2026-01-08","open":1678,"high":1679,"low":1635,"close":1638,"volume":295628,"rsi_14":27.54,"sma_20":1721.2,"sma_60":1657.0,"sma_120":1820.32},{"date":"2026-01-09","open":1638,"high":1647,"low":1613,"close":1617,"volume":363291,"rsi_14":27.01,"sma_20":1715.75,"sma_60":1657.42,"sma_120":1810.62},{"date":"2026-01-12","open":1617,"high":1698,"low":1617,"close":1680,"volume":355476,"rsi_14":42.24,"sma_20":1714.45,"sma_60":1658.57,"sma_120":1801.92},{"date":"2026-01-13","open":1693,"high":1697,"low":1653,"close":1670,"volume":218200,"rsi_14":41.18,"sma_20":1708.25,"sma_60":1658.68,"sma_120":1793.12},{"date":"2026-01-14","open":1671,"high":1721,"low":1661,"close":1689,"volume":273965,"rsi_14":44.62,"sma_20":1703.2,"sma_60":1659.73,"sma_120":1784.33},{"date":"2026-01-15","open":1700,"high":1724,"low":1661,"close":1714,"volume":284275,"rsi_14":52.91,"sma_20":1699.7,"sma_60":1661.3,"sma_120":1775.65},{"date":"2026-01-16","open":1714,"high":1738,"low":1692,"close":1716,"volume":279969,"rsi_14":55.43,"sma_20":1694.55,"sma_60":1664.13,"sma_120":1766.78},{"date":"2026-01-19","open":1716,"high":1735,"low":1630,"close":1653,"volume":1393016,"rsi_14":41.26,"sma_20":1690.5,"sma_60":1664.98,"sma_120":1761.06},{"date":"2026-01-20","open":1653,"high":1662,"low":1628,"close":1649,"volume":503369,"rsi_14":33.84,"sma_20":1686.3,"sma_60":1665.58,"sma_120":1755.72},{"date":"2026-01-21","open":1633,"high":1640,"low":1565,"close":1578,"volume":973498,"rsi_14":33.14,"sma_20":1678.75,"sma_60":1665.12,"sma_120":1750.12},{"date":"2026-01-22","open":1579,"high":1600,"low":1564,"close":1580,"volume":358692,"rsi_14":33.53,"sma_20":1671.95,"sma_60":1662.85,"sma_120":1744.45},{"date":"2026-01-23","open":1589,"high":1633,"low":1580,"close":1628,"volume":570203,"rsi_14":41.97,"sma_20":1668.7,"sma_60":1662.98,"sma_120":1739.27},{"date":"2026-01-26","open":1628,"high":1689,"low":1612,"close":1626,"volume":604773,"rsi_14":43.43,"sma_20":1666.25,"sma_60":1663.4,"sma_120":1733.9},{"date":"2026-01-27","open":1623,"high":1664,"low":1610,"close":1622,"volume":353802,"rsi_14":42.51,"sma_20":1663.4,"sma_60":1664.08,"sma_120":1728.42},{"date":"2026-01-28","open":1626,"high":1640,"low":1600,"close":1608,"volume":488845,"rsi_14":45.69,"sma_20":1657.95,"sma_60":1664.7,"sma_120":1723.15},{"date":"2026-01-29","open":1608,"high":1610,"low":1560,"close":1599,"volume":710982,"rsi_14":47.32,"sma_20":1650.1,"sma_60":1665.58,"sma_120":1718.43},{"date":"2026-01-30","open":1600,"high":1600,"low":1565,"close":1571,"volume":664508,"rsi_14":31.89,"sma_20":1644.05,"sma_60":1665.1,"sma_120":1713.69},{"date":"2026-02-02","open":1571,"high":1584,"low":1545,"close":1546,"volume":474397,"rsi_14":30.38,"sma_20":1636.85,"sma_60":1664.07,"sma_120":1708.66},{"date":"2026-02-03","open":1547,"high":1599,"low":1542,"close":1599,"volume":243090,"rsi_14":37.14,"sma_20":1633.05,"sma_60":1664.18,"sma_120":1703.73},{"date":"2026-02-04","open":1599,"high":1631,"low":1587,"close":1626,"volume":417479,"rsi_14":41.67,"sma_20":1675.4,"sma_60":1663.62,"sma_120":1744.83},{"date":"2026-02-05","open":1620,"high":1645,"low":1600,"close":1623,"volume":329223,"rsi_14":43.01,"sma_20":1672.8,"sma_60":1663.67,"sma_120":1739.61},{"date":"2026-02-06","open":1610,"high":1620,"low":1539,"close":1589,"volume":425686,"rsi_14":38.96,"sma_20":1668.3,"sma_60":1663.47,"sma_120":1733.93},{"date":"2026-02-09","open":1591,"high":1625,"low":1591,"close":1607,"volume":247966,"rsi_14":45.93,"sma_20":1662.8,"sma_60":1663.9,"sma_120":1728.33},{"date":"2026-02-10","open":1611,"high":1719,"low":1611,"close":1675,"volume":1204444,"rsi_14":56.78,"sma_20":1658.75,"sma_60":1665.63,"sma_120":1723.62},{"date":"2026-02-11","open":1685,"high":1762,"low":1660,"close":1739,"volume":1112587,"rsi_14":56.88,"sma_20":1661.1,"sma_60":1668.85,"sma_120":1720.07},{"date":"2026-02-12","open":1739,"high":1760,"low":1706,"close":1728,"volume":596092,"rsi_14":56.74,"sma_20":1663.0,"sma_60":1670.98,"sma_120":1716.63},{"date":"2026-02-13","open":1725,"high":1745,"low":1690,"close":1711,"volume":437173,"rsi_14":52.57,"sma_20":1664.8,"sma_60":1672.7,"sma_120":1712.97},{"date":"2026-02-19","open":1745,"high":1770,"low":1719,"close":1756,"volume":835203,"rsi_14":54.69,"sma_20":1668.7,"sma_60":1675.43,"sma_120":1709.36},{"date":"2026-02-20","open":1760,"high":1790,"low":1720,"close":1774,"volume":778835,"rsi_14":56.25,"sma_20":1675.5,"sma_60":1678.9,"sma_120":1705.85},{"date":"2026-02-23","open":1792,"high":1889,"low":1791,"close":1837,"volume":1415270,"rsi_14":61.48,"sma_20":1686.5,"sma_60":1683.13,"sma_120":1703.03},{"date":"2026-02-24","open":1837,"high":1987,"low":1820,"close":1960,"volume":2246086,"rsi_14":76.15,"sma_20":1700.5,"sma_60":1689.42,"sma_120":1701.24},{"date":"2026-02-25","open":1964,"high":2050,"low":1901,"close":2010,"volume":1906377,"rsi_14":78.52,"sma_20":1717.5,"sma_60":1695.82,"sma_120":1700.03},{"date":"2026-02-26","open":2040,"high":2040,"low":1909,"close":1920,"volume":1190979,"rsi_14":76.23,"sma_20":1729.05,"sma_60":1702.4,"sma_120":1696.79},{"date":"2026-02-27","open":1920,"high":1932,"low":1861,"close":1869,"volume":677333,"rsi_14":68.55,"sma_20":1736.8,"sma_60":1704.95,"sma_120":1698.07},{"date":"2026-03-03","open":1850,"high":1881,"low":1778,"close":1796,"volume":758901,"rsi_14":61.93,"sma_20":1740.8,"sma_60":1708.15,"sma_120":1696.37},{"date":"2026-03-04","open":1650,"high":1755,"low":1568,"close":1600,"volume":1073686,"rsi_14":50.62,"sma_20":1735.0,"sma_60":1709.05,"sma_120":1693.47},{"date":"2026-03-05","open":1714,"high":1880,"low":1689,"close":1743,"volume":819587,"rsi_14":56.72,"sma_20":1739.5,"sma_60":1712.8,"sma_120":1692.02},{"date":"2026-03-06","open":1731,"high":1750,"low":1677,"close":1744,"volume":308550,"rsi_14":53.65,"sma_20":1744.25,"sma_60":1715.98,"sma_120":1690.42},{"date":"2026-03-09","open":1697,"high":1697,"low":1610,"close":1639,"volume":527941,"rsi_14":44.93,"sma_20":1747.3,"sma_60":1716.73,"sma_120":1688.29},{"date":"2026-03-10","open":1660,"high":1716,"low":1660,"close":1674,"volume":236464,"rsi_14":47.33,"sma_20":1749.7,"sma_60":1717.62,"sma_120":1686.31},{"date":"2026-03-11","open":1690,"high":1800,"low":1690,"close":1775,"volume":582163,"rsi_14":52.93,"sma_20":1757.3,"sma_60":1720.83,"sma_120":1685.38},{"date":"2026-03-12","open":1770,"high":1770,"low":1731,"close":1741,"volume":294353,"rsi_14":49.31,"sma_20":1764.9,"sma_60":1722.75,"sma_120":1684.38},{"date":"2026-03-13","open":1745,"high":1950,"low":1700,"close":1832,"volume":1050709,"rsi_14":52.51,"sma_20":1776.15,"sma_60":1725.73,"sma_120":1684.22},{"date":"2026-03-16","open":1845,"high":1870,"low":1799,"close":1837,"volume":568311,"rsi_14":50.0,"sma_20":1784.25,"sma_60":1728.45,"sma_120":1684.22},{"date":"2026-03-17","open":1837,"high":1871,"low":1780,"close":1793,"volume":304470,"rsi_14":41.81,"sma_20":1786.95,"sma_60":1729.73,"sma_120":1684.87},{"date":"2026-03-18","open":1807,"high":1858,"low":1794,"close":1854,"volume":489544,"rsi_14":42.43,"sma_20":1793.25,"sma_60":1732.83,"sma_120":1685.75},{"date":"2026-03-19","open":1850,"high":1888,"low":1800,"close":1845,"volume":457355,"rsi_14":46.05,"sma_20":1799.95,"sma_60":1735.02,"sma_120":1686.12},{"date":"2026-03-20","open":1845,"high":2075,"low":1845,"close":2010,"volume":3236481,"rsi_14":56.63,"sma_20":1812.65,"sma_60":1740.12,"sma_120":1687.6},{"date":"2026-03-23","open":2005,"high":2005,"low":1850,"close":1903,"volume":1155599,"rsi_14":54.88,"sma_20":1819.1,"sma_60":1741.0,"sma_120":1688.44},{"date":"2026-03-24","open":1980,"high":1983,"low":1790,"close":1843,"volume":883967,"rsi_14":62.64,"sma_20":1819.4,"sma_60":1740.72,"sma_120":1688.51},{"date":"2026-03-25","open":1843,"high":1925,"low":1833,"close":1885,"volume":351552,"rsi_14":58.26,"sma_20":1815.65,"sma_60":1743.37,"sma_120":1689.22},{"date":"2026-03-26","open":1885,"high":1891,"low":1820,"close":1824,"volume":309305,"rsi_14":54.35,"sma_20":1806.35,"sma_60":1745.33,"sma_120":1689.36},{"date":"2026-03-27","open":1810,"high":1839,"low":1763,"close":1837,"volume":266553,"rsi_14":61.96,"sma_20":1802.2,"sma_60":1746.05,"sma_120":1689.78},{"date":"2026-03-30","open":1805,"high":1820,"low":1745,"close":1798,"volume":268978,"rsi_14":57.45,"sma_20":1798.65,"sma_60":1746.18,"sma_120":1690.39},{"date":"2026-03-31","open":1798,"high":1799,"low":1751,"close":1753,"volume":254470,"rsi_14":48.58,"sma_20":1796.5,"sma_60":1745.67,"sma_120":1690.61},{"date":"2026-04-01","open":1805,"high":1876,"low":1796,"close":1876,"volume":905915,"rsi_14":58.0,"sma_20":1810.5,"sma_60":1747.42,"sma_120":1692.0},{"date":"2026-04-02","open":1901,"high":1932,"low":1734,"close":1738,"volume":690379,"rsi_14":44.89,"sma_20":1810.25,"sma_60":1747.05,"sma_120":1692.28},{"date":"2026-04-03","open":1750,"high":1820,"low":1750,"close":1802,"volume":274150,"rsi_14":48.21,"sma_20":1813.15,"sma_60":1748.18,"sma_120":1693.21},{"date":"2026-04-06","open":1820,"high":1839,"low":1784,"close":1805,"volume":253949,"rsi_14":50.64,"sma_20":1821.45,"sma_60":1749.38,"sma_120":1694.35},{"date":"2026-04-07","open":1811,"high":1859,"low":1776,"close":1784,"volume":307215,"rsi_14":46.1,"sma_20":1826.95,"sma_60":1750.3,"sma_120":1695.75},{"date":"2026-04-08","open":1830,"high":2140,"low":1817,"close":2015,"volume":5817506,"rsi_14":57.59,"sma_20":1838.95,"sma_60":1755.67,"sma_120":1698.97},{"date":"2026-04-09","open":2000,"high":2225,"low":1921,"close":2080,"volume":6821462,"rsi_14":53.43,"sma_20":1855.9,"sma_60":1762.42,"sma_120":1702.96},{"date":"2026-04-10","open":2200,"high":2200,"low":1955,"close":2020,"volume":2643276,"rsi_14":56.01,"sma_20":1865.3,"sma_60":1768.1,"sma_120":1706.34},{"date":"2026-04-13","open":1960,"high":1994,"low":1929,"close":1949,"volume":942709,"rsi_14":55.39,"sma_20":1870.9,"sma_60":1771.97,"sma_120":1709.34},{"date":"2026-04-14","open":1980,"high":2020,"low":1927,"close":1970,"volume":892945,"rsi_14":54.41,"sma_20":1879.75,"sma_60":1775.53,"sma_120":1712.38},{"date":"2026-04-15","open":2040,"high":2275,"low":1990,"close":2125,"volume":5153860,"rsi_14":64.24,"sma_20":1893.3,"sma_60":1782.75,"sma_120":1716.98},{"date":"2026-04-16","open":2190,"high":2190,"low":2050,"close":2110,"volume":1975524,"rsi_14":62.89,"sma_20":1906.55,"sma_60":1789.75,"sma_120":1721.47},{"date":"2026-04-17","open":2115,"high":2125,"low":2045,"close":2085,"volume":1188410,"rsi_14":63.73,"sma_20":1910.3,"sma_60":1796.58,"sma_120":1725.56},{"date":"2026-04-20","open":2085,"high":2085,"low":1998,"close":2030,"volume":719566,"rsi_14":63.13,"sma_20":1916.65,"sma_60":1802.45,"sma_120":1729.31},{"date":"2026-04-21","open":2040,"high":2270,"low":2030,"close":2125,"volume":4294592,"rsi_14":61.97,"sma_20":1930.75,"sma_60":1810.57,"sma_120":1733.78},{"date":"2026-04-22","open":2105,"high":2105,"low":2010,"close":2045,"volume":1207097,"rsi_14":65.97,"sma_20":1938.75,"sma_60":1817.7,"sma_120":1737.56},{"date":"2026-04-23","open":2070,"high":2095,"low":1986,"close":2025,"volume":1156177,"rsi_14":62.16,"sma_20":1948.8,"sma_60":1823.45,"sma_120":1741.01},{"date":"2026-04-24","open":2030,"high":2045,"low":2000,"close":2025,"volume":650531,"rsi_14":62.04,"sma_20":1958.2,"sma_60":1829.37,"sma_120":1744.03},{"date":"2026-04-27","open":2015,"high":2025,"low":1985,"close":2015,"volume":913894,"rsi_14":62.79,"sma_20":1969.05,"sma_60":1834.8,"sma_120":1747.27},{"date":"2026-04-28","open":2015,"high":2085,"low":2015,"close":2045,"volume":1232332,"rsi_14":52.14,"sma_20":1983.65,"sma_60":1840.32,"sma_120":1750.81},{"date":"2026-04-29","open":2050,"high":2050,"low":1994,"close":2020,"volume":717723,"rsi_14":45.47,"sma_20":1990.65,"sma_60":1845.38,"sma_120":1754.76},{"date":"2026-04-30","open":2020,"high":2020,"low":1960,"close":1960,"volume":787962,"rsi_14":49.12,"sma_20":2030.85,"sma_60":1918.72,"sma_120":1869.01},{"date":"2026-05-04","open":1970,"high":2010,"low":1961,"close":1972,"volume":601313,"rsi_14":51.91,"sma_20":2010.25,"sma_60":1856.23,"sma_120":1760.15},{"date":"2026-05-06","open":1972,"high":1990,"low":1893,"close":1897,"volume":1114913,"rsi_14":44.44,"sma_20":2014.85,"sma_60":1861.2,"sma_120":1762.69},{"date":"2026-05-07","open":1942,"high":2090,"low":1931,"close":2015,"volume":2990108,"rsi_14":41.13,"sma_20":2026.4,"sma_60":1867.68,"sma_120":1766.43},{"date":"2026-05-08","open":1970,"high":1993,"low":1925,"close":1961,"volume":761024,"rsi_14":38.69,"sma_20":2023.7,"sma_60":1873.32,"sma_120":1769.58},{"date":"2026-05-11","open":1962,"high":1986,"low":1897,"close":1901,"volume":750343,"rsi_14":36.74,"sma_20":2014.75,"sma_60":1878.52,"sma_120":1772.23},{"date":"2026-05-12","open":1900,"high":1901,"low":1799,"close":1832,"volume":993898,"rsi_14":36.02,"sma_20":2005.35,"sma_60":1882.27,"sma_120":1773.95},{"date":"2026-05-13","open":1842,"high":1883,"low":1800,"close":1803,"volume":416191,"rsi_14":24.92,"sma_20":1998.05,"sma_60":1884.4,"sma_120":1775.36},{"date":"2026-05-14","open":1810,"high":1867,"low":1810,"close":1835,"volume":483929,"rsi_14":32.32,"sma_20":1991.3,"sma_60":1886.0,"sma_120":1777.26},{"date":"2026-05-15","open":1837,"high":1860,"low":1771,"close":1781,"volume":468352,"rsi_14":30.57,"sma_20":1974.1,"sma_60":1886.88,"sma_120":1778.73},{"date":"2026-05-18","open":1782,"high":1800,"low":1680,"close":1787,"volume":353194,"rsi_14":31.23,"sma_20":1957.95,"sma_60":1888.15,"sma_120":1780.74},{"date":"2026-05-19","open":1789,"high":1807,"low":1740,"close":1770,"volume":309083,"rsi_14":30.89,"sma_20":1942.2,"sma_60":1888.38,"sma_120":1782.84},{"date":"2026-05-20","open":1769,"high":1769,"low":1689,"close":1710,"volume":462463,"rsi_14":25.04,"sma_20":1926.2,"sma_60":1887.32,"sma_120":1784.15},{"date":"2026-05-21","open":1723,"high":1777,"low":1710,"close":1731,"volume":517755,"rsi_14":28.34,"sma_20":1906.5,"sma_60":1885.55,"sma_120":1785.29},{"date":"2026-05-22","open":1734,"high":1804,"low":1734,"close":1790,"volume":373012,"rsi_14":37.24,"sma_20":1893.75,"sma_60":1882.72,"sma_120":1786.7},{"date":"2026-05-26","open":1849,"high":1857,"low":1757,"close":1773,"volume":491821,"rsi_14":35.17,"sma_20":1881.15,"sma_60":1878.77,"sma_120":1788.29},{"date":"2026-05-27","open":1799,"high":1799,"low":1669,"close":1673,"volume":719223,"rsi_14":33.91,"sma_20":1863.55,"sma_60":1874.65,"sma_120":1788.68},{"date":"2026-05-28","open":1674,"high":1715,"low":1652,"close":1706,"volume":412156,"rsi_14":24.71,"sma_20":1848.1,"sma_60":1871.93,"sma_120":1789.12},{"date":"2026-05-29","open":1707,"high":1737,"low":1671,"close":1705,"volume":421859,"rsi_14":27.06,"sma_20":1831.1,"sma_60":1870.42,"sma_120":1789.09},{"date":"2026-06-01","open":1700,"high":1704,"low":1620,"close":1620,"volume":676003,"rsi_14":25.9,"sma_20":1811.1,"sma_60":1870.75,"sma_120":1788.58},{"date":"2026-06-02","open":1600,"high":1633,"low":1515,"close":1603,"volume":377800,"rsi_14":28.44,"sma_20":1793.25,"sma_60":1868.42,"sma_120":1788.04},{"date":"2026-06-04","open":1599,"high":1674,"low":1599,"close":1666,"volume":258494,"rsi_14":37.88,"sma_20":1777.95,"sma_60":1867.12,"sma_120":1787.64},{"date":"2026-06-05","open":1666,"high":1668,"low":1610,"close":1632,"volume":246507,"rsi_14":32.1,"sma_20":1764.7,"sma_60":1867.0,"sma_120":1787.04},{"date":"2026-06-08","open":1610,"high":1632,"low":1553,"close":1570,"volume":426316,"rsi_14":31.65,"sma_20":1742.45,"sma_60":1865.27,"sma_120":1784.71},{"date":"2026-06-09","open":1575,"high":1640,"low":1575,"close":1622,"volume":192359,"rsi_14":36.71,"sma_20":1725.5,"sma_60":1862.72,"sma_120":1782.72},{"date":"2026-06-10","open":1622,"high":1670,"low":1570,"close":1660,"volume":207836,"rsi_14":41.43,"sma_20":1713.45,"sma_60":1861.37,"sma_120":1782.17},{"date":"2026-06-11","open":1659,"high":1806,"low":1632,"close":1745,"volume":553764,"rsi_14":52.62,"sma_20":1709.1,"sma_60":1859.92,"sma_120":1782.5},{"date":"2026-06-12","open":1831,"high":1900,"low":1755,"close":1770,"volume":585181,"rsi_14":52.91,"sma_20":1707.45,"sma_60":1858.8,"sma_120":1782.3},{"date":"2026-06-15","open":1880,"high":1880,"low":1775,"close":1829,"volume":441859,"rsi_14":52.91,"sma_20":1707.15,"sma_60":1859.4,"sma_120":1782.62},{"date":"2026-06-16","open":1830,"high":1919,"low":1770,"close":1838,"volume":816522,"rsi_14":54.9,"sma_20":1710.0,"sma_60":1859.13,"sma_120":1783.08},{"date":"2026-06-17","open":1870,"high":1888,"low":1815,"close":1836,"volume":469123,"rsi_14":80.72,"sma_20":1741.5,"sma_60":1854.42,"sma_120":1789.45},{"date":"2026-06-18","open":1827,"high":1827,"low":1716,"close":1759,"volume":296205,"rsi_14":54.35,"sma_20":1711.9,"sma_60":1854.8,"sma_120":1783.58},{"date":"2026-06-19","open":1760,"high":1789,"low":1666,"close":1706,"volume":307811,"rsi_14":50.08,"sma_20":1711.7,"sma_60":1851.52,"sma_120":1783.34},{"date":"2026-06-22","open":1706,"high":1748,"low":1647,"close":1670,"volume":256326,"rsi_14":54.08,"sma_20":1708.65,"sma_60":1848.63,"sma_120":1782.82},{"date":"2026-06-23","open":1670,"high":1685,"low":1575,"close":1581,"volume":456345,"rsi_14":48.39,"sma_20":1698.2,"sma_60":1843.57,"sma_120":1781.58},{"date":"2026-06-24","open":1660,"high":1660,"low":1586,"close":1650,"volume":265378,"rsi_14":48.84,"sma_20":1692.05,"sma_60":1840.67,"sma_120":1781.22},{"date":"2026-06-25","open":1651,"high":1666,"low":1615,"close":1615,"volume":217151,"rsi_14":48.77,"sma_20":1689.15,"sma_60":1836.97,"sma_120":1780.72},{"date":"2026-06-26","open":1650,"high":1650,"low":1550,"close":1592,"volume":281247,"rsi_14":51.69,"sma_20":1683.45,"sma_60":1833.53,"sma_120":1780.0},{"date":"2026-06-29","open":1592,"high":1750,"low":1588,"close":1710,"volume":272187,"rsi_14":56.13,"sma_20":1683.7,"sma_60":1832.82,"sma_120":1779.94},{"date":"2026-06-30","open":1700,"high":1708,"low":1614,"close":1675,"volume":143620,"rsi_14":51.05,"sma_20":1686.45,"sma_60":1829.4,"sma_120":1779.27},{"date":"2026-07-01","open":1723,"high":1789,"low":1650,"close":1745,"volume":444487,"rsi_14":50.0,"sma_20":1693.55,"sma_60":1829.52,"sma_120":1779.71},{"date":"2026-07-02","open":1712,"high":1799,"low":1679,"close":1696,"volume":491181,"rsi_14":44.89,"sma_20":1695.05,"sma_60":1827.75,"sma_120":1779.76},{"date":"2026-07-03","open":1696,"high":1756,"low":1617,"close":1714,"volume":351291,"rsi_14":41.58,"sma_20":1699.15,"sma_60":1826.23,"sma_120":1780.08},{"date":"2026-07-06","open":1714,"high":1756,"low":1635,"close":1716,"volume":286981,"rsi_14":40.98,"sma_20":1706.45,"sma_60":1825.1,"sma_120":1780.4},{"date":"2026-07-07","open":1700,"high":1737,"low":1642,"close":1659,"volume":328334,"rsi_14":37.89,"sma_20":1708.3,"sma_60":1819.17,"sma_120":1780.58},{"date":"2026-07-08","open":1655,"high":1659,"low":1601,"close":1616,"volume":546499,"rsi_14":39.74,"sma_20":1706.1,"sma_60":1811.43,"sma_120":1780.57},{"date":"2026-07-09","open":1616,"high":1651,"low":1591,"close":1605,"volume":323082,"rsi_14":42.29,"sma_20":1699.1,"sma_60":1804.52,"sma_120":1779.94},{"date":"2026-07-10","open":1605,"high":1717,"low":1605,"close":1690,"volume":368287,"rsi_14":51.42,"sma_20":1695.1,"sma_60":1800.2,"sma_120":1780.11},{"date":"2026-07-13","open":1690,"high":1695,"low":1591,"close":1595,"volume":473795,"rsi_14":50.99,"sma_20":1683.4,"sma_60":1793.95,"sma_120":1779.33},{"date":"2026-07-14","open":1595,"high":1605,"low":1560,"close":1586,"volume":365998,"rsi_14":45.08,"sma_20":1670.8,"sma_60":1784.97,"sma_120":1778.26},{"date":"2026-07-15","open":1587,"high":1631,"low":1586,"close":1611,"volume":217671,"rsi_14":49.69,"sma_20":1659.55,"sma_60":1776.65,"sma_120":1777.38},{"date":"2026-07-16","open":1599,"high":1614,"low":1586,"close":1602,"volume":203197,"rsi_14":50.8,"sma_20":1651.7,"sma_60":1768.6,"sma_120":1776.96},{"date":"2026-07-20","open":1587,"high":1604,"low":1554,"close":1574,"volume":211789,"rsi_14":37.31,"sma_20":1645.1,"sma_60":1761.0,"sma_120":1776.33},{"date":"2026-07-21","open":1575,"high":1600,"low":1560,"close":1577,"volume":129208,"rsi_14":40.28,"sma_20":1640.45,"sma_60":1751.87,"sma_120":1776.33},{"date":"2026-07-22","open":1580,"high":1634,"low":1580,"close":1606,"volume":273454,"rsi_14":34.99,"sma_20":1641.7,"sma_60":1744.55,"sma_120":1776.54},{"date":"2026-07-23","open":1606,"high":1729,"low":1600,"close":1723,"volume":462453,"rsi_14":52.54,"sma_20":1645.35,"sma_60":1739.52,"sma_120":1777.33},{"date":"2026-07-24","open":1687,"high":1750,"low":1678,"close":1694,"volume":248421,"rsi_14":48.15,"sma_20":1649.3,"sma_60":1734.0,"sma_120":1777.9},{"date":"2026-07-27","open":1696,"high":1740,"low":1678,"close":1693,"volume":253705,"rsi_14":47.87,"sma_20":1654.35,"sma_60":1728.63,"sma_120":1778.49},{"date":"2026-07-28","open":1680,"high":1680,"low":1610,"close":1625,"volume":345666,"rsi_14":46.92,"sma_20":1650.1,"sma_60":1721.63,"sma_120":1778.63},{"date":"2026-07-29","open":1640,"high":1640,"low":1540,"close":1560,"volume":604999,"rsi_14":45.12,"sma_20":1644.35,"sma_60":1713.97,"sma_120":1778.31},{"date":"2026-07-30","open":1560,"high":1665,"low":1560,"close":1601,"volume":428054,"rsi_14":49.67,"sma_20":1637.15,"sma_60":1707.98,"sma_120":1778.56},{"date":"2026-07-31","open":1602,"high":1690,"low":1599,"close":1615,"volume":415379,"rsi_14":42.96,"sma_20":1633.1,"sma_60":1702.03,"sma_120":1779.13},{"date":"2026-08-03","open":1612,"high":1670,"low":1604,"close":1619,"volume":403221,"rsi_14":52.71,"sma_20":1628.35,"sma_60":1697.4,"sma_120":1779.3},{"date":"2026-08-04","open":1619,"high":1660,"low":1612,"close":1623,"volume":217100,"rsi_14":54.23,"sma_20":1623.7,"sma_60":1690.87,"sma_120":1779.28},{"date":"2026-08-05","open":1626,"high":1668,"low":1624,"close":1628,"volume":186091,"rsi_14":52.04,"sma_20":1622.15,"sma_60":1685.32,"sma_120":1779.32},{"date":"2026-08-06","open":1628,"high":1660,"low":1607,"close":1647,"volume":207898,"rsi_14":55.27,"sma_20":1623.7,"sma_60":1681.08,"sma_120":1779.8},{"date":"2026-08-07","open":1650,"high":1670,"low":1610,"close":1621,"volume":177166,"rsi_14":55.53,"sma_20":1624.5,"sma_60":1677.57,"sma_120":1779.92},{"date":"2026-08-10","open":1623,"high":1654,"low":1595,"close":1622,"volume":322531,"rsi_14":55.32,"sma_20":1621.1,"sma_60":1674.55,"sma_120":1779.47},{"date":"2026-08-11","open":1619,"high":1654,"low":1613,"close":1640,"volume":228293,"rsi_14":54.13,"sma_20":1623.35,"sma_60":1671.3,"sma_120":1778.65},{"date":"2026-08-12","open":1642,"high":1687,"low":1635,"close":1645,"volume":347598,"rsi_14":37.0,"sma_20":1626.3,"sma_60":1669.03,"sma_120":1777.96},{"date":"2026-08-13","open":1645,"high":1670,"low":1600,"close":1612,"volume":384817,"rsi_14":36.51,"sma_20":1626.35,"sma_60":1666.12,"sma_120":1777.13},{"date":"2026-08-14","open":1615,"high":1647,"low":1604,"close":1636,"volume":319315,"rsi_14":41.28,"sma_20":1628.05,"sma_60":1663.88,"sma_120":1776.13},{"date":"2026-08-18","open":1639,"high":1680,"low":1610,"close":1615,"volume":432142,"rsi_14":48.21,"sma_20":1630.1,"sma_60":1662.3,"sma_120":1774.81},{"date":"2026-08-19","open":1599,"high":1630,"low":1588,"close":1605,"volume":222456,"rsi_14":60.0,"sma_20":1631.5,"sma_60":1660.2,"sma_120":1772.88},{"date":"2026-08-20","open":1605,"high":1628,"low":1596,"close":1603,"volume":142817,"rsi_14":50.54,"sma_20":1631.35,"sma_60":1657.08,"sma_120":1769.9},{"date":"2026-08-21","open":1603,"high":1605,"low":1580,"close":1598,"volume":185051,"rsi_14":45.2,"sma_20":1625.1,"sma_60":1654.17,"sma_120":1766.47},{"date":"2026-08-24","open":1602,"high":1619,"low":1589,"close":1605,"volume":181804,"rsi_14":46.11,"sma_20":1620.65,"sma_60":1653.03,"sma_120":1763.84},{"date":"2026-08-25","open":1592,"high":1646,"low":1579,"close":1628,"volume":263728,"rsi_14":51.26,"sma_20":1617.4,"sma_60":1651.73,"sma_120":1761.83},{"date":"2026-08-26","open":1636,"high":1669,"low":1620,"close":1667,"volume":383602,"rsi_14":58.37,"sma_20":1619.5,"sma_60":1651.1,"sma_120":1760.76},{"date":"2026-08-27","open":1667,"high":1696,"low":1636,"close":1640,"volume":290596,"rsi_14":48.55,"sma_20":1623.5,"sma_60":1651.43,"sma_120":1761.09},{"date":"2026-08-28","open":1723,"high":1760,"low":1635,"close":1693,"volume":900143,"rsi_14":63.43,"sma_20":1628.1,"sma_60":1652.93,"sma_120":1760.67},{"date":"2026-08-31","open":1693,"high":1745,"low":1665,"close":1709,"volume":880481,"rsi_14":65.37,"sma_20":1632.8,"sma_60":1653.65,"sma_120":1760.38},{"date":"2026-09-01","open":1709,"high":1709,"low":1651,"close":1671,"volume":276029,"rsi_14":55.12,"sma_20":1635.4,"sma_60":1654.3,"sma_120":1760.65},{"date":"2026-09-02","open":1668,"high":1684,"low":1630,"close":1658,"volume":171119,"rsi_14":52.09,"sma_20":1637.15,"sma_60":1655.77,"sma_120":1760.52},{"date":"2026-09-03","open":1661,"high":1710,"low":1661,"close":1675,"volume":321713,"rsi_14":60.68,"sma_20":1639.5,"sma_60":1656.65,"sma_120":1759.68},{"date":"2026-09-04","open":1675,"high":1724,"low":1668,"close":1687,"volume":271063,"rsi_14":59.01,"sma_20":1641.5,"sma_60":1657.1,"sma_120":1759.23},{"date":"2026-09-07","open":1700,"high":1735,"low":1669,"close":1699,"volume":286797,"rsi_14":65.33,"sma_20":1645.4,"sma_60":1656.33,"sma_120":1758.12},{"date":"2026-09-08","open":1695,"high":1735,"low":1680,"close":1700,"volume":255918,"rsi_14":67.92,"sma_20":1649.3,"sma_60":1655.17,"sma_120":1756.98},{"date":"2026-09-09","open":1720,"high":1720,"low":1684,"close":1701,"volume":228328,"rsi_14":68.56,"sma_20":1652.35,"sma_60":1653.03,"sma_120":1756.22},{"date":"2026-09-10","open":1705,"high":1710,"low":1666,"close":1698,"volume":154329,"rsi_14":69.08,"sma_20":1655.0,"sma_60":1650.7,"sma_120":1754.92},{"date":"2026-09-11","open":1698,"high":1710,"low":1680,"close":1699,"volume":172146,"rsi_14":68.36,"sma_20":1659.35,"sma_60":1648.42,"sma_120":1753.7},{"date":"2026-09-14","open":1699,"high":1700,"low":1632,"close":1679,"volume":245731,"rsi_14":60.08,"sma_20":1661.5,"sma_60":1647.08,"sma_120":1750.94},{"date":"2026-09-15","open":1727,"high":1727,"low":1637,"close":1680,"volume":118493,"rsi_14":53.02,"sma_20":1664.75,"sma_60":1646.65,"sma_120":1749.08},{"date":"2026-09-16","open":1674,"high":1700,"low":1652,"close":1683,"volume":207317,"rsi_14":61.26,"sma_20":1668.65,"sma_60":1646.87,"sma_120":1747.75},{"date":"2026-09-17","open":1685,"high":1690,"low":1664,"close":1684,"volume":52649,"rsi_14":46.76,"sma_20":1672.7,"sma_60":1648.58,"sma_120":1746.08},{"date":"2026-09-18","open":1699,"high":1700,"low":1664,"close":1673,"volume":95737,"rsi_14":36.57,"sma_20":1676.45,"sma_60":1648.97,"sma_120":1744.82},{"date":"2026-09-21","open":1671,"high":1672,"low":1627,"close":1664,"volume":224995,"rsi_14":46.67,"sma_20":1679.4,"sma_60":1649.78,"sma_120":1743.38},{"date":"2026-09-22","open":1654,"high":1670,"low":1625,"close":1641,"volume":134727,"rsi_14":42.61,"sma_20":1680.05,"sma_60":1650.6,"sma_120":1742.07},{"date":"2026-09-23","open":1641,"high":1641,"low":1617,"close":1627,"volume":177156,"rsi_14":28.57,"sma_20":1678.05,"sma_60":1649.22,"sma_120":1741.02},{"date":"2026-09-28","open":1625,"high":1650,"low":1600,"close":1630,"volume":123801,"rsi_14":22.33,"sma_20":1677.55,"sma_60":1648.47,"sma_120":1738.93},{"date":"2026-09-29","open":1632,"high":1642,"low":1597,"close":1622,"volume":206506,"rsi_14":11.11,"sma_20":1674.0,"sma_60":1646.42,"sma_120":1737.97},{"date":"2026-09-30","open":1622,"high":1905,"low":1598,"close":1671,"volume":1633698,"rsi_14":40.14,"sma_20":1672.1,"sma_60":1646.0,"sma_120":1736.88},{"date":"2026-10-01","open":1625,"high":1670,"low":1606,"close":1645,"volume":500281,"rsi_14":33.72,"sma_20":1670.8,"sma_60":1644.85,"sma_120":1735.54},{"date":"2026-10-02","open":1645,"high":1648,"low":1607,"close":1635,"volume":221896,"rsi_14":32.4,"sma_20":1669.65,"sma_60":1643.5,"sma_120":1734.3},{"date":"2026-10-06","open":1628,"high":1642,"low":1612,"close":1634,"volume":304906,"rsi_14":31.84,"sma_20":1667.6,"sma_60":1643.08,"sma_120":1731.12},{"date":"2026-10-07","open":1628,"high":1649,"low":1619,"close":1635,"volume":294744,"rsi_14":36.25,"sma_20":1665.0,"sma_60":1643.4,"sma_120":1727.42},{"date":"2026-10-08","open":1624,"high":1636,"low":1602,"close":1628,"volume":121837,"rsi_14":34.34,"sma_20":1661.45,"sma_60":1643.78,"sma_120":1724.15},{"date":"2026-10-12","open":1625,"high":1636,"low":1586,"close":1603,"volume":292131,"rsi_14":28.72,"sma_20":1656.6,"sma_60":1642.33,"sma_120":1721.27},{"date":"2026-10-13","open":1600,"high":1619,"low":1560,"close":1601,"volume":358221,"rsi_14":28.04,"sma_20":1651.6,"sma_60":1642.43,"sma_120":1718.19},{"date":"2026-10-14","open":1601,"high":1643,"low":1585,"close":1621,"volume":153148,"rsi_14":36.87,"sma_20":1647.75,"sma_60":1643.02,"sma_120":1713.99},{"date":"2026-10-15","open":1581,"high":1606,"low":1550,"close":1587,"volume":246164,"rsi_14":32.74,"sma_20":1642.15,"sma_60":1642.62,"sma_120":1709.63},{"date":"2026-10-16","open":1567,"high":1600,"low":1563,"close":1566,"volume":248576,"rsi_14":33.03,"sma_20":1636.5,"sma_60":1642.02,"sma_120":1705.31},{"date":"2026-10-19","open":1580,"high":1611,"low":1565,"close":1605,"volume":145951,"rsi_14":45.53,"sma_20":1632.75,"sma_60":1642.53,"sma_120":1701.77},{"date":"2026-10-20","open":1604,"high":1605,"low":1553,"close":1573,"volume":304051,"rsi_14":39.64,"sma_20":1627.25,"sma_60":1642.47,"sma_120":1697.17},{"date":"2026-10-21","open":1559,"high":1575,"low":1550,"close":1565,"volume":155181,"rsi_14":39.64,"sma_20":1621.3,"sma_60":1641.78,"sma_120":1693.17},{"date":"2026-10-22","open":1551,"high":1566,"low":1520,"close":1532,"volume":222269,"rsi_14":23.17,"sma_20":1614.25,"sma_60":1638.6,"sma_120":1689.06},{"date":"2026-10-23","open":1518,"high":1529,"low":1497,"close":1529,"volume":214609}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-38.53,"pbr":0.78,"per":null,"roa":-0.3,"roe":-1.84,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":1650122244785.0,"analysis":"ROE -1.8%로 적자 상태입니다. 시가총액 4891.11억. 매출 1.65조, 영업이익 622.96억.","eps_basis":"TTM","debt_ratio":5.101394390936432,"market_cap":488472296576,"net_income":194695369235.0,"total_debt":3182467734244.0,"ttm_window":"2025Q3~2026Q2","gross_margin":14.9,"total_assets":3806310450639.0,"total_equity":623842716395.0,"profit_margin":11.8,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":62295585097.0,"operating_margin":3.78,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 5.1배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":1529.0,"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":"2017-01-10","close":5493.0},{"date":"2017-01-11","close":5503.0},{"date":"2017-01-12","close":5503.0},{"date":"2017-01-13","close":5503.0},{"date":"2017-01-16","close":5493.0},{"date":"2017-01-17","close":5473.0},{"date":"2017-01-18","close":5391.0},{"date":"2017-01-19","close":5340.0},{"date":"2017-01-20","close":5290.0},{"date":"2017-01-23","close":5290.0},{"date":"2017-01-24","close":5249.0},{"date":"2017-01-25","close":5208.0},{"date":"2017-01-26","close":5290.0},{"date":"2017-01-31","close":5340.0},{"date":"2017-02-01","close":5351.0},{"date":"2017-02-02","close":5269.0},{"date":"2017-02-03","close":5188.0},{"date":"2017-02-06","close":5218.0},{"date":"2017-02-07","close":5188.0},{"date":"2017-02-08","close":5188.0},{"date":"2017-02-09","close":5279.0},{"date":"2017-02-10","close":5483.0},{"date":"2017-02-13","close":5646.0},{"date":"2017-02-14","close":5676.0},{"date":"2017-02-15","close":5585.0},{"date":"2017-02-16","close":5473.0},{"date":"2017-02-17","close":5493.0},{"date":"2017-02-20","close":5503.0},{"date":"2017-02-21","close":5513.0},{"date":"2017-02-22","close":5513.0},{"date":"2017-02-23","close":5534.0},{"date":"2017-02-24","close":5635.0},{"date":"2017-02-27","close":5646.0},{"date":"2017-02-28","close":5666.0},{"date":"2017-03-02","close":5707.0},{"date":"2017-03-03","close":5707.0},{"date":"2017-03-06","close":5707.0},{"date":"2017-03-07","close":5717.0},{"date":"2017-03-08","close":5696.0},{"date":"2017-03-09","close":5696.0},{"date":"2017-03-10","close":5696.0},{"date":"2017-03-13","close":5696.0},{"date":"2017-03-14","close":5849.0},{"date":"2017-03-15","close":5798.0},{"date":"2017-03-16","close":5890.0},{"date":"2017-03-17","close":6093.0},{"date":"2017-03-20","close":5971.0},{"date":"2017-03-21","close":5829.0},{"date":"2017-03-22","close":5910.0},{"date":"2017-03-23","close":5941.0},{"date":"2017-03-24","close":5941.0},{"date":"2017-03-27","close":5829.0},{"date":"2017-03-28","close":5829.0},{"date":"2017-03-29","close":5880.0},{"date":"2017-03-30","close":5890.0},{"date":"2017-03-31","close":5971.0},{"date":"2017-04-03","close":5951.0},{"date":"2017-04-04","close":5941.0},{"date":"2017-04-05","close":5951.0},{"date":"2017-04-06","close":5951.0},{"date":"2017-04-07","close":5991.0},{"date":"2017-04-10","close":6002.0},{"date":"2017-04-11","close":6002.0},{"date":"2017-04-12","close":6073.0},{"date":"2017-04-13","close":6154.0},{"date":"2017-04-14","close":6154.0},{"date":"2017-04-17","close":6266.0},{"date":"2017-04-18","close":6246.0},{"date":"2017-04-19","close":6236.0},{"date":"2017-04-20","close":6225.0},{"date":"2017-04-21","close":6236.0},{"date":"2017-04-24","close":6215.0},{"date":"2017-04-25","close":6205.0},{"date":"2017-04-26","close":6266.0},{"date":"2017-04-27","close":6388.0},{"date":"2017-04-28","close":6429.0},{"date":"2017-05-02","close":6348.0},{"date":"2017-05-04","close":6449.0},{"date":"2017-05-08","close":6419.0},{"date":"2017-05-10","close":6388.0},{"date":"2017-05-11","close":6409.0},{"date":"2017-05-12","close":6368.0},{"date":"2017-05-15","close":6378.0},{"date":"2017-05-16","close":6439.0},{"date":"2017-05-17","close":6510.0},{"date":"2017-05-18","close":6531.0},{"date":"2017-05-19","close":6490.0},{"date":"2017-05-22","close":6551.0},{"date":"2017-05-23","close":6531.0},{"date":"2017-05-24","close":6632.0},{"date":"2017-05-25","close":6846.0},{"date":"2017-05-26","close":6877.0},{"date":"2017-05-29","close":6938.0},{"date":"2017-05-30","close":6927.0},{"date":"2017-05-31","close":7070.0},{"date":"2017-06-01","close":7355.0},{"date":"2017-06-02","close":7711.0},{"date":"2017-06-05","close":7629.0},{"date":"2017-06-07","close":7731.0},{"date":"2017-06-08","close":7833.0},{"date":"2017-06-09","close":7843.0},{"date":"2017-06-12","close":7741.0},{"date":"2017-06-13","close":8240.0},{"date":"2017-06-14","close":8413.0},{"date":"2017-06-15","close":8423.0},{"date":"2017-06-16","close":8616.0},{"date":"2017-06-19","close":8952.0},{"date":"2017-06-20","close":8921.0},{"date":"2017-06-21","close":8911.0},{"date":"2017-06-22","close":9064.0},{"date":"2017-06-23","close":8657.0},{"date":"2017-06-26","close":8789.0},{"date":"2017-06-27","close":8759.0},{"date":"2017-06-28","close":8759.0},{"date":"2017-06-29","close":8789.0},{"date":"2017-06-30","close":8911.0},{"date":"2017-07-03","close":8708.0},{"date":"2017-07-04","close":8626.0},{"date":"2017-07-05","close":8799.0},{"date":"2017-07-06","close":8799.0},{"date":"2017-07-07","close":8647.0},{"date":"2017-07-10","close":8525.0},{"date":"2017-07-11","close":8504.0},{"date":"2017-07-12","close":8423.0},{"date":"2017-07-13","close":8403.0},{"date":"2017-07-14","close":8443.0},{"date":"2017-07-17","close":8606.0},{"date":"2017-07-18","close":8901.0},{"date":"2017-07-19","close":8911.0},{"date":"2017-07-20","close":9501.0},{"date":"2017-07-21","close":9684.0},{"date":"2017-07-24","close":9684.0},{"date":"2017-07-25","close":9623.0},{"date":"2017-07-26","close":9939.0},{"date":"2017-07-27","close":9695.0},{"date":"2017-07-28","close":9318.0},{"date":"2017-07-31","close":9379.0},{"date":"2017-08-01","close":9583.0},{"date":"2017-08-02","close":9450.0},{"date":"2017-08-03","close":8932.0},{"date":"2017-08-04","close":9206.0},{"date":"2017-08-07","close":9247.0},{"date":"2017-08-08","close":9237.0},{"date":"2017-08-09","close":9104.0},{"date":"2017-08-10","close":8891.0},{"date":"2017-08-11","close":8718.0},{"date":"2017-08-14","close":8860.0},{"date":"2017-08-16","close":8901.0},{"date":"2017-08-17","close":9033.0},{"date":"2017-08-18","close":8820.0},{"date":"2017-08-21","close":8718.0},{"date":"2017-08-22","close":8647.0},{"date":"2017-08-23","close":9145.0},{"date":"2017-08-24","close":9033.0},{"date":"2017-08-25","close":9145.0},{"date":"2017-08-28","close":9298.0},{"date":"2017-08-29","close":9308.0},{"date":"2017-08-30","close":9359.0},{"date":"2017-08-31","close":9328.0},{"date":"2017-09-01","close":9277.0},{"date":"2017-09-04","close":9115.0},{"date":"2017-09-05","close":9013.0},{"date":"2017-09-06","close":8962.0},{"date":"2017-09-07","close":9115.0},{"date":"2017-09-08","close":8952.0},{"date":"2017-09-11","close":9003.0},{"date":"2017-09-12","close":9054.0},{"date":"2017-09-13","close":8982.0},{"date":"2017-09-14","close":8952.0},{"date":"2017-09-15","close":9155.0},{"date":"2017-09-18","close":9450.0},{"date":"2017-09-19","close":9603.0},{"date":"2017-09-20","close":9196.0},{"date":"2017-09-21","close":8881.0},{"date":"2017-09-22","close":8748.0},{"date":"2017-09-25","close":8565.0},{"date":"2017-09-26","close":8382.0},{"date":"2017-09-27","close":8352.0},{"date":"2017-09-28","close":8535.0},{"date":"2017-09-29","close":8575.0},{"date":"2017-10-10","close":8372.0},{"date":"2017-10-11","close":8464.0},{"date":"2017-10-12","close":8443.0},{"date":"2017-10-13","close":8392.0},{"date":"2017-10-16","close":8382.0},{"date":"2017-10-17","close":8331.0},{"date":"2017-10-18","close":8270.0},{"date":"2017-10-19","close":8423.0},{"date":"2017-10-20","close":8372.0},{"date":"2017-10-23","close":8321.0},{"date":"2017-10-24","close":8280.0},{"date":"2017-10-25","close":8291.0},{"date":"2017-10-26","close":8545.0},{"date":"2017-10-27","close":8586.0},{"date":"2017-10-30","close":8575.0},{"date":"2017-10-31","close":8728.0},{"date":"2017-11-01","close":8799.0},{"date":"2017-11-02","close":8809.0},{"date":"2017-11-03","close":8799.0},{"date":"2017-11-06","close":8677.0},{"date":"2017-11-07","close":8677.0},{"date":"2017-11-08","close":8657.0},{"date":"2017-11-09","close":8637.0},{"date":"2017-11-10","close":8637.0},{"date":"2017-11-13","close":8616.0},{"date":"2017-11-14","close":8586.0},{"date":"2017-11-15","close":8443.0},{"date":"2017-11-16","close":8657.0},{"date":"2017-11-17","close":8484.0},{"date":"2017-11-20","close":8433.0},{"date":"2017-11-21","close":8189.0},{"date":"2017-11-22","close":8179.0},{"date":"2017-11-23","close":8016.0},{"date":"2017-11-24","close":7935.0},{"date":"2017-11-27","close":7904.0},{"date":"2017-11-28","close":7945.0},{"date":"2017-11-29","close":7924.0},{"date":"2017-11-30","close":7833.0},{"date":"2017-12-01","close":7812.0},{"date":"2017-12-04","close":7833.0},{"date":"2017-12-05","close":7751.0},{"date":"2017-12-06","close":7568.0},{"date":"2017-12-07","close":7497.0},{"date":"2017-12-08","close":7548.0},{"date":"2017-12-11","close":7680.0},{"date":"2017-12-12","close":7935.0},{"date":"2017-12-13","close":8128.0},{"date":"2017-12-14","close":8128.0},{"date":"2017-12-15","close":8169.0},{"date":"2017-12-18","close":8209.0},{"date":"2017-12-19","close":8362.0},{"date":"2017-12-20","close":8840.0},{"date":"2017-12-21","close":9054.0},{"date":"2017-12-22","close":9532.0},{"date":"2017-12-26","close":9867.0},{"date":"2017-12-27","close":10274.0},{"date":"2017-12-28","close":10478.0},{"date":"2018-01-02","close":3770.5559},{"date":"2018-01-03","close":3702.0},{"date":"2018-01-04","close":3702.0},{"date":"2018-01-05","close":3702.0},{"date":"2018-01-08","close":3787.6946},{"date":"2018-01-09","close":4010.5005},{"date":"2018-01-10","close":4079.0557},{"date":"2018-01-11","close":4164.7505},{"date":"2018-01-12","close":4027.6387},{"date":"2018-01-15","close":3941.9446},{"date":"2018-01-16","close":3907.667},{"date":"2018-01-17","close":3924.8054},{"date":"2018-01-18","close":3839.1113},{"date":"2018-01-19","close":4113.3335},{"date":"2018-01-22","close":4113.3335},{"date":"2018-01-23","close":4130.4727},{"date":"2018-01-24","close":4079.0557},{"date":"2018-01-25","close":4130.4727},{"date":"2018-01-26","close":4113.3335},{"date":"2018-01-29","close":4233.3057},{"date":"2018-01-30","close":4147.6113},{"date":"2018-01-31","close":4147.6113},{"date":"2018-02-01","close":4336.1392},{"date":"2018-02-02","close":4507.5278},{"date":"2018-02-05","close":4061.9165},{"date":"2018-02-06","close":4096.1943},{"date":"2018-02-07","close":3667.7224},{"date":"2018-02-08","close":3804.8337},{"date":"2018-02-09","close":3770.5559},{"date":"2018-02-12","close":3616.3059},{"date":"2018-02-13","close":3564.8894},{"date":"2018-02-14","close":3684.8613},{"date":"2018-02-19","close":3839.1113},{"date":"2018-02-20","close":3702.0},{"date":"2018-02-21","close":3736.2778},{"date":"2018-02-22","close":3684.8613},{"date":"2018-02-23","close":3667.7224},{"date":"2018-02-26","close":3599.167},{"date":"2018-02-27","close":3616.3059},{"date":"2018-02-28","close":3479.1946},{"date":"2018-03-02","close":3547.75},{"date":"2018-03-05","close":3616.3059},{"date":"2018-03-06","close":3650.5833},{"date":"2018-03-07","close":3599.167},{"date":"2018-03-08","close":3684.8613},{"date":"2018-03-09","close":3873.3892},{"date":"2018-03-12","close":3941.9446},{"date":"2018-03-13","close":3856.25},{"date":"2018-03-14","close":3839.1113},{"date":"2018-03-15","close":3907.667},{"date":"2018-03-16","close":3839.1113},{"date":"2018-03-19","close":3787.6946},{"date":"2018-03-20","close":3736.2778},{"date":"2018-03-21","close":3719.1392},{"date":"2018-03-22","close":3736.2778},{"date":"2018-03-23","close":3582.0278},{"date":"2018-03-26","close":3582.0278},{"date":"2018-03-27","close":3616.3059},{"date":"2018-03-28","close":3599.167},{"date":"2018-03-29","close":3599.167},{"date":"2018-03-30","close":3702.0},{"date":"2018-04-02","close":3530.6116},{"date":"2018-04-03","close":3513.4724},{"date":"2018-04-04","close":3390.0725},{"date":"2018-04-05","close":3414.0671},{"date":"2018-04-06","close":3496.3335},{"date":"2018-04-09","close":3599.167},{"date":"2018-04-10","close":3616.3059},{"date":"2018-04-11","close":3616.3059},{"date":"2018-04-12","close":3633.4448},{"date":"2018-04-13","close":3547.75},{"date":"2018-04-16","close":3513.4724},{"date":"2018-04-17","close":3427.7778},{"date":"2018-04-18","close":3462.0557},{"date":"2018-04-19","close":3787.6946},{"date":"2018-04-20","close":3719.1392},{"date":"2018-04-23","close":3890.5273},{"date":"2018-04-24","close":3907.667},{"date":"2018-04-25","close":3924.8054},{"date":"2018-04-26","close":3839.1113},{"date":"2018-04-27","close":3753.417},{"date":"2018-04-30","close":4010.5005},{"date":"2018-05-02","close":4267.583},{"date":"2018-05-03","close":4113.3335},{"date":"2018-05-04","close":4079.0557},{"date":"2018-05-08","close":3941.9446},{"date":"2018-05-09","close":3941.9446},{"date":"2018-05-10","close":3941.9446},{"date":"2018-05-11","close":3959.0837},{"date":"2018-05-14","close":4353.2783},{"date":"2018-05-15","close":4267.583},{"date":"2018-05-16","close":4696.0562},{"date":"2018-05-17","close":4781.75},{"date":"2018-05-18","close":4901.7217},{"date":"2018-05-21","close":4987.417},{"date":"2018-05-23","close":4918.8613},{"date":"2018-05-24","close":5090.2505},{"date":"2018-05-25","close":5278.7778},{"date":"2018-05-28","close":5741.5278},{"date":"2018-05-29","close":5484.4453},{"date":"2018-05-30","close":5844.3618},{"date":"2018-05-31","close":5878.6387},{"date":"2018-06-01","close":5415.8892},{"date":"2018-06-04","close":5415.8892},{"date":"2018-06-05","close":5433.0278},{"date":"2018-06-07","close":5433.0278},{"date":"2018-06-08","close":5313.0562},{"date":"2018-06-11","close":5501.583},{"date":"2018-06-12","close":5210.2217},{"date":"2018-06-14","close":5124.5278},{"date":"2018-06-15","close":5038.8335},{"date":"2018-06-18","close":4918.8613},{"date":"2018-06-19","close":4764.6113},{"date":"2018-06-20","close":4953.1396},{"date":"2018-06-21","close":4884.5835},{"date":"2018-06-22","close":4833.167},{"date":"2018-06-25","close":5021.6943},{"date":"2018-06-26","close":4867.4448},{"date":"2018-06-27","close":4541.8062},{"date":"2018-06-28","close":4610.3608},{"date":"2018-06-29","close":4747.4722},{"date":"2018-07-02","close":4507.5278},{"date":"2018-07-03","close":4593.2227},{"date":"2018-07-04","close":4524.667},{"date":"2018-07-05","close":4319.0},{"date":"2018-07-06","close":4713.1948},{"date":"2018-07-09","close":4627.5005},{"date":"2018-07-10","close":4764.6113},{"date":"2018-07-11","close":4918.8613},{"date":"2018-07-12","close":4901.7217},{"date":"2018-07-13","close":4987.417},{"date":"2018-07-16","close":4798.8892},{"date":"2018-07-17","close":4678.9165},{"date":"2018-07-18","close":4781.75},{"date":"2018-07-19","close":4524.667},{"date":"2018-07-20","close":4593.2227},{"date":"2018-07-23","close":4438.9722},{"date":"2018-07-24","close":4696.0562},{"date":"2018-07-25","close":4816.0278},{"date":"2018-07-26","close":4884.5835},{"date":"2018-07-27","close":4970.2778},{"date":"2018-07-30","close":5021.6943},{"date":"2018-07-31","close":4970.2778},{"date":"2018-08-01","close":4987.417},{"date":"2018-08-02","close":4970.2778},{"date":"2018-08-03","close":4901.7217},{"date":"2018-08-06","close":4644.6392},{"date":"2018-08-07","close":4713.1948},{"date":"2018-08-08","close":4678.9165},{"date":"2018-08-09","close":4627.5005},{"date":"2018-08-10","close":4764.6113},{"date":"2018-08-13","close":4593.2227},{"date":"2018-08-14","close":4781.75},{"date":"2018-08-16","close":4713.1948},{"date":"2018-08-17","close":4644.6392},{"date":"2018-08-20","close":4541.8062},{"date":"2018-08-21","close":4644.6392},{"date":"2018-08-22","close":4593.2227},{"date":"2018-08-23","close":4833.167},{"date":"2018-08-24","close":4764.6113},{"date":"2018-08-27","close":4781.75},{"date":"2018-08-28","close":4747.4722},{"date":"2018-08-29","close":4661.7783},{"date":"2018-08-30","close":4541.8062},{"date":"2018-08-31","close":4627.5005},{"date":"2018-09-03","close":4507.5278},{"date":"2018-09-04","close":4507.5278},{"date":"2018-09-05","close":4490.3892},{"date":"2018-09-06","close":4438.9722},{"date":"2018-09-07","close":4421.8335},{"date":"2018-09-10","close":4936.0005},{"date":"2018-09-11","close":4884.5835},{"date":"2018-09-12","close":4833.167},{"date":"2018-09-13","close":4661.7783},{"date":"2018-09-14","close":4696.0562},{"date":"2018-09-17","close":4610.3608},{"date":"2018-09-18","close":4541.8062},{"date":"2018-09-19","close":4524.667},{"date":"2018-09-20","close":4301.8618},{"date":"2018-09-21","close":4456.1113},{"date":"2018-09-27","close":4370.4165},{"date":"2018-09-28","close":4353.2783},{"date":"2018-10-01","close":4284.7227},{"date":"2018-10-02","close":4267.583},{"date":"2018-10-04","close":4199.0278},{"date":"2018-10-05","close":4113.3335},{"date":"2018-10-08","close":4113.3335},{"date":"2018-10-10","close":3753.417},{"date":"2018-10-11","close":3633.4448},{"date":"2018-10-12","close":3719.1392},{"date":"2018-10-15","close":3667.7224},{"date":"2018-10-16","close":3719.1392},{"date":"2018-10-17","close":3702.0},{"date":"2018-10-18","close":3582.0278},{"date":"2018-10-19","close":3599.167},{"date":"2018-10-22","close":3616.3059},{"date":"2018-10-23","close":3564.8894},{"date":"2018-10-24","close":3479.1946},{"date":"2018-10-25","close":3379.7891},{"date":"2018-10-26","close":3369.5056},{"date":"2018-10-29","close":3180.978},{"date":"2018-10-30","close":3252.9609},{"date":"2018-10-31","close":3249.5337},{"date":"2018-11-01","close":3304.3779},{"date":"2018-11-02","close":3400.3557},{"date":"2018-11-05","close":3342.0835},{"date":"2018-11-06","close":3355.7947},{"date":"2018-11-07","close":3335.228},{"date":"2018-11-08","close":3400.3557},{"date":"2018-11-09","close":3396.928},{"date":"2018-11-12","close":3396.928},{"date":"2018-11-13","close":3462.0557},{"date":"2018-11-14","close":3379.7891},{"date":"2018-11-15","close":3513.4724},{"date":"2018-11-16","close":3496.3335},{"date":"2018-11-19","close":3530.6116},{"date":"2018-11-20","close":3496.3335},{"date":"2018-11-21","close":3513.4724},{"date":"2018-11-22","close":3599.167},{"date":"2018-11-23","close":3547.75},{"date":"2018-11-26","close":3564.8894},{"date":"2018-11-27","close":3582.0278},{"date":"2018-11-28","close":3633.4448},{"date":"2018-11-29","close":3650.5833},{"date":"2018-11-30","close":3650.5833},{"date":"2018-12-03","close":3684.8613},{"date":"2018-12-04","close":3684.8613},{"date":"2018-12-05","close":3633.4448},{"date":"2018-12-06","close":3564.8894},{"date":"2018-12-07","close":3530.6116},{"date":"2018-12-10","close":3496.3335},{"date":"2018-12-11","close":3444.917},{"date":"2018-12-12","close":3530.6116},{"date":"2018-12-13","close":3650.5833},{"date":"2018-12-14","close":3616.3059},{"date":"2018-12-17","close":3633.4448},{"date":"2018-12-18","close":3787.6946},{"date":"2018-12-19","close":3736.2778},{"date":"2018-12-20","close":3907.667},{"date":"2018-12-21","close":3907.667},{"date":"2018-12-24","close":3976.2224},{"date":"2018-12-26","close":3873.3892},{"date":"2018-12-27","close":4351.9702},{"date":"2018-12-28","close":4371.2266},{"date":"2019-01-02","close":4159.4048},{"date":"2019-01-03","close":4178.6621},{"date":"2019-01-04","close":4120.8921},{"date":"2019-01-07","close":4313.457},{"date":"2019-01-08","close":4217.1753},{"date":"2019-01-09","close":4313.457},{"date":"2019-01-10","close":4236.4312},{"date":"2019-01-11","close":4255.688},{"date":"2019-01-14","close":4371.2266},{"date":"2019-01-15","close":4428.9966},{"date":"2019-01-16","close":4390.4834},{"date":"2019-01-17","close":4255.688},{"date":"2019-01-18","close":4255.688},{"date":"2019-01-21","close":4217.1753},{"date":"2019-01-22","close":4217.1753},{"date":"2019-01-23","close":4910.4087},{"date":"2019-01-24","close":4948.9219},{"date":"2019-01-25","close":5083.7183},{"date":"2019-01-28","close":4910.4087},{"date":"2019-01-29","close":4910.4087},{"date":"2019-01-30","close":5083.7183},{"date":"2019-01-31","close":5122.2305},{"date":"2019-02-01","close":5025.9482},{"date":"2019-02-07","close":5006.6914},{"date":"2019-02-08","close":4891.1533},{"date":"2019-02-11","close":4756.3569},{"date":"2019-02-12","close":5025.9482},{"date":"2019-02-13","close":4968.1792},{"date":"2019-02-14","close":4833.3833},{"date":"2019-02-15","close":4891.1533},{"date":"2019-02-18","close":4775.6138},{"date":"2019-02-19","close":4814.127},{"date":"2019-02-20","close":4737.1006},{"date":"2019-02-21","close":4660.0747},{"date":"2019-02-22","close":4698.5879},{"date":"2019-02-25","close":4698.5879},{"date":"2019-02-26","close":4679.3311},{"date":"2019-02-27","close":4679.3311},{"date":"2019-02-28","close":4583.0488},{"date":"2019-03-04","close":4640.8184},{"date":"2019-03-05","close":4640.8184},{"date":"2019-03-06","close":4660.0747},{"date":"2019-03-07","close":4583.0488},{"date":"2019-03-08","close":4583.0488},{"date":"2019-03-11","close":4583.0488},{"date":"2019-03-12","close":4660.0747},{"date":"2019-03-13","close":4737.1006},{"date":"2019-03-14","close":4833.3833},{"date":"2019-03-15","close":4833.3833},{"date":"2019-03-18","close":4775.6138},{"date":"2019-03-19","close":4737.1006},{"date":"2019-03-20","close":4737.1006},{"date":"2019-03-21","close":4602.3052},{"date":"2019-03-22","close":4640.8184},{"date":"2019-03-25","close":4583.0488},{"date":"2019-03-26","close":4621.5615},{"date":"2019-03-27","close":4660.0747},{"date":"2019-03-28","close":4698.5879},{"date":"2019-03-29","close":4775.6138},{"date":"2019-04-01","close":4833.3833},{"date":"2019-04-02","close":4852.6396},{"date":"2019-04-03","close":4852.6396},{"date":"2019-04-04","close":4833.3833},{"date":"2019-04-05","close":4852.6396},{"date":"2019-04-08","close":4968.1792},{"date":"2019-04-09","close":4910.4087},{"date":"2019-04-10","close":4891.1533},{"date":"2019-04-11","close":4910.4087},{"date":"2019-04-12","close":4852.6396},{"date":"2019-04-15","close":4833.3833},{"date":"2019-04-16","close":4852.6396},{"date":"2019-04-17","close":4891.1533},{"date":"2019-04-18","close":5006.6914},{"date":"2019-04-19","close":4910.4087},{"date":"2019-04-22","close":4891.1533},{"date":"2019-04-23","close":4948.9219},{"date":"2019-04-24","close":4929.6655},{"date":"2019-04-25","close":4948.9219},{"date":"2019-04-26","close":4948.9219},{"date":"2019-04-29","close":4910.4087},{"date":"2019-04-30","close":4929.6655},{"date":"2019-05-02","close":4910.4087},{"date":"2019-05-03","close":4929.6655},{"date":"2019-05-07","close":4910.4087},{"date":"2019-05-08","close":4968.1792},{"date":"2019-05-09","close":4891.1533},{"date":"2019-05-10","close":4852.6396},{"date":"2019-05-13","close":4814.127},{"date":"2019-05-14","close":4833.3833},{"date":"2019-05-15","close":4910.4087},{"date":"2019-05-16","close":5006.6914},{"date":"2019-05-17","close":4987.4351},{"date":"2019-05-20","close":4929.6655},{"date":"2019-05-21","close":4910.4087},{"date":"2019-05-22","close":4891.1533},{"date":"2019-05-23","close":4871.896},{"date":"2019-05-24","close":4948.9219},{"date":"2019-05-27","close":5757.6953},{"date":"2019-05-28","close":5584.3867},{"date":"2019-05-29","close":5430.335},{"date":"2019-05-30","close":5411.0781},{"date":"2019-05-31","close":5391.8218},{"date":"2019-06-03","close":5468.8481},{"date":"2019-06-04","close":5526.6172},{"date":"2019-06-05","close":5488.1045},{"date":"2019-06-07","close":5449.5908},{"date":"2019-06-10","close":5545.874},{"date":"2019-06-11","close":5969.5176},{"date":"2019-06-12","close":5776.9517},{"date":"2019-06-13","close":5892.4912},{"date":"2019-06-14","close":5853.9775},{"date":"2019-06-17","close":5834.7212},{"date":"2019-06-18","close":5738.4395},{"date":"2019-06-19","close":5796.208},{"date":"2019-06-20","close":5796.208},{"date":"2019-06-21","close":5699.9263},{"date":"2019-06-24","close":5757.6953},{"date":"2019-06-25","close":5719.1821},{"date":"2019-06-26","close":5699.9263},{"date":"2019-06-27","close":5642.1558},{"date":"2019-06-28","close":5738.4395},{"date":"2019-07-01","close":5738.4395},{"date":"2019-07-02","close":5738.4395},{"date":"2019-07-03","close":5680.6689},{"date":"2019-07-04","close":5661.4131},{"date":"2019-07-05","close":5642.1558},{"date":"2019-07-08","close":5584.3867},{"date":"2019-07-09","close":5468.8481},{"date":"2019-07-10","close":5449.5908},{"date":"2019-07-11","close":5565.1309},{"date":"2019-07-12","close":5507.3604},{"date":"2019-07-15","close":5468.8481},{"date":"2019-07-16","close":5430.335},{"date":"2019-07-17","close":5353.3091},{"date":"2019-07-18","close":5276.2832},{"date":"2019-07-19","close":5276.2832},{"date":"2019-07-22","close":5276.2832},{"date":"2019-07-23","close":5314.7954},{"date":"2019-07-24","close":5295.5396},{"date":"2019-07-25","close":5237.77},{"date":"2019-07-26","close":5141.4873},{"date":"2019-07-29","close":5122.2305},{"date":"2019-07-30","close":5102.9746},{"date":"2019-07-31","close":5102.9746},{"date":"2019-08-01","close":4891.1533},{"date":"2019-08-02","close":5179.9995},{"date":"2019-08-05","close":4968.1792},{"date":"2019-08-06","close":4929.6655},{"date":"2019-08-07","close":4871.896},{"date":"2019-08-08","close":5064.4609},{"date":"2019-08-09","close":5160.7441},{"date":"2019-08-12","close":5257.0259},{"date":"2019-08-13","close":5045.2046},{"date":"2019-08-14","close":4968.1792},{"date":"2019-08-16","close":4814.127},{"date":"2019-08-19","close":4929.6655},{"date":"2019-08-20","close":5006.6914},{"date":"2019-08-21","close":4948.9219},{"date":"2019-08-22","close":4948.9219},{"date":"2019-08-23","close":4833.3833},{"date":"2019-08-26","close":4679.3311},{"date":"2019-08-27","close":4698.5879},{"date":"2019-08-28","close":4698.5879},{"date":"2019-08-29","close":4717.8438},{"date":"2019-08-30","close":4679.3311},{"date":"2019-09-02","close":4679.3311},{"date":"2019-09-03","close":4737.1006},{"date":"2019-09-04","close":4679.3311},{"date":"2019-09-05","close":4640.8184},{"date":"2019-09-06","close":4660.0747},{"date":"2019-09-09","close":4660.0747},{"date":"2019-09-10","close":4698.5879},{"date":"2019-09-11","close":4737.1006},{"date":"2019-09-16","close":4948.9219},{"date":"2019-09-17","close":5025.9482},{"date":"2019-09-18","close":4968.1792},{"date":"2019-09-19","close":5102.9746},{"date":"2019-09-20","close":5179.9995},{"date":"2019-09-23","close":5122.2305},{"date":"2019-09-24","close":5141.4873},{"date":"2019-09-25","close":5025.9482},{"date":"2019-09-26","close":5025.9482},{"date":"2019-09-27","close":5064.4609},{"date":"2019-09-30","close":5122.2305},{"date":"2019-10-01","close":5141.4873},{"date":"2019-10-02","close":4968.1792},{"date":"2019-10-04","close":4910.4087},{"date":"2019-10-07","close":4891.1533},{"date":"2019-10-08","close":4833.3833},{"date":"2019-10-10","close":4833.3833},{"date":"2019-10-11","close":4891.1533},{"date":"2019-10-14","close":4891.1533},{"date":"2019-10-15","close":4833.3833},{"date":"2019-10-16","close":5064.4609},{"date":"2019-10-17","close":4891.1533},{"date":"2019-10-18","close":5025.9482},{"date":"2019-10-21","close":5199.2568},{"date":"2019-10-22","close":5141.4873},{"date":"2019-10-23","close":5122.2305},{"date":"2019-10-24","close":5045.2046},{"date":"2019-10-25","close":5122.2305},{"date":"2019-10-28","close":5045.2046},{"date":"2019-10-29","close":4948.9219},{"date":"2019-10-30","close":4929.6655},{"date":"2019-10-31","close":5006.6914},{"date":"2019-11-01","close":5045.2046},{"date":"2019-11-04","close":5045.2046},{"date":"2019-11-05","close":5045.2046},{"date":"2019-11-06","close":5045.2046},{"date":"2019-11-07","close":5025.9482},{"date":"2019-11-08","close":5045.2046},{"date":"2019-11-11","close":4968.1792},{"date":"2019-11-12","close":5006.6914},{"date":"2019-11-13","close":4987.4351},{"date":"2019-11-14","close":4891.1533},{"date":"2019-11-15","close":4717.8438},{"date":"2019-11-18","close":4679.3311},{"date":"2019-11-19","close":4583.0488},{"date":"2019-11-20","close":4544.5356},{"date":"2019-11-21","close":4486.7661},{"date":"2019-11-22","close":4525.2788},{"date":"2019-11-25","close":4544.5356},{"date":"2019-11-26","close":4563.792},{"date":"2019-11-27","close":4506.0225},{"date":"2019-11-28","close":4428.9966},{"date":"2019-11-29","close":4428.9966},{"date":"2019-12-02","close":4428.9966},{"date":"2019-12-03","close":4274.9443},{"date":"2019-12-04","close":4159.4048},{"date":"2019-12-05","close":4082.3796},{"date":"2019-12-06","close":4159.4048},{"date":"2019-12-09","close":4217.1753},{"date":"2019-12-10","close":4120.8921},{"date":"2019-12-11","close":4236.4312},{"date":"2019-12-12","close":4236.4312},{"date":"2019-12-13","close":4217.1753},{"date":"2019-12-16","close":4313.457},{"date":"2019-12-17","close":4178.6621},{"date":"2019-12-18","close":4178.6621},{"date":"2019-12-19","close":4178.6621},{"date":"2019-12-20","close":4390.4834},{"date":"2019-12-23","close":4332.7139},{"date":"2019-12-24","close":4409.7397},{"date":"2019-12-26","close":4544.5356},{"date":"2019-12-27","close":5245.9897},{"date":"2019-12-30","close":5268.0317},{"date":"2020-01-02","close":5179.8638},{"date":"2020-01-03","close":5179.8638},{"date":"2020-01-06","close":5025.5698},{"date":"2020-01-07","close":5135.7798},{"date":"2020-01-08","close":5091.6958},{"date":"2020-01-09","close":5268.0317},{"date":"2020-01-10","close":5378.2412},{"date":"2020-01-13","close":5400.2832},{"date":"2020-01-14","close":5510.4932},{"date":"2020-01-15","close":6039.5005},{"date":"2020-01-16","close":6105.6265},{"date":"2020-01-17","close":6193.7944},{"date":"2020-01-20","close":6149.71},{"date":"2020-01-21","close":6304.0039},{"date":"2020-01-22","close":6480.3398},{"date":"2020-01-23","close":6326.0464},{"date":"2020-01-28","close":6237.8784},{"date":"2020-01-29","close":6281.9624},{"date":"2020-01-30","close":6127.6685},{"date":"2020-01-31","close":6083.5845},{"date":"2020-02-03","close":5929.2905},{"date":"2020-02-04","close":6215.8364},{"date":"2020-02-05","close":6215.8364},{"date":"2020-02-06","close":6127.6685},{"date":"2020-02-07","close":6127.6685},{"date":"2020-02-10","close":6105.6265},{"date":"2020-02-11","close":6215.8364},{"date":"2020-02-12","close":6524.4238},{"date":"2020-02-13","close":6436.2559},{"date":"2020-02-14","close":6348.0879},{"date":"2020-02-17","close":6370.1304},{"date":"2020-02-18","close":6304.0039},{"date":"2020-02-19","close":6259.9204},{"date":"2020-02-20","close":6326.0464},{"date":"2020-02-21","close":6193.7944},{"date":"2020-02-24","close":5973.3745},{"date":"2020-02-25","close":6017.4585},{"date":"2020-02-26","close":6149.71},{"date":"2020-02-27","close":5929.2905},{"date":"2020-02-28","close":5686.8291},{"date":"2020-03-02","close":5819.0811},{"date":"2020-03-03","close":5686.8291},{"date":"2020-03-04","close":5819.0811},{"date":"2020-03-05","close":5819.0811},{"date":"2020-03-06","close":5774.9971},{"date":"2020-03-09","close":5774.9971},{"date":"2020-03-10","close":5598.6611},{"date":"2020-03-11","close":5422.3252},{"date":"2020-03-12","close":5422.3252},{"date":"2020-03-13","close":4761.0664},{"date":"2020-03-16","close":4408.3945},{"date":"2020-03-17","close":4606.7725},{"date":"2020-03-18","close":4293.7764},{"date":"2020-03-19","close":3936.6963},{"date":"2020-03-20","close":4430.4365},{"date":"2020-03-23","close":4002.822},{"date":"2020-03-24","close":4359.9023},{"date":"2020-03-25","close":4562.689},{"date":"2020-03-26","close":4562.689},{"date":"2020-03-27","close":4474.5205},{"date":"2020-03-30","close":4650.8564},{"date":"2020-03-31","close":5047.6118},{"date":"2020-04-01","close":4827.1924},{"date":"2020-04-02","close":4871.2759},{"date":"2020-04-03","close":5223.9478},{"date":"2020-04-06","close":5444.3677},{"date":"2020-04-07","close":5488.4512},{"date":"2020-04-08","close":5422.3252},{"date":"2020-04-09","close":5642.7446},{"date":"2020-04-10","close":5686.8291},{"date":"2020-04-13","close":5642.7446},{"date":"2020-04-14","close":5841.123},{"date":"2020-04-16","close":5973.3745},{"date":"2020-04-17","close":6105.6265},{"date":"2020-04-20","close":6215.8364},{"date":"2020-04-21","close":6193.7944},{"date":"2020-04-22","close":6370.1304},{"date":"2020-04-23","close":6458.2979},{"date":"2020-04-24","close":6392.1719},{"date":"2020-04-27","close":6414.2144},{"date":"2020-04-28","close":6436.2559},{"date":"2020-04-29","close":6348.0879},{"date":"2020-05-04","close":6237.8784},{"date":"2020-05-06","close":6259.9204},{"date":"2020-05-07","close":6149.71},{"date":"2020-05-08","close":6326.0464},{"date":"2020-05-11","close":6281.9624},{"date":"2020-05-12","close":6017.4585},{"date":"2020-05-13","close":6061.5425},{"date":"2020-05-14","close":5951.3325},{"date":"2020-05-15","close":5863.1646},{"date":"2020-05-18","close":6215.8364},{"date":"2020-05-19","close":6612.5913},{"date":"2020-05-20","close":6788.9277},{"date":"2020-05-21","close":6855.0532},{"date":"2020-05-22","close":6921.1792},{"date":"2020-05-25","close":6899.1372},{"date":"2020-05-26","close":7053.4316},{"date":"2020-05-27","close":6700.7598},{"date":"2020-05-28","close":6568.5083},{"date":"2020-05-29","close":6833.0117},{"date":"2020-06-01","close":7317.9351},{"date":"2020-06-02","close":7031.3896},{"date":"2020-06-03","close":6788.9277},{"date":"2020-06-04","close":6833.0117},{"date":"2020-06-05","close":6877.0962},{"date":"2020-06-08","close":6987.3057},{"date":"2020-06-09","close":7141.5986},{"date":"2020-06-10","close":7273.8516},{"date":"2020-06-11","close":7273.8516},{"date":"2020-06-12","close":6833.0117},{"date":"2020-06-15","close":6237.8784},{"date":"2020-06-16","close":6722.8022},{"date":"2020-06-17","close":6612.5913},{"date":"2020-06-18","close":6855.0532},{"date":"2020-06-19","close":6766.8853},{"date":"2020-06-22","close":7009.3472},{"date":"2020-06-23","close":7163.6406},{"date":"2020-06-24","close":7207.7251},{"date":"2020-06-25","close":7185.6836},{"date":"2020-06-26","close":7141.5986},{"date":"2020-06-29","close":6899.1372},{"date":"2020-06-30","close":6877.0962},{"date":"2020-07-01","close":7053.4316},{"date":"2020-07-02","close":7119.5576},{"date":"2020-07-03","close":7119.5576},{"date":"2020-07-06","close":7406.103},{"date":"2020-07-07","close":7384.061},{"date":"2020-07-08","close":7560.397},{"date":"2020-07-09","close":7406.103},{"date":"2020-07-10","close":7406.103},{"date":"2020-07-13","close":7472.229},{"date":"2020-07-14","close":7538.3545},{"date":"2020-07-15","close":7670.606},{"date":"2020-07-16","close":7538.3545},{"date":"2020-07-17","close":7472.229},{"date":"2020-07-20","close":7450.1865},{"date":"2020-07-21","close":7251.8091},{"date":"2020-07-22","close":7229.7666},{"date":"2020-07-23","close":7097.5156},{"date":"2020-07-24","close":7163.6406},{"date":"2020-07-27","close":7295.8931},{"date":"2020-07-28","close":7075.4727},{"date":"2020-07-29","close":7119.5576},{"date":"2020-07-30","close":7075.4727},{"date":"2020-07-31","close":7053.4316},{"date":"2020-08-03","close":7185.6836},{"date":"2020-08-04","close":7494.271},{"date":"2020-08-05","close":7317.9351},{"date":"2020-08-06","close":7494.271},{"date":"2020-08-07","close":8133.4883},{"date":"2020-08-10","close":8177.5718},{"date":"2020-08-11","close":8684.5381},{"date":"2020-08-12","close":8618.4111},{"date":"2020-08-13","close":8177.5718},{"date":"2020-08-14","close":8133.4883},{"date":"2020-08-18","close":8001.2358},{"date":"2020-08-19","close":8111.4463},{"date":"2020-08-20","close":8243.6973},{"date":"2020-08-21","close":8375.9492},{"date":"2020-08-24","close":8662.4951},{"date":"2020-08-25","close":8684.5381},{"date":"2020-08-26","close":9103.335},{"date":"2020-08-27","close":9522.1328},{"date":"2020-08-28","close":9522.1328},{"date":"2020-08-31","close":9522.1328},{"date":"2020-09-01","close":9522.1328},{"date":"2020-09-02","close":9522.1328},{"date":"2020-09-03","close":9522.1328},{"date":"2020-09-04","close":9522.1328},{"date":"2020-09-07","close":9522.1328},{"date":"2020-09-08","close":9522.1328},{"date":"2020-09-09","close":9522.1328},{"date":"2020-09-10","close":9522.1328},{"date":"2020-09-11","close":9522.1328},{"date":"2020-09-14","close":9522.1328},{"date":"2020-09-15","close":9522.1328},{"date":"2020-09-16","close":9522.1328},{"date":"2020-09-17","close":9522.1328},{"date":"2020-09-18","close":9522.1328},{"date":"2020-09-21","close":9522.1328},{"date":"2020-09-22","close":6266.478},{"date":"2020-09-23","close":7010.2935},{"date":"2020-09-24","close":7141.9419},{"date":"2020-09-25","close":6615.3477},{"date":"2020-09-28","close":6417.8745},{"date":"2020-09-29","close":6510.0283},{"date":"2020-10-05","close":6681.1719},{"date":"2020-10-06","close":6878.645},{"date":"2020-10-07","close":6714.084},{"date":"2020-10-08","close":6582.4351},{"date":"2020-10-12","close":6681.1719},{"date":"2020-10-13","close":6681.1719},{"date":"2020-10-14","close":6575.8525},{"date":"2020-10-15","close":6562.688},{"date":"2020-10-16","close":6398.1274},{"date":"2020-10-19","close":6141.4116},{"date":"2020-10-20","close":6194.0718},{"date":"2020-10-21","close":6529.7759},{"date":"2020-10-22","close":6681.1719},{"date":"2020-10-23","close":6582.4351},{"date":"2020-10-26","close":6648.2593},{"date":"2020-10-27","close":6944.4692},{"date":"2020-10-28","close":6845.7324},{"date":"2020-10-29","close":6615.3477},{"date":"2020-10-30","close":6562.688},{"date":"2020-11-02","close":6648.2593},{"date":"2020-11-03","close":6681.1719},{"date":"2020-11-04","close":6536.3584},{"date":"2020-11-05","close":6582.4351},{"date":"2020-11-06","close":6496.8638},{"date":"2020-11-09","close":6536.3584},{"date":"2020-11-10","close":6582.4351},{"date":"2020-11-11","close":6582.4351},{"date":"2020-11-12","close":6878.645},{"date":"2020-11-13","close":6746.9961},{"date":"2020-11-16","close":6779.9087},{"date":"2020-11-17","close":6878.645},{"date":"2020-11-18","close":6845.7324},{"date":"2020-11-19","close":6714.084},{"date":"2020-11-20","close":6714.084},{"date":"2020-11-23","close":6714.084},{"date":"2020-11-24","close":6779.9087},{"date":"2020-11-25","close":6878.645},{"date":"2020-11-26","close":6845.7324},{"date":"2020-11-27","close":6878.645},{"date":"2020-11-30","close":6714.084},{"date":"2020-12-01","close":6714.084},{"date":"2020-12-02","close":6648.2593},{"date":"2020-12-03","close":6648.2593},{"date":"2020-12-04","close":6878.645},{"date":"2020-12-07","close":6911.5566},{"date":"2020-12-08","close":6845.7324},{"date":"2020-12-09","close":7010.2935},{"date":"2020-12-10","close":7438.1519},{"date":"2020-12-11","close":7701.4492},{"date":"2020-12-14","close":7471.0635},{"date":"2020-12-15","close":7438.1519},{"date":"2020-12-16","close":7372.3267},{"date":"2020-12-17","close":7273.5913},{"date":"2020-12-18","close":7405.2393},{"date":"2020-12-21","close":7471.0635},{"date":"2020-12-22","close":7405.2393},{"date":"2020-12-23","close":7405.2393},{"date":"2020-12-24","close":7438.1519},{"date":"2020-12-28","close":7536.8882},{"date":"2020-12-29","close":8230.0273},{"date":"2020-12-30","close":8594.1875},{"date":"2021-01-04","close":8885.5166},{"date":"2021-01-05","close":9104.0127},{"date":"2021-01-06","close":9104.0127},{"date":"2021-01-07","close":9395.3408},{"date":"2021-01-08","close":9322.5088},{"date":"2021-01-11","close":9067.5967},{"date":"2021-01-12","close":9176.8447},{"date":"2021-01-13","close":9395.3408},{"date":"2021-01-14","close":9322.5088},{"date":"2021-01-15","close":9249.6768},{"date":"2021-01-18","close":9176.8447},{"date":"2021-01-19","close":9941.582},{"date":"2021-01-20","close":9759.502},{"date":"2021-01-21","close":9686.6689},{"date":"2021-01-22","close":9577.4219},{"date":"2021-01-25","close":9431.7568},{"date":"2021-01-26","close":9176.8447},{"date":"2021-01-27","close":9140.4287},{"date":"2021-01-28","close":9031.1807},{"date":"2021-01-29","close":8776.2686},{"date":"2021-02-01","close":9031.1807},{"date":"2021-02-02","close":9031.1807},{"date":"2021-02-03","close":9358.9248},{"date":"2021-02-04","close":9176.8447},{"date":"2021-02-05","close":9067.5967},{"date":"2021-02-08","close":9067.5967},{"date":"2021-02-09","close":9031.1807},{"date":"2021-02-10","close":8958.3486},{"date":"2021-02-15","close":8849.1006},{"date":"2021-02-16","close":8849.1006},{"date":"2021-02-17","close":8849.1006},{"date":"2021-02-18","close":8812.6846},{"date":"2021-02-19","close":8703.4365},{"date":"2021-02-22","close":8630.6035},{"date":"2021-02-23","close":8703.4365},{"date":"2021-02-24","close":8594.1875},{"date":"2021-02-25","close":8776.2686},{"date":"2021-02-26","close":8630.6035},{"date":"2021-03-02","close":8739.8525},{"date":"2021-03-03","close":8776.2686},{"date":"2021-03-04","close":8849.1006},{"date":"2021-03-05","close":8703.4365},{"date":"2021-03-08","close":8557.7715},{"date":"2021-03-09","close":8521.3564},{"date":"2021-03-10","close":8412.1074},{"date":"2021-03-11","close":8448.5244},{"date":"2021-03-12","close":8521.3564},{"date":"2021-03-15","close":8739.8525},{"date":"2021-03-16","close":8849.1006},{"date":"2021-03-17","close":8994.7646},{"date":"2021-03-18","close":9249.6768},{"date":"2021-03-19","close":8994.7646},{"date":"2021-03-22","close":9140.4287},{"date":"2021-03-23","close":9213.2617},{"date":"2021-03-24","close":9104.0127},{"date":"2021-03-25","close":9031.1807},{"date":"2021-03-26","close":9104.0127},{"date":"2021-03-29","close":9031.1807},{"date":"2021-03-30","close":8667.0195},{"date":"2021-03-31","close":8739.8525},{"date":"2021-04-01","close":8739.8525},{"date":"2021-04-02","close":8739.8525},{"date":"2021-04-05","close":8703.4365},{"date":"2021-04-06","close":8667.0195},{"date":"2021-04-07","close":8812.6846},{"date":"2021-04-08","close":9031.1807},{"date":"2021-04-09","close":9031.1807},{"date":"2021-04-12","close":8958.3486},{"date":"2021-04-13","close":8958.3486},{"date":"2021-04-14","close":9031.1807},{"date":"2021-04-15","close":9067.5967},{"date":"2021-04-16","close":9140.4287},{"date":"2021-04-19","close":9213.2617},{"date":"2021-04-20","close":9395.3408},{"date":"2021-04-21","close":9286.0928},{"date":"2021-04-22","close":9249.6768},{"date":"2021-04-23","close":9176.8447},{"date":"2021-04-26","close":9358.9248},{"date":"2021-04-27","close":9613.8369},{"date":"2021-04-28","close":9322.5088},{"date":"2021-04-29","close":9577.4219},{"date":"2021-04-30","close":9468.1738},{"date":"2021-05-03","close":9541.0059},{"date":"2021-05-04","close":9468.1738},{"date":"2021-05-06","close":9613.8369},{"date":"2021-05-07","close":9941.582},{"date":"2021-05-10","close":10087.2461},{"date":"2021-05-11","close":10269.3271},{"date":"2021-05-12","close":9941.582},{"date":"2021-05-13","close":9723.0859},{"date":"2021-05-14","close":9905.166},{"date":"2021-05-17","close":9795.918},{"date":"2021-05-18","close":9795.918},{"date":"2021-05-20","close":9504.5898},{"date":"2021-05-21","close":9176.8447},{"date":"2021-05-24","close":9104.0127},{"date":"2021-05-25","close":9468.1738},{"date":"2021-05-26","close":9504.5898},{"date":"2021-05-27","close":9577.4219},{"date":"2021-05-28","close":9431.7568},{"date":"2021-05-31","close":9577.4219},{"date":"2021-06-01","close":9504.5898},{"date":"2021-06-02","close":9541.0059},{"date":"2021-06-03","close":9468.1738},{"date":"2021-06-04","close":9431.7568},{"date":"2021-06-07","close":9395.3408},{"date":"2021-06-08","close":9395.3408},{"date":"2021-06-09","close":9322.5088},{"date":"2021-06-10","close":9395.3408},{"date":"2021-06-11","close":9504.5898},{"date":"2021-06-14","close":9395.3408},{"date":"2021-06-15","close":9322.5088},{"date":"2021-06-16","close":9249.6768},{"date":"2021-06-17","close":9249.6768},{"date":"2021-06-18","close":9213.2617},{"date":"2021-06-21","close":9067.5967},{"date":"2021-06-22","close":9067.5967},{"date":"2021-06-23","close":8885.5166},{"date":"2021-06-24","close":8849.1006},{"date":"2021-06-25","close":8994.7646},{"date":"2021-06-28","close":9031.1807},{"date":"2021-06-29","close":8958.3486},{"date":"2021-06-30","close":9104.0127},{"date":"2021-07-01","close":9213.2617},{"date":"2021-07-02","close":9395.3408},{"date":"2021-07-05","close":9395.3408},{"date":"2021-07-06","close":9504.5898},{"date":"2021-07-07","close":9358.9248},{"date":"2021-07-08","close":9358.9248},{"date":"2021-07-09","close":9176.8447},{"date":"2021-07-12","close":9213.2617},{"date":"2021-07-13","close":9468.1738},{"date":"2021-07-14","close":9468.1738},{"date":"2021-07-15","close":9286.0928},{"date":"2021-07-16","close":9249.6768},{"date":"2021-07-19","close":9067.5967},{"date":"2021-07-20","close":8958.3486},{"date":"2021-07-21","close":9104.0127},{"date":"2021-07-22","close":9104.0127},{"date":"2021-07-23","close":9031.1807},{"date":"2021-07-26","close":8994.7646},{"date":"2021-07-27","close":8958.3486},{"date":"2021-07-28","close":8921.9316},{"date":"2021-07-29","close":8994.7646},{"date":"2021-07-30","close":8921.9316},{"date":"2021-08-02","close":8849.1006},{"date":"2021-08-03","close":8849.1006},{"date":"2021-08-04","close":8921.9316},{"date":"2021-08-05","close":9067.5967},{"date":"2021-08-06","close":8958.3486},{"date":"2021-08-09","close":8812.6846},{"date":"2021-08-10","close":8776.2686},{"date":"2021-08-11","close":8776.2686},{"date":"2021-08-12","close":8739.8525},{"date":"2021-08-13","close":8776.2686},{"date":"2021-08-17","close":8484.9404},{"date":"2021-08-18","close":8557.7715},{"date":"2021-08-19","close":8230.0273},{"date":"2021-08-20","close":8120.7798},{"date":"2021-08-23","close":8193.6123},{"date":"2021-08-24","close":8448.5244},{"date":"2021-08-25","close":8448.5244},{"date":"2021-08-26","close":8521.3564},{"date":"2021-08-27","close":8484.9404},{"date":"2021-08-30","close":8849.1006},{"date":"2021-08-31","close":8885.5166},{"date":"2021-09-01","close":8921.9316},{"date":"2021-09-02","close":8849.1006},{"date":"2021-09-03","close":8885.5166},{"date":"2021-09-06","close":8849.1006},{"date":"2021-09-07","close":8739.8525},{"date":"2021-09-08","close":8739.8525},{"date":"2021-09-09","close":8594.1875},{"date":"2021-09-10","close":8739.8525},{"date":"2021-09-13","close":8703.4365},{"date":"2021-09-14","close":8703.4365},{"date":"2021-09-15","close":8812.6846},{"date":"2021-09-16","close":8667.0195},{"date":"2021-09-17","close":8557.7715},{"date":"2021-09-23","close":8375.6914},{"date":"2021-09-24","close":8375.6914},{"date":"2021-09-27","close":8375.6914},{"date":"2021-09-28","close":8266.4434},{"date":"2021-09-29","close":8302.8594},{"date":"2021-09-30","close":8448.5244},{"date":"2021-10-01","close":8375.6914},{"date":"2021-10-05","close":8193.6123},{"date":"2021-10-06","close":8157.1958},{"date":"2021-10-07","close":8266.4434},{"date":"2021-10-08","close":8157.1958},{"date":"2021-10-12","close":8011.5312},{"date":"2021-10-13","close":8302.8594},{"date":"2021-10-14","close":8412.1074},{"date":"2021-10-15","close":8375.6914},{"date":"2021-10-18","close":8375.6914},{"date":"2021-10-19","close":8339.2754},{"date":"2021-10-20","close":8302.8594},{"date":"2021-10-21","close":8193.6123},{"date":"2021-10-22","close":8120.7798},{"date":"2021-10-25","close":8157.1958},{"date":"2021-10-26","close":8193.6123},{"date":"2021-10-27","close":8230.0273},{"date":"2021-10-28","close":8120.7798},{"date":"2021-10-29","close":8084.3633},{"date":"2021-11-01","close":8047.9473},{"date":"2021-11-02","close":8047.9473},{"date":"2021-11-03","close":7975.1152},{"date":"2021-11-04","close":7938.6987},{"date":"2021-11-05","close":7865.8667},{"date":"2021-11-08","close":7975.1152},{"date":"2021-11-09","close":7975.1152},{"date":"2021-11-10","close":7829.4512},{"date":"2021-11-11","close":7793.0352},{"date":"2021-11-12","close":7793.0352},{"date":"2021-11-15","close":7829.4512},{"date":"2021-11-16","close":7829.4512},{"date":"2021-11-17","close":7793.0352},{"date":"2021-11-18","close":7720.2031},{"date":"2021-11-19","close":7720.2031},{"date":"2021-11-22","close":7756.6191},{"date":"2021-11-23","close":7756.6191},{"date":"2021-11-24","close":7647.3706},{"date":"2021-11-25","close":7538.1221},{"date":"2021-11-26","close":7356.0425},{"date":"2021-11-29","close":7261.3604},{"date":"2021-11-30","close":7086.5635},{"date":"2021-12-01","close":7137.5459},{"date":"2021-12-02","close":7275.9268},{"date":"2021-12-03","close":7392.4585},{"date":"2021-12-06","close":7465.291},{"date":"2021-12-07","close":7647.3706},{"date":"2021-12-08","close":7465.291},{"date":"2021-12-09","close":7501.7061},{"date":"2021-12-10","close":7538.1221},{"date":"2021-12-13","close":7683.7866},{"date":"2021-12-14","close":7647.3706},{"date":"2021-12-15","close":7647.3706},{"date":"2021-12-16","close":7501.7061},{"date":"2021-12-17","close":7501.7061},{"date":"2021-12-20","close":7501.7061},{"date":"2021-12-21","close":7574.5386},{"date":"2021-12-22","close":7538.1221},{"date":"2021-12-23","close":7647.3706},{"date":"2021-12-24","close":7829.4512},{"date":"2021-12-27","close":7865.8667},{"date":"2021-12-28","close":7720.2031},{"date":"2021-12-29","close":8529.1973},{"date":"2021-12-30","close":8611.209},{"date":"2022-01-03","close":21261.0},{"date":"2022-01-04","close":8611.209},{"date":"2022-01-05","close":8734.2266},{"date":"2022-01-06","close":8816.2383},{"date":"2022-01-07","close":8980.2607},{"date":"2022-01-10","close":9349.3125},{"date":"2022-01-11","close":9226.2959},{"date":"2022-01-12","close":9308.3066},{"date":"2022-01-13","close":9144.2842},{"date":"2022-01-14","close":8939.2549},{"date":"2022-01-17","close":8898.249},{"date":"2022-01-18","close":8775.2324},{"date":"2022-01-19","close":8611.209},{"date":"2022-01-20","close":8652.2148},{"date":"2022-01-21","close":8365.1748},{"date":"2022-01-24","close":8201.1514},{"date":"2022-01-25","close":8102.7378},{"date":"2022-01-26","close":8102.7378},{"date":"2022-01-27","close":8094.5366},{"date":"2022-01-28","close":8529.1973},{"date":"2022-02-03","close":8406.1807},{"date":"2022-02-04","close":8570.2031},{"date":"2022-02-07","close":8447.1855},{"date":"2022-02-08","close":8447.1855},{"date":"2022-02-09","close":8447.1855},{"date":"2022-02-10","close":8447.1855},{"date":"2022-02-11","close":8184.749},{"date":"2022-02-14","close":7987.9214},{"date":"2022-02-15","close":7832.0996},{"date":"2022-02-16","close":7955.1172},{"date":"2022-02-17","close":7914.1113},{"date":"2022-02-18","close":7979.7202},{"date":"2022-02-21","close":7979.7202},{"date":"2022-02-22","close":7979.7202},{"date":"2022-02-23","close":7979.7202},{"date":"2022-02-24","close":7930.5137},{"date":"2022-02-25","close":7987.9214},{"date":"2022-02-28","close":7987.9214},{"date":"2022-03-02","close":8094.5366},{"date":"2022-03-03","close":8447.1855},{"date":"2022-03-04","close":8447.1855},{"date":"2022-03-07","close":8192.9502},{"date":"2022-03-08","close":8127.3413},{"date":"2022-03-10","close":8127.3413},{"date":"2022-03-11","close":8127.3413},{"date":"2022-03-14","close":8816.2383},{"date":"2022-03-15","close":8816.2383},{"date":"2022-03-16","close":8816.2383},{"date":"2022-03-17","close":8816.2383},{"date":"2022-03-18","close":8775.2324},{"date":"2022-03-21","close":8775.2324},{"date":"2022-03-22","close":8857.2432},{"date":"2022-03-23","close":8857.2432},{"date":"2022-03-24","close":9021.2666},{"date":"2022-03-25","close":8939.2549},{"date":"2022-03-28","close":8447.1855},{"date":"2022-03-29","close":8365.1748},{"date":"2022-03-30","close":8283.1631},{"date":"2022-03-31","close":8365.1748},{"date":"2022-04-01","close":8283.1631},{"date":"2022-04-04","close":8242.1572},{"date":"2022-04-05","close":8201.1514},{"date":"2022-04-06","close":8242.1572},{"date":"2022-04-07","close":8119.1401},{"date":"2022-04-08","close":8069.9331},{"date":"2022-04-11","close":8119.1401},{"date":"2022-04-12","close":8119.1401},{"date":"2022-04-13","close":8119.1401},{"date":"2022-04-14","close":8192.9502},{"date":"2022-04-15","close":8192.9502},{"date":"2022-04-18","close":8201.1514},{"date":"2022-04-19","close":8201.1514},{"date":"2022-04-20","close":8151.9448},{"date":"2022-04-21","close":8192.9502},{"date":"2022-04-22","close":8192.9502},{"date":"2022-04-25","close":8094.5366},{"date":"2022-04-26","close":8078.1343},{"date":"2022-04-27","close":8004.3237},{"date":"2022-04-28","close":8102.7378},{"date":"2022-04-29","close":8135.5425},{"date":"2022-05-02","close":8110.939},{"date":"2022-05-03","close":8028.9272},{"date":"2022-05-04","close":7946.916},{"date":"2022-05-06","close":7914.1113},{"date":"2022-05-09","close":19166.0},{"date":"2022-05-10","close":7823.8984},{"date":"2022-05-11","close":7520.4561},{"date":"2022-05-12","close":7241.6167},{"date":"2022-05-13","close":7233.4155},{"date":"2022-05-16","close":7176.0073},{"date":"2022-05-17","close":7200.6108},{"date":"2022-05-18","close":7102.1973},{"date":"2022-05-19","close":7052.9902},{"date":"2022-05-20","close":7044.7891},{"date":"2022-05-23","close":7052.9902},{"date":"2022-05-24","close":6987.3809},{"date":"2022-05-25","close":6970.979},{"date":"2022-05-26","close":6913.5708},{"date":"2022-05-27","close":6888.9673},{"date":"2022-05-30","close":7036.5879},{"date":"2022-05-31","close":7052.9902},{"date":"2022-06-02","close":7003.7832},{"date":"2022-06-03","close":7028.3867},{"date":"2022-06-07","close":6970.979},{"date":"2022-06-08","close":6979.1797},{"date":"2022-06-09","close":6905.3696},{"date":"2022-06-10","close":6921.772},{"date":"2022-06-13","close":6642.9326},{"date":"2022-06-14","close":6388.6968},{"date":"2022-06-15","close":6101.6567},{"date":"2022-06-16","close":6068.8521},{"date":"2022-06-17","close":5962.2373},{"date":"2022-06-20","close":5691.5991},{"date":"2022-06-21","close":5757.2085},{"date":"2022-06-22","close":5412.7598},{"date":"2022-06-23","close":5133.9209},{"date":"2022-06-24","close":5511.1738},{"date":"2022-06-27","close":5732.605},{"date":"2022-06-28","close":5675.1968},{"date":"2022-06-29","close":5535.7773},{"date":"2022-06-30","close":5576.7832},{"date":"2022-07-01","close":5839.2197},{"date":"2022-07-04","close":5420.9609},{"date":"2022-07-05","close":5683.3979},{"date":"2022-07-06","close":5519.375},{"date":"2022-07-07","close":5502.9727},{"date":"2022-07-08","close":5543.9785},{"date":"2022-07-11","close":5494.7715},{"date":"2022-07-12","close":5265.1392},{"date":"2022-07-13","close":5232.3345},{"date":"2022-07-14","close":5215.9321},{"date":"2022-07-15","close":5248.7368},{"date":"2022-07-18","close":5396.3579},{"date":"2022-07-19","close":5461.9668},{"date":"2022-07-20","close":5478.3691},{"date":"2022-07-21","close":5478.3691},{"date":"2022-07-22","close":5543.9785},{"date":"2022-07-25","close":5527.5762},{"date":"2022-07-26","close":5593.1855},{"date":"2022-07-27","close":5625.9897},{"date":"2022-07-28","close":5552.1797},{"date":"2022-07-29","close":5617.7886},{"date":"2022-08-01","close":5658.7944},{"date":"2022-08-02","close":5601.3862},{"date":"2022-08-03","close":5576.7832},{"date":"2022-08-04","close":5420.9609},{"date":"2022-08-05","close":5625.9897},{"date":"2022-08-08","close":5601.3862},{"date":"2022-08-09","close":5625.9897},{"date":"2022-08-10","close":5765.4097},{"date":"2022-08-11","close":5855.6221},{"date":"2022-08-12","close":6027.8462},{"date":"2022-08-16","close":5847.4209},{"date":"2022-08-17","close":5716.2026},{"date":"2022-08-18","close":5625.9897},{"date":"2022-08-19","close":5560.3809},{"date":"2022-08-22","close":5437.3633},{"date":"2022-08-23","close":5347.1509},{"date":"2022-08-24","close":5240.5356},{"date":"2022-08-25","close":5330.7485},{"date":"2022-08-26","close":5453.7656},{"date":"2022-08-29","close":5232.3345},{"date":"2022-08-30","close":5240.5356},{"date":"2022-08-31","close":5248.7368},{"date":"2022-09-01","close":5133.9209},{"date":"2022-09-02","close":5101.1162},{"date":"2022-09-05","close":5101.1162},{"date":"2022-09-06","close":5109.3174},{"date":"2022-09-07","close":4978.0991},{"date":"2022-09-08","close":4904.2886},{"date":"2022-09-13","close":4953.4956},{"date":"2022-09-14","close":4904.2886},{"date":"2022-09-15","close":4846.8804},{"date":"2022-09-16","close":4699.2598},{"date":"2022-09-19","close":4543.438},{"date":"2022-09-20","close":4592.645},{"date":"2022-09-21","close":4518.8345},{"date":"2022-09-22","close":4387.6162},{"date":"2022-09-23","close":4182.5874},{"date":"2022-09-26","close":4108.7769},{"date":"2022-09-27","close":4116.978},{"date":"2022-09-28","close":3998.0613},{"date":"2022-09-29","close":3961.1562},{"date":"2022-09-30","close":3858.6418},{"date":"2022-10-04","close":4022.6648},{"date":"2022-10-05","close":3903.748},{"date":"2022-10-06","close":3969.3574},{"date":"2022-10-07","close":3961.1562},{"date":"2022-10-11","close":3702.8198},{"date":"2022-10-12","close":3805.3342},{"date":"2022-10-13","close":3624.9089},{"date":"2022-10-14","close":3756.1274},{"date":"2022-10-17","close":3756.1274},{"date":"2022-10-18","close":3825.8372},{"date":"2022-10-19","close":3690.5181},{"date":"2022-10-20","close":3444.4836},{"date":"2022-10-21","close":3313.2651},{"date":"2022-10-24","close":3526.4951},{"date":"2022-10-25","close":3501.8916},{"date":"2022-10-26","close":3403.4778},{"date":"2022-10-27","close":3588.0037},{"date":"2022-10-28","close":3456.7854},{"date":"2022-10-31","close":3444.4836},{"date":"2022-11-01","close":3534.6963},{"date":"2022-11-02","close":3489.5898},{"date":"2022-11-03","close":3399.3772},{"date":"2022-11-04","close":3428.0813},{"date":"2022-11-07","close":3555.1992},{"date":"2022-11-08","close":3592.1042},{"date":"2022-11-09","close":3604.406},{"date":"2022-11-10","close":3608.5066},{"date":"2022-11-11","close":3711.021},{"date":"2022-11-14","close":3670.0154},{"date":"2022-11-15","close":3690.5181},{"date":"2022-11-16","close":3743.8257},{"date":"2022-11-17","close":3784.8313},{"date":"2022-11-18","close":3760.228},{"date":"2022-11-21","close":3608.5066},{"date":"2022-11-22","close":3682.3171},{"date":"2022-11-23","close":3706.9204},{"date":"2022-11-24","close":3719.2222},{"date":"2022-11-25","close":3764.3286},{"date":"2022-11-28","close":3653.613},{"date":"2022-11-29","close":3694.6187},{"date":"2022-11-30","close":4071.8718},{"date":"2022-12-01","close":4281.001},{"date":"2022-12-02","close":4018.5642},{"date":"2022-12-05","close":3899.6475},{"date":"2022-12-06","close":3879.1448},{"date":"2022-12-07","close":3891.4463},{"date":"2022-12-08","close":3788.9319},{"date":"2022-12-09","close":3674.116},{"date":"2022-12-12","close":3670.0154},{"date":"2022-12-13","close":3604.406},{"date":"2022-12-14","close":3637.2107},{"date":"2022-12-15","close":3600.3054},{"date":"2022-12-16","close":3600.3054},{"date":"2022-12-19","close":3633.1101},{"date":"2022-12-20","close":3575.7021},{"date":"2022-12-21","close":3530.5957},{"date":"2022-12-22","close":3555.1992},{"date":"2022-12-23","close":3460.886},{"date":"2022-12-26","close":3452.6848},{"date":"2022-12-27","close":3477.2883},{"date":"2022-12-28","close":4105.0},{"date":"2022-12-29","close":4030.0},{"date":"2023-01-02","close":3980.0},{"date":"2023-01-03","close":4010.0},{"date":"2023-01-04","close":4060.0},{"date":"2023-01-05","close":4430.0},{"date":"2023-01-06","close":4175.0},{"date":"2023-01-09","close":4160.0},{"date":"2023-01-10","close":4215.0},{"date":"2023-01-11","close":4200.0},{"date":"2023-01-12","close":4180.0},{"date":"2023-01-13","close":4175.0},{"date":"2023-01-16","close":4180.0},{"date":"2023-01-17","close":4180.0},{"date":"2023-01-18","close":4170.0},{"date":"2023-01-19","close":4165.0},{"date":"2023-01-20","close":4240.0},{"date":"2023-01-25","close":4205.0},{"date":"2023-01-26","close":4210.0},{"date":"2023-01-27","close":4290.0},{"date":"2023-01-30","close":4200.0},{"date":"2023-01-31","close":4225.0},{"date":"2023-02-01","close":4220.0},{"date":"2023-02-02","close":4210.0},{"date":"2023-02-03","close":4170.0},{"date":"2023-02-06","close":4145.0},{"date":"2023-02-07","close":4140.0},{"date":"2023-02-08","close":4200.0},{"date":"2023-02-09","close":4210.0},{"date":"2023-02-10","close":4320.0},{"date":"2023-02-13","close":4225.0},{"date":"2023-02-14","close":4320.0},{"date":"2023-02-15","close":4200.0},{"date":"2023-02-16","close":4200.0},{"date":"2023-02-17","close":4350.0},{"date":"2023-02-20","close":4425.0},{"date":"2023-02-21","close":4640.0},{"date":"2023-02-22","close":4495.0},{"date":"2023-02-23","close":4390.0},{"date":"2023-02-24","close":4295.0},{"date":"2023-02-27","close":4310.0},{"date":"2023-02-28","close":4370.0},{"date":"2023-03-02","close":4390.0},{"date":"2023-03-03","close":4390.0},{"date":"2023-03-06","close":4330.0},{"date":"2023-03-07","close":4370.0},{"date":"2023-03-08","close":4205.0},{"date":"2023-03-09","close":4110.0},{"date":"2023-03-10","close":4015.0},{"date":"2023-03-13","close":3915.0},{"date":"2023-03-14","close":3800.0},{"date":"2023-03-15","close":3830.0},{"date":"2023-03-16","close":3785.0},{"date":"2023-03-17","close":3820.0},{"date":"2023-03-20","close":3830.0},{"date":"2023-03-21","close":3805.0},{"date":"2023-03-22","close":3735.0},{"date":"2023-03-23","close":3565.0},{"date":"2023-03-24","close":3590.0},{"date":"2023-03-27","close":3510.0},{"date":"2023-03-28","close":3575.0},{"date":"2023-03-29","close":3570.0},{"date":"2023-03-30","close":3580.0},{"date":"2023-03-31","close":3610.0},{"date":"2023-04-03","close":3770.0},{"date":"2023-04-04","close":3750.0},{"date":"2023-04-05","close":3745.0},{"date":"2023-04-06","close":3690.0},{"date":"2023-04-07","close":3700.0},{"date":"2023-04-10","close":3650.0},{"date":"2023-04-11","close":3650.0},{"date":"2023-04-12","close":3670.0},{"date":"2023-04-13","close":3695.0},{"date":"2023-04-14","close":3760.0},{"date":"2023-04-17","close":3775.0},{"date":"2023-04-18","close":3735.0},{"date":"2023-04-19","close":3800.0},{"date":"2023-04-20","close":3760.0},{"date":"2023-04-21","close":3785.0},{"date":"2023-04-24","close":3720.0},{"date":"2023-04-25","close":3630.0},{"date":"2023-04-26","close":3645.0},{"date":"2023-04-27","close":3670.0},{"date":"2023-04-28","close":3820.0},{"date":"2023-05-02","close":3870.0},{"date":"2023-05-03","close":3805.0},{"date":"2023-05-04","close":3850.0},{"date":"2023-05-08","close":4000.0},{"date":"2023-05-09","close":4015.0},{"date":"2023-05-10","close":4000.0},{"date":"2023-05-11","close":4055.0},{"date":"2023-05-12","close":4030.0},{"date":"2023-05-15","close":3950.0},{"date":"2023-05-16","close":3985.0},{"date":"2023-05-17","close":3990.0},{"date":"2023-05-18","close":3995.0},{"date":"2023-05-19","close":4005.0},{"date":"2023-05-22","close":4050.0},{"date":"2023-05-23","close":3940.0},{"date":"2023-05-24","close":4180.0},{"date":"2023-05-25","close":4110.0},{"date":"2023-05-26","close":4005.0},{"date":"2023-05-30","close":4040.0},{"date":"2023-05-31","close":3980.0},{"date":"2023-06-01","close":4000.0},{"date":"2023-06-02","close":3985.0},{"date":"2023-06-05","close":4085.0},{"date":"2023-06-07","close":4095.0},{"date":"2023-06-08","close":4160.0},{"date":"2023-06-09","close":4120.0},{"date":"2023-06-12","close":4135.0},{"date":"2023-06-13","close":4210.0},{"date":"2023-06-14","close":4255.0},{"date":"2023-06-15","close":4170.0},{"date":"2023-06-16","close":4190.0},{"date":"2023-06-19","close":4250.0},{"date":"2023-06-20","close":4230.0},{"date":"2023-06-21","close":4225.0},{"date":"2023-06-22","close":4155.0},{"date":"2023-06-23","close":4070.0},{"date":"2023-06-26","close":4100.0},{"date":"2023-06-27","close":4110.0},{"date":"2023-06-28","close":4060.0},{"date":"2023-06-29","close":3980.0},{"date":"2023-06-30","close":4030.0},{"date":"2023-07-03","close":4075.0},{"date":"2023-07-04","close":4080.0},{"date":"2023-07-05","close":4075.0},{"date":"2023-07-06","close":3870.0},{"date":"2023-07-07","close":3750.0},{"date":"2023-07-10","close":3875.0},{"date":"2023-07-11","close":3905.0},{"date":"2023-07-12","close":3940.0},{"date":"2023-07-13","close":3905.0},{"date":"2023-07-14","close":3870.0},{"date":"2023-07-17","close":3900.0},{"date":"2023-07-18","close":3775.0},{"date":"2023-07-19","close":3740.0},{"date":"2023-07-20","close":3730.0},{"date":"2023-07-21","close":3685.0},{"date":"2023-07-24","close":3645.0},{"date":"2023-07-25","close":3540.0},{"date":"2023-07-26","close":3380.0},{"date":"2023-07-27","close":3440.0},{"date":"2023-07-28","close":3525.0},{"date":"2023-07-31","close":3625.0},{"date":"2023-08-01","close":3715.0},{"date":"2023-08-02","close":3715.0},{"date":"2023-08-03","close":3715.0},{"date":"2023-08-04","close":3785.0},{"date":"2023-08-07","close":3915.0},{"date":"2023-08-08","close":3815.0},{"date":"2023-08-09","close":3955.0},{"date":"2023-08-10","close":3940.0},{"date":"2023-08-11","close":4070.0},{"date":"2023-08-14","close":3910.0},{"date":"2023-08-16","close":4020.0},{"date":"2023-08-17","close":3900.0},{"date":"2023-08-18","close":3855.0},{"date":"2023-08-21","close":3860.0},{"date":"2023-08-22","close":3830.0},{"date":"2023-08-23","close":3845.0},{"date":"2023-08-24","close":3835.0},{"date":"2023-08-25","close":3800.0},{"date":"2023-08-28","close":3905.0},{"date":"2023-08-29","close":3910.0},{"date":"2023-08-30","close":3890.0},{"date":"2023-08-31","close":3865.0},{"date":"2023-09-01","close":3910.0},{"date":"2023-09-04","close":3915.0},{"date":"2023-09-05","close":3920.0},{"date":"2023-09-06","close":3865.0},{"date":"2023-09-07","close":3800.0},{"date":"2023-09-08","close":3840.0},{"date":"2023-09-11","close":3915.0},{"date":"2023-09-12","close":3900.0},{"date":"2023-09-13","close":3850.0},{"date":"2023-09-14","close":3885.0},{"date":"2023-09-15","close":3895.0},{"date":"2023-09-18","close":3885.0},{"date":"2023-09-19","close":3985.0},{"date":"2023-09-20","close":3925.0},{"date":"2023-09-21","close":3890.0},{"date":"2023-09-22","close":3640.0},{"date":"2023-09-25","close":3515.0},{"date":"2023-09-26","close":3495.0},{"date":"2023-09-27","close":3550.0},{"date":"2023-10-04","close":3760.0},{"date":"2023-10-05","close":3620.0},{"date":"2023-10-06","close":3705.0},{"date":"2023-10-10","close":3630.0},{"date":"2023-10-11","close":3640.0},{"date":"2023-10-12","close":3720.0},{"date":"2023-10-13","close":3685.0},{"date":"2023-10-16","close":3610.0},{"date":"2023-10-17","close":3675.0},{"date":"2023-10-18","close":3675.0},{"date":"2023-10-19","close":3585.0},{"date":"2023-10-20","close":3525.0},{"date":"2023-10-23","close":3500.0},{"date":"2023-10-24","close":3555.0},{"date":"2023-10-25","close":3655.0},{"date":"2023-10-26","close":3555.0},{"date":"2023-10-27","close":3560.0},{"date":"2023-10-30","close":3600.0},{"date":"2023-10-31","close":3590.0},{"date":"2023-11-01","close":3610.0},{"date":"2023-11-02","close":3650.0},{"date":"2023-11-03","close":3690.0},{"date":"2023-11-06","close":3680.0},{"date":"2023-11-07","close":3670.0},{"date":"2023-11-08","close":3660.0},{"date":"2023-11-09","close":3655.0},{"date":"2023-11-10","close":3640.0},{"date":"2023-11-13","close":3570.0},{"date":"2023-11-14","close":3615.0},{"date":"2023-11-15","close":3670.0},{"date":"2023-11-16","close":3725.0},{"date":"2023-11-17","close":3700.0},{"date":"2023-11-20","close":3775.0},{"date":"2023-11-21","close":3850.0},{"date":"2023-11-22","close":3840.0},{"date":"2023-11-23","close":3830.0},{"date":"2023-11-24","close":3790.0},{"date":"2023-11-27","close":3760.0},{"date":"2023-11-28","close":3740.0},{"date":"2023-11-29","close":3745.0},{"date":"2023-11-30","close":3685.0},{"date":"2023-12-01","close":3550.0},{"date":"2023-12-04","close":3475.0},{"date":"2023-12-05","close":3540.0},{"date":"2023-12-06","close":3515.0},{"date":"2023-12-07","close":3590.0},{"date":"2023-12-08","close":3555.0},{"date":"2023-12-11","close":3510.0},{"date":"2023-12-12","close":3500.0},{"date":"2023-12-13","close":3270.0},{"date":"2023-12-14","close":2890.0},{"date":"2023-12-15","close":2905.0},{"date":"2023-12-18","close":2810.0},{"date":"2023-12-19","close":2845.0},{"date":"2023-12-20","close":2785.0},{"date":"2023-12-21","close":2745.0},{"date":"2023-12-22","close":3070.0},{"date":"2023-12-26","close":2990.0},{"date":"2023-12-27","close":2405.0},{"date":"2023-12-28","close":2315.0},{"date":"2024-01-02","close":2620.0},{"date":"2024-01-03","close":3245.0},{"date":"2024-01-04","close":3070.0},{"date":"2024-01-05","close":3090.0},{"date":"2024-01-08","close":3195.0},{"date":"2024-01-09","close":3440.0},{"date":"2024-01-10","close":3170.0},{"date":"2024-01-11","close":3765.0},{"date":"2024-01-12","close":3050.0},{"date":"2024-01-15","close":2730.0},{"date":"2024-01-16","close":2790.0},{"date":"2024-01-17","close":2625.0},{"date":"2024-01-18","close":2640.0},{"date":"2024-01-19","close":2550.0},{"date":"2024-01-22","close":2395.0},{"date":"2024-01-23","close":2360.0},{"date":"2024-01-24","close":2290.0},{"date":"2024-01-25","close":2200.0},{"date":"2024-01-26","close":2390.0},{"date":"2024-01-29","close":2530.0},{"date":"2024-01-30","close":2595.0},{"date":"2024-01-31","close":2715.0},{"date":"2024-02-01","close":2605.0},{"date":"2024-02-02","close":2580.0},{"date":"2024-02-05","close":2500.0},{"date":"2024-02-06","close":2425.0},{"date":"2024-02-07","close":2410.0},{"date":"2024-02-08","close":2425.0},{"date":"2024-02-13","close":2485.0},{"date":"2024-02-14","close":2485.0},{"date":"2024-02-15","close":2625.0},{"date":"2024-02-16","close":2585.0},{"date":"2024-02-19","close":2605.0},{"date":"2024-02-20","close":2535.0},{"date":"2024-02-21","close":2510.0},{"date":"2024-02-22","close":2520.0},{"date":"2024-02-23","close":2540.0},{"date":"2024-02-26","close":2525.0},{"date":"2024-02-27","close":2410.0},{"date":"2024-02-28","close":2465.0},{"date":"2024-02-29","close":2450.0},{"date":"2024-03-04","close":2470.0},{"date":"2024-03-05","close":2405.0},{"date":"2024-03-06","close":2370.0},{"date":"2024-03-07","close":2325.0},{"date":"2024-03-08","close":2300.0},{"date":"2024-03-11","close":2300.0},{"date":"2024-03-12","close":2300.0},{"date":"2024-03-13","close":2310.0},{"date":"2024-03-14","close":2310.0},{"date":"2024-03-15","close":2310.0},{"date":"2024-03-18","close":2310.0},{"date":"2024-03-19","close":2310.0},{"date":"2024-03-20","close":2310.0},{"date":"2024-03-21","close":2310.0},{"date":"2024-03-22","close":2310.0},{"date":"2024-03-25","close":2310.0},{"date":"2024-03-26","close":2310.0},{"date":"2024-03-27","close":2310.0},{"date":"2024-03-28","close":2310.0},{"date":"2024-03-29","close":2310.0},{"date":"2024-04-01","close":2310.0},{"date":"2024-04-02","close":2310.0},{"date":"2024-04-03","close":2310.0},{"date":"2024-04-04","close":2310.0},{"date":"2024-04-05","close":2310.0},{"date":"2024-04-08","close":2310.0},{"date":"2024-04-09","close":2310.0},{"date":"2024-04-11","close":2310.0},{"date":"2024-04-12","close":2310.0},{"date":"2024-04-15","close":2310.0},{"date":"2024-04-16","close":2310.0},{"date":"2024-04-17","close":2310.0},{"date":"2024-04-18","close":2310.0},{"date":"2024-04-19","close":2310.0},{"date":"2024-04-22","close":2310.0},{"date":"2024-04-23","close":2310.0},{"date":"2024-04-24","close":2310.0},{"date":"2024-04-25","close":2310.0},{"date":"2024-04-26","close":2310.0},{"date":"2024-04-29","close":2310.0},{"date":"2024-04-30","close":2310.0},{"date":"2024-05-02","close":2310.0},{"date":"2024-05-03","close":2310.0},{"date":"2024-05-07","close":2310.0},{"date":"2024-05-08","close":2310.0},{"date":"2024-05-09","close":2310.0},{"date":"2024-05-10","close":2310.0},{"date":"2024-05-13","close":2310.0},{"date":"2024-05-14","close":2310.0},{"date":"2024-05-16","close":2310.0},{"date":"2024-05-17","close":2310.0},{"date":"2024-05-20","close":2310.0},{"date":"2024-05-21","close":2310.0},{"date":"2024-05-22","close":2310.0},{"date":"2024-05-23","close":2310.0},{"date":"2024-05-24","close":2310.0},{"date":"2024-05-27","close":2310.0},{"date":"2024-05-28","close":2310.0},{"date":"2024-05-29","close":2310.0},{"date":"2024-05-30","close":2310.0},{"date":"2024-05-31","close":2310.0},{"date":"2024-06-03","close":2310.0},{"date":"2024-06-04","close":2310.0},{"date":"2024-06-05","close":2310.0},{"date":"2024-06-07","close":2310.0},{"date":"2024-06-10","close":2310.0},{"date":"2024-06-11","close":2310.0},{"date":"2024-06-12","close":2310.0},{"date":"2024-06-13","close":2310.0},{"date":"2024-06-14","close":2310.0},{"date":"2024-06-17","close":4700.0},{"date":"2024-06-18","close":4700.0},{"date":"2024-06-19","close":4700.0},{"date":"2024-06-20","close":4700.0},{"date":"2024-06-21","close":4700.0},{"date":"2024-06-24","close":4700.0},{"date":"2024-06-25","close":4700.0},{"date":"2024-06-26","close":4700.0},{"date":"2024-06-27","close":4700.0},{"date":"2024-06-28","close":4700.0},{"date":"2024-07-01","close":4700.0},{"date":"2024-07-02","close":4700.0},{"date":"2024-07-03","close":4700.0},{"date":"2024-07-04","close":4700.0},{"date":"2024-07-05","close":4700.0},{"date":"2024-07-08","close":4700.0},{"date":"2024-07-09","close":4700.0},{"date":"2024-07-10","close":4700.0},{"date":"2024-07-11","close":4700.0},{"date":"2024-07-12","close":4700.0},{"date":"2024-07-15","close":4700.0},{"date":"2024-07-16","close":4700.0},{"date":"2024-07-17","close":4700.0},{"date":"2024-07-18","close":4700.0},{"date":"2024-07-19","close":4700.0},{"date":"2024-07-22","close":4700.0},{"date":"2024-07-23","close":4700.0},{"date":"2024-07-24","close":4700.0},{"date":"2024-07-25","close":4700.0},{"date":"2024-07-26","close":4700.0},{"date":"2024-07-29","close":4700.0},{"date":"2024-07-30","close":4700.0},{"date":"2024-07-31","close":4700.0},{"date":"2024-08-01","close":4700.0},{"date":"2024-08-02","close":4700.0},{"date":"2024-08-05","close":4700.0},{"date":"2024-08-06","close":4700.0},{"date":"2024-08-07","close":4700.0},{"date":"2024-08-08","close":4700.0},{"date":"2024-08-09","close":4700.0},{"date":"2024-08-12","close":4700.0},{"date":"2024-08-13","close":4700.0},{"date":"2024-08-14","close":4700.0},{"date":"2024-08-16","close":4700.0},{"date":"2024-08-19","close":4700.0},{"date":"2024-08-20","close":4700.0},{"date":"2024-08-21","close":4700.0},{"date":"2024-08-22","close":4700.0},{"date":"2024-08-23","close":4700.0},{"date":"2024-08-26","close":4700.0},{"date":"2024-08-27","close":4700.0},{"date":"2024-08-28","close":4700.0},{"date":"2024-08-29","close":4700.0},{"date":"2024-08-30","close":4700.0},{"date":"2024-09-02","close":4700.0},{"date":"2024-09-03","close":4700.0},{"date":"2024-09-04","close":4700.0},{"date":"2024-09-05","close":4700.0},{"date":"2024-09-06","close":4700.0},{"date":"2024-09-09","close":4700.0},{"date":"2024-09-10","close":4700.0},{"date":"2024-09-11","close":4700.0},{"date":"2024-09-12","close":4700.0},{"date":"2024-09-13","close":4700.0},{"date":"2024-09-19","close":4700.0},{"date":"2024-09-20","close":4700.0},{"date":"2024-09-23","close":4700.0},{"date":"2024-09-24","close":4700.0},{"date":"2024-09-25","close":4700.0},{"date":"2024-09-26","close":4700.0},{"date":"2024-09-27","close":4700.0},{"date":"2024-09-30","close":4700.0},{"date":"2024-10-02","close":4700.0},{"date":"2024-10-04","close":4700.0},{"date":"2024-10-07","close":4700.0},{"date":"2024-10-08","close":4700.0},{"date":"2024-10-10","close":4700.0},{"date":"2024-10-11","close":4700.0},{"date":"2024-10-14","close":4700.0},{"date":"2024-10-15","close":4700.0},{"date":"2024-10-16","close":4700.0},{"date":"2024-10-17","close":4700.0},{"date":"2024-10-18","close":4700.0},{"date":"2024-10-21","close":4700.0},{"date":"2024-10-22","close":4700.0},{"date":"2024-10-23","close":4700.0},{"date":"2024-10-24","close":4700.0},{"date":"2024-10-25","close":4700.0},{"date":"2024-10-28","close":4700.0},{"date":"2024-10-29","close":4700.0},{"date":"2024-10-30","close":4700.0},{"date":"2024-10-31","close":4435.0},{"date":"2024-11-01","close":3700.0},{"date":"2024-11-04","close":3655.0},{"date":"2024-11-05","close":3490.0},{"date":"2024-11-06","close":3150.0},{"date":"2024-11-07","close":3045.0},{"date":"2024-11-08","close":3170.0},{"date":"2024-11-11","close":2985.0},{"date":"2024-11-12","close":3080.0},{"date":"2024-11-13","close":2950.0},{"date":"2024-11-14","close":2865.0},{"date":"2024-11-15","close":2790.0},{"date":"2024-11-18","close":2775.0},{"date":"2024-11-19","close":2795.0},{"date":"2024-11-20","close":2825.0},{"date":"2024-11-21","close":2865.0},{"date":"2024-11-22","close":2750.0},{"date":"2024-11-25","close":2785.0},{"date":"2024-11-26","close":2775.0},{"date":"2024-11-27","close":2725.0},{"date":"2024-11-28","close":2710.0},{"date":"2024-11-29","close":2645.0},{"date":"2024-12-02","close":2595.0},{"date":"2024-12-03","close":2610.0},{"date":"2024-12-04","close":2530.0},{"date":"2024-12-05","close":2545.0},{"date":"2024-12-06","close":2465.0},{"date":"2024-12-09","close":2215.0},{"date":"2024-12-10","close":2280.0},{"date":"2024-12-11","close":2520.0},{"date":"2024-12-12","close":2560.0},{"date":"2024-12-13","close":2735.0},{"date":"2024-12-16","close":2700.0},{"date":"2024-12-17","close":2630.0},{"date":"2024-12-18","close":2630.0},{"date":"2024-12-19","close":2570.0},{"date":"2024-12-20","close":2575.0},{"date":"2024-12-23","close":2580.0},{"date":"2024-12-24","close":2575.0},{"date":"2024-12-26","close":2505.0},{"date":"2024-12-27","close":2450.0},{"date":"2024-12-30","close":2410.0},{"date":"2025-01-02","close":2430.0},{"date":"2025-01-03","close":2440.0},{"date":"2025-01-06","close":2490.0},{"date":"2025-01-07","close":2490.0},{"date":"2025-01-08","close":2500.0},{"date":"2025-01-09","close":2500.0},{"date":"2025-01-10","close":2455.0},{"date":"2025-01-13","close":2425.0},{"date":"2025-01-14","close":2410.0},{"date":"2025-01-15","close":2355.0},{"date":"2025-01-16","close":2340.0},{"date":"2025-01-17","close":2320.0},{"date":"2025-01-20","close":2315.0},{"date":"2025-01-21","close":2325.0},{"date":"2025-01-22","close":2300.0},{"date":"2025-01-23","close":2240.0},{"date":"2025-01-24","close":2210.0},{"date":"2025-01-31","close":2215.0},{"date":"2025-02-03","close":2130.0},{"date":"2025-02-04","close":2095.0},{"date":"2025-02-05","close":2100.0},{"date":"2025-02-06","close":2135.0},{"date":"2025-02-07","close":2140.0},{"date":"2025-02-10","close":2150.0},{"date":"2025-02-11","close":2235.0},{"date":"2025-02-12","close":2205.0},{"date":"2025-02-13","close":2255.0},{"date":"2025-02-14","close":2465.0},{"date":"2025-02-17","close":2815.0},{"date":"2025-02-18","close":2700.0},{"date":"2025-02-19","close":2710.0},{"date":"2025-02-20","close":2610.0},{"date":"2025-02-21","close":2665.0},{"date":"2025-02-24","close":2660.0},{"date":"2025-02-25","close":2615.0},{"date":"2025-02-26","close":2545.0},{"date":"2025-02-27","close":2565.0},{"date":"2025-02-28","close":2600.0},{"date":"2025-03-04","close":2465.0},{"date":"2025-03-05","close":2540.0},{"date":"2025-03-06","close":2570.0},{"date":"2025-03-07","close":2545.0},{"date":"2025-03-10","close":2475.0},{"date":"2025-03-11","close":2515.0},{"date":"2025-03-12","close":2555.0},{"date":"2025-03-13","close":2490.0},{"date":"2025-03-14","close":2420.0},{"date":"2025-03-17","close":2365.0},{"date":"2025-03-18","close":2410.0},{"date":"2025-03-19","close":2495.0},{"date":"2025-03-20","close":3240.0},{"date":"2025-03-21","close":3215.0},{"date":"2025-03-24","close":2885.0},{"date":"2025-03-25","close":2945.0},{"date":"2025-03-26","close":2795.0},{"date":"2025-03-27","close":2780.0},{"date":"2025-03-28","close":2635.0},{"date":"2025-03-31","close":2555.0},{"date":"2025-04-01","close":2665.0},{"date":"2025-04-02","close":2610.0},{"date":"2025-04-03","close":2525.0},{"date":"2025-04-04","close":2535.0},{"date":"2025-04-07","close":2390.0},{"date":"2025-04-08","close":2380.0},{"date":"2025-04-09","close":2395.0},{"date":"2025-04-10","close":2505.0},{"date":"2025-04-11","close":2575.0},{"date":"2025-04-14","close":2525.0},{"date":"2025-04-15","close":2520.0},{"date":"2025-04-16","close":2495.0},{"date":"2025-04-17","close":2530.0},{"date":"2025-04-18","close":2500.0},{"date":"2025-04-21","close":2490.0},{"date":"2025-04-22","close":2420.0},{"date":"2025-04-23","close":2450.0},{"date":"2025-04-24","close":2445.0},{"date":"2025-04-25","close":2465.0},{"date":"2025-04-28","close":2660.0},{"date":"2025-04-29","close":3160.0},{"date":"2025-04-30","close":2875.0},{"date":"2025-05-02","close":3310.0},{"date":"2025-05-07","close":3015.0},{"date":"2025-05-08","close":2785.0},{"date":"2025-05-09","close":2640.0},{"date":"2025-05-12","close":2560.0},{"date":"2025-05-13","close":2580.0},{"date":"2025-05-14","close":2590.0},{"date":"2025-05-15","close":2570.0},{"date":"2025-05-16","close":2540.0},{"date":"2025-05-19","close":2525.0},{"date":"2025-05-20","close":2610.0},{"date":"2025-05-21","close":2685.0},{"date":"2025-05-22","close":2590.0},{"date":"2025-05-23","close":2650.0},{"date":"2025-05-26","close":2705.0},{"date":"2025-05-27","close":2845.0},{"date":"2025-05-28","close":2820.0},{"date":"2025-05-29","close":2865.0},{"date":"2025-05-30","close":2800.0},{"date":"2025-06-02","close":2795.0},{"date":"2025-06-04","close":2890.0},{"date":"2025-06-05","close":2910.0},{"date":"2025-06-09","close":3030.0},{"date":"2025-06-10","close":3110.0},{"date":"2025-06-11","close":3245.0},{"date":"2025-06-12","close":3155.0},{"date":"2025-06-13","close":3075.0},{"date":"2025-06-16","close":3120.0},{"date":"2025-06-17","close":3060.0},{"date":"2025-06-18","close":3040.0},{"date":"2025-06-19","close":3060.0},{"date":"2025-06-20","close":3005.0},{"date":"2025-06-23","close":2880.0},{"date":"2025-06-24","close":2945.0},{"date":"2025-06-25","close":3030.0},{"date":"2025-06-26","close":2960.0},{"date":"2025-06-27","close":2880.0},{"date":"2025-06-30","close":2905.0},{"date":"2025-07-01","close":2875.0},{"date":"2025-07-02","close":2845.0},{"date":"2025-07-03","close":2855.0},{"date":"2025-07-04","close":2835.0},{"date":"2025-07-07","close":2785.0},{"date":"2025-07-08","close":2775.0},{"date":"2025-07-09","close":2825.0},{"date":"2025-07-10","close":2850.0},{"date":"2025-07-11","close":2810.0},{"date":"2025-07-14","close":2780.0},{"date":"2025-07-15","close":2725.0},{"date":"2025-07-16","close":2725.0},{"date":"2025-07-17","close":2745.0},{"date":"2025-07-18","close":2755.0},{"date":"2025-07-21","close":2780.0},{"date":"2025-07-22","close":2340.0},{"date":"2025-07-23","close":2290.0},{"date":"2025-07-24","close":2250.0},{"date":"2025-07-25","close":2260.0},{"date":"2025-07-28","close":2250.0},{"date":"2025-07-29","close":2270.0},{"date":"2025-07-30","close":2280.0},{"date":"2025-07-31","close":2240.0},{"date":"2025-08-01","close":2165.0},{"date":"2025-08-04","close":2140.0},{"date":"2025-08-05","close":2150.0},{"date":"2025-08-06","close":2190.0},{"date":"2025-08-07","close":2195.0},{"date":"2025-08-08","close":2175.0},{"date":"2025-08-11","close":2175.0},{"date":"2025-08-12","close":2155.0},{"date":"2025-08-13","close":2020.0},{"date":"2025-08-14","close":2005.0},{"date":"2025-08-18","close":2000.0},{"date":"2025-08-19","close":1947.0},{"date":"2025-08-20","close":1918.0},{"date":"2025-08-21","close":1935.0},{"date":"2025-08-22","close":1895.0},{"date":"2025-08-25","close":1912.0},{"date":"2025-08-26","close":1887.0},{"date":"2025-08-27","close":1861.0},{"date":"2025-08-28","close":1851.0},{"date":"2025-08-29","close":1800.0},{"date":"2025-09-01","close":1752.0},{"date":"2025-09-02","close":1748.0},{"date":"2025-09-03","close":1801.0},{"date":"2025-09-04","close":1832.0},{"date":"2025-09-05","close":1802.0},{"date":"2025-09-08","close":1835.0},{"date":"2025-09-09","close":1800.0},{"date":"2025-09-10","close":1807.0},{"date":"2025-09-11","close":1787.0},{"date":"2025-09-12","close":1724.0},{"date":"2025-09-15","close":1727.0},{"date":"2025-09-16","close":1713.0},{"date":"2025-09-17","close":1705.0},{"date":"2025-09-18","close":1697.0},{"date":"2025-09-19","close":1668.0},{"date":"2025-09-22","close":1616.0},{"date":"2025-09-23","close":1628.0},{"date":"2025-09-24","close":1602.0},{"date":"2025-09-25","close":1614.0},{"date":"2025-09-26","close":1589.0},{"date":"2025-09-29","close":1606.0},{"date":"2025-09-30","close":1572.0},{"date":"2025-10-01","close":1571.0},{"date":"2025-10-02","close":1596.0},{"date":"2025-10-10","close":1580.0},{"date":"2025-10-13","close":1588.0},{"date":"2025-10-14","close":1592.0},{"date":"2025-10-15","close":1611.0},{"date":"2025-10-16","close":1663.0},{"date":"2025-10-17","close":1626.0},{"date":"2025-10-20","close":1620.0},{"date":"2025-10-21","close":1623.0},{"date":"2025-10-22","close":1639.0},{"date":"2025-10-23","close":1602.0},{"date":"2025-10-24","close":1613.0},{"date":"2025-10-27","close":1606.0},{"date":"2025-10-28","close":1620.0},{"date":"2025-10-29","close":1601.0},{"date":"2025-10-30","close":1581.0},{"date":"2025-10-31","close":1571.0},{"date":"2025-11-03","close":1546.0},{"date":"2025-11-04","close":1600.0},{"date":"2025-11-05","close":1608.0},{"date":"2025-11-06","close":1592.0},{"date":"2025-11-07","close":1566.0},{"date":"2025-11-10","close":1583.0},{"date":"2025-11-11","close":1583.0},{"date":"2025-11-12","close":1626.0},{"date":"2025-11-13","close":1634.0},{"date":"2025-11-14","close":1607.0},{"date":"2025-11-17","close":1604.0},{"date":"2025-11-18","close":1546.0},{"date":"2025-11-19","close":1518.0},{"date":"2025-11-20","close":1553.0},{"date":"2025-11-21","close":1594.0},{"date":"2025-11-24","close":1621.0},{"date":"2025-11-25","close":1582.0},{"date":"2025-11-26","close":1626.0},{"date":"2025-11-27","close":1653.0},{"date":"2025-11-28","close":1709.0},{"date":"2025-12-01","close":1681.0},{"date":"2025-12-02","close":1668.0},{"date":"2025-12-03","close":1714.0},{"date":"2025-12-04","close":1704.0},{"date":"2025-12-05","close":1850.0},{"date":"2025-12-08","close":1860.0},{"date":"2025-12-09","close":1726.0},{"date":"2025-12-10","close":1706.0},{"date":"2025-12-11","close":1794.0},{"date":"2025-12-12","close":1790.0},{"date":"2025-12-15","close":1784.0},{"date":"2025-12-16","close":1775.0},{"date":"2025-12-17","close":1760.0},{"date":"2025-12-18","close":1734.0},{"date":"2025-12-19","close":1733.0},{"date":"2025-12-22","close":1729.0},{"date":"2025-12-23","close":1693.0},{"date":"2025-12-24","close":1675.0},{"date":"2025-12-26","close":1679.0},{"date":"2025-12-29","close":1717.0},{"date":"2025-12-30","close":1756.0},{"date":"2026-01-02","close":1692.0},{"date":"2026-01-05","close":1690.0},{"date":"2026-01-06","close":1675.0},{"date":"2026-01-07","close":1678.0},{"date":"2026-01-08","close":1638.0},{"date":"2026-01-09","close":1617.0},{"date":"2026-01-12","close":1680.0},{"date":"2026-01-13","close":1670.0},{"date":"2026-01-14","close":1689.0},{"date":"2026-01-15","close":1714.0},{"date":"2026-01-16","close":1716.0},{"date":"2026-01-19","close":1653.0},{"date":"2026-01-20","close":1649.0},{"date":"2026-01-21","close":1578.0},{"date":"2026-01-22","close":1580.0},{"date":"2026-01-23","close":1628.0},{"date":"2026-01-26","close":1626.0},{"date":"2026-01-27","close":1622.0},{"date":"2026-01-28","close":1608.0},{"date":"2026-01-29","close":1599.0},{"date":"2026-01-30","close":1571.0},{"date":"2026-02-02","close":1546.0},{"date":"2026-02-03","close":1599.0},{"date":"2026-02-04","close":1626.0},{"date":"2026-02-05","close":1623.0},{"date":"2026-02-06","close":1589.0},{"date":"2026-02-09","close":1607.0},{"date":"2026-02-10","close":1675.0},{"date":"2026-02-11","close":1739.0},{"date":"2026-02-12","close":1728.0},{"date":"2026-02-13","close":1711.0},{"date":"2026-02-19","close":1756.0},{"date":"2026-02-20","close":1774.0},{"date":"2026-02-23","close":1837.0},{"date":"2026-02-24","close":1960.0},{"date":"2026-02-25","close":2010.0},{"date":"2026-02-26","close":1920.0},{"date":"2026-02-27","close":1869.0},{"date":"2026-03-03","close":1796.0},{"date":"2026-03-04","close":1600.0},{"date":"2026-03-05","close":1743.0},{"date":"2026-03-06","close":1744.0},{"date":"2026-03-09","close":1639.0},{"date":"2026-03-10","close":1674.0},{"date":"2026-03-11","close":1775.0},{"date":"2026-03-12","close":1741.0},{"date":"2026-03-13","close":1832.0},{"date":"2026-03-16","close":1837.0},{"date":"2026-03-17","close":1793.0},{"date":"2026-03-18","close":1854.0},{"date":"2026-03-19","close":1845.0},{"date":"2026-03-20","close":2010.0},{"date":"2026-03-23","close":1903.0},{"date":"2026-03-24","close":1843.0},{"date":"2026-03-25","close":1885.0},{"date":"2026-03-26","close":1824.0},{"date":"2026-03-27","close":1837.0},{"date":"2026-03-30","close":1798.0},{"date":"2026-03-31","close":1753.0},{"date":"2026-04-01","close":1876.0},{"date":"2026-04-02","close":1738.0},{"date":"2026-04-03","close":1802.0},{"date":"2026-04-06","close":1805.0},{"date":"2026-04-07","close":1784.0},{"date":"2026-04-08","close":2015.0},{"date":"2026-04-09","close":2080.0},{"date":"2026-04-10","close":2020.0},{"date":"2026-04-13","close":1949.0},{"date":"2026-04-14","close":1970.0},{"date":"2026-04-15","close":2125.0},{"date":"2026-04-16","close":2110.0},{"date":"2026-04-17","close":2085.0},{"date":"2026-04-20","close":2030.0},{"date":"2026-04-21","close":2125.0},{"date":"2026-04-22","close":2045.0},{"date":"2026-04-23","close":2025.0},{"date":"2026-04-24","close":2025.0},{"date":"2026-04-27","close":2015.0},{"date":"2026-04-28","close":2045.0},{"date":"2026-04-29","close":2020.0},{"date":"2026-04-30","close":1960.0},{"date":"2026-05-04","close":1972.0},{"date":"2026-05-06","close":1897.0},{"date":"2026-05-07","close":2015.0},{"date":"2026-05-08","close":1961.0},{"date":"2026-05-11","close":1901.0},{"date":"2026-05-12","close":1832.0},{"date":"2026-05-13","close":1803.0},{"date":"2026-05-14","close":1835.0},{"date":"2026-05-15","close":1781.0},{"date":"2026-05-18","close":1787.0},{"date":"2026-05-19","close":1770.0},{"date":"2026-05-20","close":1710.0},{"date":"2026-05-21","close":1731.0},{"date":"2026-05-22","close":1790.0},{"date":"2026-05-26","close":1773.0},{"date":"2026-05-27","close":1673.0},{"date":"2026-05-28","close":1706.0},{"date":"2026-05-29","close":1705.0},{"date":"2026-06-01","close":1620.0},{"date":"2026-06-02","close":1603.0},{"date":"2026-06-04","close":1666.0},{"date":"2026-06-05","close":1632.0},{"date":"2026-06-08","close":1570.0},{"date":"2026-06-09","close":1622.0},{"date":"2026-06-10","close":1660.0},{"date":"2026-06-11","close":1745.0},{"date":"2026-06-12","close":1770.0},{"date":"2026-06-15","close":1829.0},{"date":"2026-06-16","close":1838.0},{"date":"2026-06-17","close":1836.0},{"date":"2026-06-18","close":1759.0},{"date":"2026-06-19","close":1706.0},{"date":"2026-06-22","close":1670.0},{"date":"2026-06-23","close":1581.0},{"date":"2026-06-24","close":1650.0},{"date":"2026-06-25","close":1615.0},{"date":"2026-06-26","close":1592.0},{"date":"2026-06-29","close":1710.0},{"date":"2026-06-30","close":1675.0},{"date":"2026-07-01","close":1745.0},{"date":"2026-07-02","close":1696.0},{"date":"2026-07-03","close":1714.0},{"date":"2026-07-06","close":1716.0},{"date":"2026-07-07","close":1659.0},{"date":"2026-07-08","close":1616.0},{"date":"2026-07-09","close":1605.0},{"date":"2026-07-10","close":1690.0},{"date":"2026-07-13","close":1595.0},{"date":"2026-07-14","close":1586.0},{"date":"2026-07-15","close":1611.0},{"date":"2026-07-16","close":1602.0},{"date":"2026-07-20","close":1574.0},{"date":"2026-07-21","close":1577.0},{"date":"2026-07-22","close":1606.0},{"date":"2026-07-23","close":1723.0},{"date":"2026-07-24","close":1694.0},{"date":"2026-07-27","close":1693.0},{"date":"2026-07-28","close":1625.0},{"date":"2026-07-29","close":1560.0},{"date":"2026-07-30","close":1601.0},{"date":"2026-07-31","close":1615.0},{"date":"2026-08-03","close":1619.0},{"date":"2026-08-04","close":1623.0},{"date":"2026-08-05","close":1628.0},{"date":"2026-08-06","close":1647.0},{"date":"2026-08-07","close":1621.0},{"date":"2026-08-10","close":1622.0},{"date":"2026-08-11","close":1640.0},{"date":"2026-08-12","close":1645.0},{"date":"2026-08-13","close":1612.0},{"date":"2026-08-14","close":1636.0},{"date":"2026-08-18","close":1615.0},{"date":"2026-08-19","close":1605.0},{"date":"2026-08-20","close":1603.0},{"date":"2026-08-21","close":1598.0},{"date":"2026-08-24","close":1605.0},{"date":"2026-08-25","close":1628.0},{"date":"2026-08-26","close":1667.0},{"date":"2026-08-27","close":1640.0},{"date":"2026-08-28","close":1693.0},{"date":"2026-08-31","close":1709.0},{"date":"2026-09-01","close":1671.0},{"date":"2026-09-02","close":1658.0},{"date":"2026-09-03","close":1675.0},{"date":"2026-09-04","close":1687.0},{"date":"2026-09-07","close":1699.0},{"date":"2026-09-08","close":1700.0},{"date":"2026-09-09","close":1701.0},{"date":"2026-09-10","close":1698.0},{"date":"2026-09-11","close":1699.0},{"date":"2026-09-14","close":1679.0},{"date":"2026-09-15","close":1680.0},{"date":"2026-09-16","close":1683.0},{"date":"2026-09-17","close":1684.0},{"date":"2026-09-18","close":1673.0},{"date":"2026-09-21","close":1664.0},{"date":"2026-09-22","close":1641.0},{"date":"2026-09-23","close":1627.0},{"date":"2026-09-28","close":1630.0},{"date":"2026-09-29","close":1622.0},{"date":"2026-09-30","close":1671.0},{"date":"2026-10-01","close":1645.0},{"date":"2026-10-02","close":1635.0},{"date":"2026-10-06","close":1634.0},{"date":"2026-10-07","close":1635.0},{"date":"2026-10-08","close":1628.0},{"date":"2026-10-12","close":1603.0},{"date":"2026-10-13","close":1601.0},{"date":"2026-10-14","close":1621.0},{"date":"2026-10-15","close":1587.0},{"date":"2026-10-16","close":1566.0},{"date":"2026-10-19","close":1605.0},{"date":"2026-10-20","close":1573.0},{"date":"2026-10-21","close":1565.0},{"date":"2026-10-22","close":1532.0},{"date":"2026-10-23","close":1517.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":22533.0,"foreign_net":-22255.0,"institution_net":-278.0},{"date":"2026-10-21","retail_net":46249.0,"foreign_net":-44079.0,"institution_net":-2170.0},{"date":"2026-10-20","retail_net":121381.0,"foreign_net":-117612.0,"institution_net":-3769.0},{"date":"2026-10-19","retail_net":-30316.0,"foreign_net":24428.0,"institution_net":5888.0},{"date":"2026-10-16","retail_net":44312.0,"foreign_net":-47992.0,"institution_net":3680.0},{"date":"2026-10-15","retail_net":80488.0,"foreign_net":-89779.0,"institution_net":9291.0},{"date":"2026-10-14","retail_net":-16222.0,"foreign_net":17145.0,"institution_net":-923.0},{"date":"2026-10-13","retail_net":-7703.0,"foreign_net":6833.0,"institution_net":870.0},{"date":"2026-10-12","retail_net":69660.0,"foreign_net":-69501.0,"institution_net":-159.0},{"date":"2026-10-08","retail_net":-17819.0,"foreign_net":24278.0,"institution_net":-6459.0},{"date":"2026-10-07","retail_net":-121927.0,"foreign_net":115757.0,"institution_net":6170.0},{"date":"2026-10-06","retail_net":-6660.0,"foreign_net":6754.0,"institution_net":-94.0},{"date":"2026-10-02","retail_net":90530.0,"foreign_net":-87975.0,"institution_net":-2555.0},{"date":"2026-10-01","retail_net":-5809.0,"foreign_net":6702.0,"institution_net":-893.0},{"date":"2026-09-30","retail_net":15233.0,"foreign_net":-19274.0,"institution_net":4041.0},{"date":"2026-09-29","retail_net":99381.0,"foreign_net":-98273.0,"institution_net":-1108.0},{"date":"2026-09-28","retail_net":-44363.0,"foreign_net":43144.0,"institution_net":1219.0},{"date":"2026-09-23","retail_net":52519.0,"foreign_net":-52457.0,"institution_net":-62.0},{"date":"2026-09-22","retail_net":27687.0,"foreign_net":-27685.0,"institution_net":-2.0},{"date":"2026-09-21","retail_net":106649.0,"foreign_net":-99595.0,"institution_net":-7054.0},{"date":"2026-09-18","retail_net":4482.0,"foreign_net":-21847.0,"institution_net":17365.0},{"date":"2026-09-17","retail_net":13194.0,"foreign_net":-7276.0,"institution_net":-5918.0},{"date":"2026-09-16","retail_net":-5933.0,"foreign_net":-5864.0,"institution_net":11797.0},{"date":"2026-09-15","retail_net":27373.0,"foreign_net":-27471.0,"institution_net":98.0},{"date":"2026-09-14","retail_net":129618.0,"foreign_net":-123642.0,"institution_net":-5976.0},{"date":"2026-09-11","retail_net":6514.0,"foreign_net":-10243.0,"institution_net":3729.0},{"date":"2026-09-10","retail_net":35766.0,"foreign_net":-21887.0,"institution_net":-13879.0},{"date":"2026-09-09","retail_net":-19613.0,"foreign_net":23661.0,"institution_net":-4048.0},{"date":"2026-09-08","retail_net":-82394.0,"foreign_net":78692.0,"institution_net":3702.0},{"date":"2026-09-07","retail_net":-72237.0,"foreign_net":78263.0,"institution_net":-6026.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":22533.0,"foreign_net":-22255.0,"institution_net":-278.0},"d3":{"retail_net":190163.0,"foreign_net":-183946.0,"institution_net":-6217.0},"d7":{"retail_net":268425.0,"foreign_net":-280144.0,"institution_net":11719.0},"d14":{"retail_net":268697.0,"foreign_net":-277296.0,"institution_net":8599.0},"d30":{"retail_net":562573.0,"foreign_net":-569050.0,"institution_net":6477.0}},"analysis":"최근 5일 외국인 순매수 -20.75만, 기관 순매수 3351.00. 30일 누적: 외국인 -56.91만, 기관 6477.00.","foreign_flow":-207510.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":3351.0},"insider_trades":[],"price_analysis":{"current":1529.0,"low_30d":1511.0,"support":1550.4,"high_30d":1905.0,"change_1d":-0.2,"change_7d":-4.6,"change_30d":-9.9,"resistance":1865.6,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.44,"per":null,"quarter":"2024-Q2"},{"pbr":3.49,"per":null,"quarter":"2024-Q3"},{"pbr":1.83,"per":null,"quarter":"2024-Q4"},{"pbr":2.1,"per":null,"quarter":"2025-Q1"},{"pbr":2.85,"per":null,"quarter":"2025-Q2"},{"pbr":1.19,"per":null,"quarter":"2025-Q3"},{"pbr":1.1,"per":5.45,"quarter":"2025-Q4"},{"pbr":1.09,"per":3.97,"quarter":"2026-Q1"},{"pbr":1.08,"per":2.56,"quarter":"2026-Q2"},{"pbr":0.78,"per":null,"quarter":"현재"}],"timeline":[{"close":4700.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":4700.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2410.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2555.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2905.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":1572.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1756.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":1753.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1675.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.13,"pbr_5y_low":1.08,"per_5y_avg":3.99,"per_5y_low":2.56,"current_pbr":0.78,"current_per":null,"pbr_5y_high":4.44,"per_5y_high":5.45,"pbr_5y_median":1.83,"per_5y_median":3.97,"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":["RSI 23 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 5.1배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ENGINEERING & CONSTRUCTION"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -9.8%"},"momentum":{"grade":"D","reason":"RSI 23"},"valuation":{"grade":"C","reason":"적자 (EPS -39, PBR 0.78x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -1.8%"},"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":-0.3,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-1.84,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.64,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":5.1,"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":14.9,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.78,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":11.8,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.44,"per":null,"close":4700.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.49,"per":null,"close":4700.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.83,"per":null,"close":2410.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.1,"per":null,"close":2555.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.85,"per":null,"close":2905.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.19,"per":null,"close":1572.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.1,"per":5.45,"close":1756.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.09,"per":3.97,"close":1753.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.08,"per":2.56,"close":1675.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.8배"},{"label":"ROE","value":"-1.8%"}],"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":-38.53,"pbr":null,"per":null,"roa":-0.003012318936327206,"roe":-0.01837934586181841,"revenue":320064703526.0,"market_cap":null,"net_income":-11465821048.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.14901441757736847,"total_assets":3806310450639.0,"total_equity":623842716395.0,"profit_margin":-0.03582344732701396,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":37170590681.0,"operating_margin":0.11613461363127316},{"eps":-10.06,"pbr":1.0,"per":9.47,"roa":-0.0007880428941028954,"roe":-0.004640581866751562,"revenue":354851639753.0,"market_cap":608600000000.0,"net_income":-2994558228.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.137345767436567,"total_assets":3799993947549.0,"total_equity":645298006583.0,"profit_margin":-0.008438902043920126,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":17732174578.0,"operating_margin":0.049970671096074844},{"eps":320.26,"pbr":null,"per":null,"roa":0.02309316438603966,"roe":0.148247239328225,"revenue":467410752933.0,"market_cap":null,"net_income":95306723960.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.13611172504651275,"total_assets":4127053459058.0,"total_equity":642890379557.0,"profit_margin":0.20390357594888608,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":13162774612.0,"operating_margin":0.028161043641815382},{"eps":382.57,"pbr":null,"per":null,"roa":0.028446358870509898,"roe":0.21448429230145688,"revenue":507795148573.0,"market_cap":null,"net_income":113849024551.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.04109120625046764,"total_assets":4002235402754.0,"total_equity":530803553628.0,"profit_margin":0.22420266296544422,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-5769954774.0,"operating_margin":-0.011362760731792456},{"eps":-251.31,"pbr":null,"per":null,"roa":-0.017971942518458336,"roe":-0.1829436401594313,"revenue":563862096779.0,"market_cap":null,"net_income":-74788464879.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.11007004913530388,"total_assets":4161401295502.0,"total_equity":408806038919.0,"profit_margin":-0.1326360918852692,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":29880151040.0,"operating_margin":0.05299194822756675},{"eps":-129.5,"pbr":null,"per":null,"roa":-0.009098177249003275,"roe":-0.07909810608935271,"revenue":635415570429.0,"market_cap":null,"net_income":-38537962359.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.06683826933187423,"total_assets":4235789356953.0,"total_equity":487217257964.0,"profit_margin":-0.060650012609828156,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":15516196901.0,"operating_margin":0.024418974956065775},{"eps":-108.57,"pbr":null,"per":null,"roa":-0.007472005511348605,"roe":-0.06128309021680851,"revenue":687831795252.0,"market_cap":null,"net_income":-32308382143.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.0633241249774479,"total_assets":4323923757006.0,"total_equity":527198971669.0,"profit_margin":-0.04697134149078296,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":13856671719.0,"operating_margin":0.020145436449216993},{"eps":40.77,"pbr":null,"per":null,"roa":0.0026514065610212336,"roe":0.022476083635504886,"revenue":633046056977.0,"market_cap":null,"net_income":12134110344.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.09645808658629483,"total_assets":4576480469795.0,"total_equity":539867645128.0,"profit_margin":0.019167816006854712,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":8552338823.0,"operating_margin":0.013509820855436946},{"eps":112.11,"pbr":null,"per":null,"roa":0.006098497180484574,"roe":0.07850626958019974,"revenue":715595554921.0,"market_cap":null,"net_income":33364209243.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1091055109147783,"total_assets":5470890328484.0,"total_equity":424987831181.0,"profit_margin":0.046624394203627115,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":34446007304.0,"operating_margin":0.0481361392858327},{"eps":-59.77,"pbr":null,"per":null,"roa":-0.0032622940410382967,"roe":null,"revenue":721062226126.0,"market_cap":null,"net_income":-17788183648.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.09594261514111159,"total_assets":5452661049014.0,"total_equity":-580704130668.0,"profit_margin":-0.02466941548660691,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":37595632499.0,"operating_margin":0.05213923450266892},{"eps":-5150.93778429701,"pbr":null,"per":null,"roa":-0.33041319265542957,"roe":null,"revenue":963838543330.0,"market_cap":null,"net_income":-1533278640545.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.0408037092458698,"total_assets":4640488559862.0,"total_equity":-440220201594.0,"profit_margin":-1.5908044466115883,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-502252374966.0,"operating_margin":-0.5210959640924406},{"eps":9.983181879066805,"pbr":null,"per":null,"roa":0.0006062935491395045,"roe":0.0035087159535586946,"revenue":746058864226.0,"market_cap":null,"net_income":2971691793.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.08359562213995408,"total_assets":4901407572648.0,"total_equity":846945672529.0,"profit_margin":0.00398318676379911,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":20634237944.0,"operating_margin":0.027657654018234907}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":322.02,"per":5.45,"date":"2025-12","close":1756.0,"source":"reported"},{"eps":322.02,"per":4.88,"date":"2026-01","close":1571.0,"source":"reported"},{"eps":322.02,"per":5.8,"date":"2026-02","close":1869.0,"source":"reported"},{"eps":441.46,"per":3.97,"date":"2026-03","close":1753.0,"source":"reported"},{"eps":441.46,"per":4.44,"date":"2026-04","close":1960.0,"source":"reported"},{"eps":441.46,"per":3.86,"date":"2026-05","close":1705.0,"source":"reported"},{"eps":654.24,"per":2.56,"date":"2026-06","close":1675.0,"source":"reported"},{"eps":654.24,"per":2.47,"date":"2026-07","close":1615.0,"source":"reported"},{"eps":654.24,"per":2.61,"date":"2026-08","close":1709.0,"source":"reported"},{"eps":654.24,"per":2.55,"date":"2026-09","close":1671.0,"source":"reported"},{"eps":654.24,"per":2.32,"date":"2026-10","close":1517.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":3.72,"std":1.23,"count":11,"current":2.32,"lower_1sd":2.49,"upper_1sd":4.95},"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":"태영건설","phase":"above-fold","symbol_resolved":true}