{"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":"2026-10-23T09:47:22.205193+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":25.0,"direction":"higher_better","percentile":73},{"name":"영업이익 성장률","unit":"%","value":28.8,"direction":"higher_better","percentile":74}],"summary":"매출 +25.0%","percentile":74},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":47.6,"direction":null,"percentile":48},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-2.3,"direction":"higher_better","percentile":45}],"summary":"RSI 48","percentile":54},"valuation":{"grade":"C","metrics":[],"summary":"PER 7.05x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":7.81,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":15.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.0%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":7.93,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.12,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":305.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.21,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 7.9x, 순차입금비율 0.1x","percentile":84}},"signals":[],"summary":"세우글로벌(013000)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 335.26억. 현재가 1,169원, 전일 대비 -1.5%, 30일 -2.3%. PER 7.0배 / ROE 3.0%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2.73만, 기관 순매수 125.00.","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":["전분기 대비 매출 25% 성장"],"portfolio":null,"technical":{"macd":-1.138149591188494,"grade":"C","trend":"하락","atr_14":66.64285714285714,"rsi_14":47.63636363636364,"sma_20":1197.3,"sma_60":1207.1,"comment":"하락 추세, RSI 48","analysis":"RSI(14) 47.6로 중립 구간입니다. MACD(-1.14)가 시그널선(-1.27)을 상회합니다(골든크로스). 현재가가 SMA20(1197)과 SMA60(1207) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1162~1232 (현재 위치 9%).","bb_lower":1162.4913803778431,"bb_upper":1232.1086196221568,"macd_signal":-1.2713633513867588},"change_pct":-0.34,"chart_data":[{"date":"2024-10-23","open":1210,"high":1214,"low":1184,"close":1199,"volume":21628,"rsi_14":28.06,"sma_20":1303.6,"sma_60":1288.07,"sma_120":1329.65},{"date":"2024-10-24","open":1199,"high":1199,"low":1177,"close":1184,"volume":12308,"rsi_14":26.96,"sma_20":1298.2,"sma_60":1286.57,"sma_120":1328.17},{"date":"2024-10-25","open":1177,"high":1225,"low":1176,"close":1216,"volume":34293,"rsi_14":27.67,"sma_20":1294.45,"sma_60":1285.92,"sma_120":1326.86},{"date":"2024-10-28","open":1217,"high":1217,"low":1189,"close":1208,"volume":13212,"rsi_14":27.94,"sma_20":1290.0,"sma_60":1285.33,"sma_120":1325.35},{"date":"2024-10-29","open":1208,"high":1240,"low":1208,"close":1229,"volume":12086,"rsi_14":37.5,"sma_20":1286.1,"sma_60":1284.88,"sma_120":1323.89},{"date":"2024-10-30","open":1240,"high":1250,"low":1208,"close":1227,"volume":11119,"rsi_14":29.41,"sma_20":1282.65,"sma_60":1284.48,"sma_120":1322.23},{"date":"2024-10-31","open":1229,"high":1250,"low":1198,"close":1207,"volume":11671,"rsi_14":28.21,"sma_20":1278.75,"sma_60":1284.08,"sma_120":1320.57},{"date":"2024-11-01","open":1182,"high":1213,"low":1177,"close":1181,"volume":25674,"rsi_14":25.23,"sma_20":1273.85,"sma_60":1282.85,"sma_120":1318.6},{"date":"2024-11-04","open":1182,"high":1214,"low":1181,"close":1188,"volume":13313,"rsi_14":28.12,"sma_20":1267.85,"sma_60":1281.28,"sma_120":1316.69},{"date":"2024-11-05","open":1197,"high":1208,"low":1190,"close":1201,"volume":12994,"rsi_14":32.2,"sma_20":1263.0,"sma_60":1280.43,"sma_120":1314.94},{"date":"2024-11-06","open":1201,"high":1211,"low":1184,"close":1193,"volume":6680,"rsi_14":32.9,"sma_20":1258.6,"sma_60":1281.38,"sma_120":1313.31},{"date":"2024-11-07","open":1193,"high":1197,"low":1172,"close":1187,"volume":43117,"rsi_14":31.49,"sma_20":1252.75,"sma_60":1282.02,"sma_120":1311.71},{"date":"2024-11-08","open":1184,"high":1184,"low":1175,"close":1181,"volume":11662,"rsi_14":35.92,"sma_20":1247.15,"sma_60":1281.88,"sma_120":1309.93},{"date":"2024-11-11","open":1180,"high":1180,"low":1154,"close":1154,"volume":34482,"rsi_14":34.26,"sma_20":1240.4,"sma_60":1280.72,"sma_120":1307.87},{"date":"2024-11-12","open":1154,"high":1171,"low":1137,"close":1154,"volume":29848,"rsi_14":38.14,"sma_20":1233.75,"sma_60":1278.83,"sma_120":1305.83},{"date":"2024-11-13","open":1142,"high":1160,"low":1098,"close":1156,"volume":23135,"rsi_14":41.99,"sma_20":1227.25,"sma_60":1276.45,"sma_120":1303.67},{"date":"2024-11-14","open":1144,"high":1150,"low":1128,"close":1129,"volume":23896,"rsi_14":24.86,"sma_20":1220.0,"sma_60":1274.3,"sma_120":1300.88},{"date":"2024-11-15","open":1123,"high":1188,"low":1108,"close":1151,"volume":16714,"rsi_14":34.9,"sma_20":1213.8,"sma_60":1272.72,"sma_120":1298.46},{"date":"2024-11-18","open":1147,"high":1181,"low":1099,"close":1181,"volume":16156,"rsi_14":37.81,"sma_20":1210.9,"sma_60":1271.78,"sma_120":1296.58},{"date":"2024-11-19","open":1168,"high":1196,"low":1165,"close":1176,"volume":37346,"rsi_14":37.25,"sma_20":1208.6,"sma_60":1270.82,"sma_120":1294.58},{"date":"2024-11-20","open":1177,"high":1224,"low":1164,"close":1203,"volume":54355,"rsi_14":49.06,"sma_20":1208.8,"sma_60":1270.33,"sma_120":1292.99},{"date":"2024-11-21","open":1203,"high":1212,"low":1186,"close":1203,"volume":7397,"rsi_14":56.22,"sma_20":1209.75,"sma_60":1269.92,"sma_120":1291.47},{"date":"2024-11-22","open":1198,"high":1202,"low":1177,"close":1196,"volume":64200,"rsi_14":52.17,"sma_20":1208.75,"sma_60":1269.3,"sma_120":1289.78},{"date":"2024-11-25","open":1189,"high":1240,"low":1173,"close":1210,"volume":32669,"rsi_14":52.43,"sma_20":1208.85,"sma_60":1268.85,"sma_120":1288.44},{"date":"2024-11-26","open":1210,"high":1248,"low":1196,"close":1196,"volume":16945,"rsi_14":50.79,"sma_20":1207.2,"sma_60":1268.12,"sma_120":1287.07},{"date":"2024-11-27","open":1208,"high":1229,"low":1179,"close":1179,"volume":23011,"rsi_14":47.78,"sma_20":1204.75,"sma_60":1267.1,"sma_120":1285.47},{"date":"2024-11-28","open":1182,"high":1234,"low":1177,"close":1177,"volume":13460,"rsi_14":48.99,"sma_20":1203.2,"sma_60":1265.92,"sma_120":1283.78},{"date":"2024-11-29","open":1188,"high":1287,"low":1132,"close":1196,"volume":75532,"rsi_14":61.26,"sma_20":1204.0,"sma_60":1264.62,"sma_120":1282.31},{"date":"2024-12-02","open":1196,"high":1233,"low":1177,"close":1195,"volume":7341,"rsi_14":60.94,"sma_20":1204.35,"sma_60":1262.93,"sma_120":1280.95},{"date":"2024-12-03","open":1150,"high":1204,"low":1150,"close":1180,"volume":35526,"rsi_14":55.83,"sma_20":1203.25,"sma_60":1260.57,"sma_120":1279.48},{"date":"2024-12-04","open":1187,"high":1351,"low":1179,"close":1287,"volume":569288,"rsi_14":78.12,"sma_20":1208.05,"sma_60":1260.27,"sma_120":1278.81},{"date":"2024-12-05","open":1287,"high":1287,"low":1206,"close":1244,"volume":99393,"rsi_14":65.37,"sma_20":1210.95,"sma_60":1259.62,"sma_120":1277.78},{"date":"2024-12-06","open":1240,"high":1362,"low":1217,"close":1314,"volume":365154,"rsi_14":69.43,"sma_20":1217.75,"sma_60":1259.98,"sma_120":1277.1},{"date":"2024-12-09","open":1320,"high":1443,"low":1304,"close":1412,"volume":755826,"rsi_14":77.08,"sma_20":1230.9,"sma_60":1262.38,"sma_120":1277.4},{"date":"2024-12-10","open":1456,"high":1470,"low":1353,"close":1413,"volume":367774,"rsi_14":75.6,"sma_20":1244.1,"sma_60":1264.72,"sma_120":1277.7},{"date":"2024-12-11","open":1413,"high":1584,"low":1413,"close":1580,"volume":628829,"rsi_14":82.65,"sma_20":1265.7,"sma_60":1269.87,"sma_120":1279.44},{"date":"2024-12-12","open":1627,"high":1667,"low":1500,"close":1624,"volume":931835,"rsi_14":84.82,"sma_20":1290.95,"sma_60":1275.48,"sma_120":1281.62},{"date":"2024-12-13","open":1616,"high":1618,"low":1540,"close":1593,"volume":297103,"rsi_14":80.4,"sma_20":1313.5,"sma_60":1280.62,"sma_120":1283.75},{"date":"2024-12-16","open":1760,"high":1863,"low":1550,"close":1594,"volume":1308445,"rsi_14":82.22,"sma_20":1334.6,"sma_60":1285.8,"sma_120":1285.9},{"date":"2024-12-17","open":1594,"high":1594,"low":1459,"close":1496,"volume":379270,"rsi_14":72.75,"sma_20":1350.95,"sma_60":1289.3,"sma_120":1287.54},{"date":"2024-12-18","open":1490,"high":1684,"low":1477,"close":1588,"volume":931117,"rsi_14":76.12,"sma_20":1370.6,"sma_60":1294.33,"sma_120":1290.2},{"date":"2024-12-19","open":1568,"high":1652,"low":1545,"close":1652,"volume":615587,"rsi_14":77.52,"sma_20":1393.75,"sma_60":1300.57,"sma_120":1293.38},{"date":"2024-12-20","open":1618,"high":1633,"low":1516,"close":1574,"volume":298068,"rsi_14":70.58,"sma_20":1413.0,"sma_60":1305.4,"sma_120":1296.05},{"date":"2024-12-23","open":1557,"high":1640,"low":1557,"close":1618,"volume":321395,"rsi_14":73.11,"sma_20":1433.8,"sma_60":1310.88,"sma_120":1299.05},{"date":"2024-12-24","open":1614,"high":1614,"low":1574,"close":1575,"volume":137484,"rsi_14":66.26,"sma_20":1453.1,"sma_60":1315.47,"sma_120":1301.67},{"date":"2024-12-26","open":1579,"high":1618,"low":1500,"close":1509,"volume":157012,"rsi_14":64.61,"sma_20":1469.95,"sma_60":1319.12,"sma_120":1303.67},{"date":"2024-12-27","open":1539,"high":1590,"low":1420,"close":1450,"volume":368082,"rsi_14":55.84,"sma_20":1482.45,"sma_60":1321.47,"sma_120":1304.97},{"date":"2024-12-30","open":1417,"high":1470,"low":1400,"close":1416,"volume":145375,"rsi_14":48.63,"sma_20":1492.25,"sma_60":1323.37,"sma_120":1305.92},{"date":"2025-01-02","open":1420,"high":1556,"low":1420,"close":1540,"volume":141211,"rsi_14":54.95,"sma_20":1508.3,"sma_60":1326.83,"sma_120":1308.0},{"date":"2025-01-03","open":1590,"high":1680,"low":1530,"close":1591,"volume":226031,"rsi_14":48.86,"sma_20":1527.7,"sma_60":1331.32,"sma_120":1310.49},{"date":"2025-01-06","open":1591,"high":1632,"low":1531,"close":1536,"volume":100734,"rsi_14":43.26,"sma_20":1538.85,"sma_60":1335.17,"sma_120":1312.32},{"date":"2025-01-07","open":1595,"high":1595,"low":1500,"close":1531,"volume":81588,"rsi_14":44.56,"sma_20":1551.95,"sma_60":1338.55,"sma_120":1314.31},{"date":"2025-01-08","open":1574,"high":1574,"low":1490,"close":1520,"volume":121744,"rsi_14":43.94,"sma_20":1560.95,"sma_60":1341.95,"sma_120":1316.23},{"date":"2025-01-09","open":1521,"high":1535,"low":1470,"close":1485,"volume":79085,"rsi_14":47.47,"sma_20":1563.2,"sma_60":1344.83,"sma_120":1317.92},{"date":"2025-01-10","open":1569,"high":1650,"low":1521,"close":1538,"volume":542458,"rsi_14":44.66,"sma_20":1568.05,"sma_60":1348.63,"sma_120":1319.91},{"date":"2025-01-13","open":1527,"high":1568,"low":1466,"close":1476,"volume":110061,"rsi_14":35.92,"sma_20":1561.3,"sma_60":1351.42,"sma_120":1321.28},{"date":"2025-01-14","open":1485,"high":1485,"low":1435,"close":1461,"volume":135730,"rsi_14":39.57,"sma_20":1551.55,"sma_60":1354.17,"sma_120":1322.65},{"date":"2025-01-15","open":1530,"high":1530,"low":1420,"close":1471,"volume":133308,"rsi_14":36.34,"sma_20":1543.85,"sma_60":1357.05,"sma_120":1324.04},{"date":"2025-01-16","open":1471,"high":1514,"low":1453,"close":1508,"volume":93067,"rsi_14":42.44,"sma_20":1537.95,"sma_60":1361.15,"sma_120":1325.59},{"date":"2025-01-17","open":1503,"high":1634,"low":1500,"close":1600,"volume":309566,"rsi_14":54.53,"sma_20":1541.65,"sma_60":1367.07,"sma_120":1328.04},{"date":"2025-01-20","open":1600,"high":1622,"low":1490,"close":1490,"volume":178751,"rsi_14":52.88,"sma_20":1535.15,"sma_60":1371.52,"sma_120":1329.79},{"date":"2025-01-21","open":1491,"high":1520,"low":1480,"close":1484,"volume":48879,"rsi_14":55.11,"sma_20":1524.85,"sma_60":1376.12,"sma_120":1331.34},{"date":"2025-01-22","open":1468,"high":1492,"low":1443,"close":1456,"volume":84191,"rsi_14":42.63,"sma_20":1517.4,"sma_60":1379.72,"sma_120":1332.82},{"date":"2025-01-23","open":1456,"high":1462,"low":1391,"close":1423,"volume":246562,"rsi_14":34.78,"sma_20":1506.05,"sma_60":1382.9,"sma_120":1334.12},{"date":"2025-01-24","open":1423,"high":1449,"low":1408,"close":1425,"volume":39153,"rsi_14":38.88,"sma_20":1497.0,"sma_60":1385.77,"sma_120":1335.33},{"date":"2025-01-31","open":1490,"high":1490,"low":1431,"close":1485,"volume":94967,"rsi_14":45.85,"sma_20":1494.3,"sma_60":1389.67,"sma_120":1337.08},{"date":"2025-02-03","open":1485,"high":1496,"low":1394,"close":1410,"volume":96691,"rsi_14":41.1,"sma_20":1492.3,"sma_60":1392.65,"sma_120":1338.37},{"date":"2025-02-04","open":1410,"high":1430,"low":1350,"close":1385,"volume":173697,"rsi_14":41.78,"sma_20":1490.75,"sma_60":1395.67,"sma_120":1339.26},{"date":"2025-02-05","open":1353,"high":1385,"low":1353,"close":1367,"volume":31028,"rsi_14":35.08,"sma_20":1482.1,"sma_60":1398.25,"sma_120":1339.77},{"date":"2025-02-06","open":1367,"high":1398,"low":1353,"close":1368,"volume":228410,"rsi_14":39.45,"sma_20":1470.95,"sma_60":1400.63,"sma_120":1340.53},{"date":"2025-02-07","open":1370,"high":1420,"low":1342,"close":1355,"volume":57564,"rsi_14":39.61,"sma_20":1461.9,"sma_60":1402.93,"sma_120":1342.16},{"date":"2025-02-10","open":1355,"high":1369,"low":1320,"close":1360,"volume":40114,"rsi_14":39.01,"sma_20":1453.35,"sma_60":1405.42,"sma_120":1343.72},{"date":"2025-02-11","open":1380,"high":1380,"low":1350,"close":1359,"volume":32337,"rsi_14":34.12,"sma_20":1445.3,"sma_60":1408.0,"sma_120":1344.94},{"date":"2025-02-12","open":1365,"high":1365,"low":1305,"close":1330,"volume":172208,"rsi_14":16.75,"sma_20":1437.55,"sma_60":1410.55,"sma_120":1345.63},{"date":"2025-02-13","open":1310,"high":1349,"low":1310,"close":1346,"volume":108862,"rsi_14":26.92,"sma_20":1427.95,"sma_60":1413.37,"sma_120":1346.1},{"date":"2025-02-14","open":1348,"high":1364,"low":1340,"close":1360,"volume":56205,"rsi_14":30.62,"sma_20":1422.15,"sma_60":1416.38,"sma_120":1346.42},{"date":"2025-02-17","open":1410,"high":1410,"low":1350,"close":1364,"volume":24833,"rsi_14":34.46,"sma_20":1417.3,"sma_60":1419.93,"sma_120":1347.12},{"date":"2025-02-18","open":1397,"high":1397,"low":1350,"close":1373,"volume":25104,"rsi_14":40.81,"sma_20":1412.4,"sma_60":1423.25,"sma_120":1347.98},{"date":"2025-02-19","open":1373,"high":1373,"low":1346,"close":1363,"volume":37525,"rsi_14":38.93,"sma_20":1405.15,"sma_60":1425.9,"sma_120":1348.84},{"date":"2025-02-20","open":1368,"high":1450,"low":1351,"close":1372,"volume":34330,"rsi_14":25.33,"sma_20":1393.75,"sma_60":1428.78,"sma_120":1349.8},{"date":"2025-02-21","open":1355,"high":1379,"low":1336,"close":1357,"volume":41068,"rsi_14":34.32,"sma_20":1387.1,"sma_60":1430.95,"sma_120":1350.64},{"date":"2025-02-24","open":1357,"high":1393,"low":1321,"close":1385,"volume":48052,"rsi_14":50.0,"sma_20":1382.15,"sma_60":1433.58,"sma_120":1351.75},{"date":"2025-02-25","open":1393,"high":1415,"low":1361,"close":1386,"volume":43750,"rsi_14":56.13,"sma_20":1378.65,"sma_60":1436.35,"sma_120":1352.83},{"date":"2025-02-26","open":1386,"high":1395,"low":1351,"close":1365,"volume":28196,"rsi_14":49.14,"sma_20":1375.75,"sma_60":1438.53,"sma_120":1353.69},{"date":"2025-02-27","open":1365,"high":1371,"low":1350,"close":1353,"volume":22762,"rsi_14":49.43,"sma_20":1372.15,"sma_60":1440.75,"sma_120":1354.43},{"date":"2025-02-28","open":1340,"high":1359,"low":1313,"close":1334,"volume":75162,"rsi_14":43.09,"sma_20":1364.6,"sma_60":1442.95,"sma_120":1355.03},{"date":"2025-03-04","open":1332,"high":1356,"low":1218,"close":1269,"volume":214471,"rsi_14":32.14,"sma_20":1357.55,"sma_60":1444.1,"sma_120":1355.01},{"date":"2025-03-05","open":1350,"high":1350,"low":1273,"close":1294,"volume":69146,"rsi_14":42.74,"sma_20":1353.0,"sma_60":1445.33,"sma_120":1354.97},{"date":"2025-03-06","open":1294,"high":1303,"low":1285,"close":1294,"volume":16219,"rsi_14":38.79,"sma_20":1349.35,"sma_60":1446.58,"sma_120":1354.76},{"date":"2025-03-07","open":1306,"high":1312,"low":1239,"close":1275,"volume":28734,"rsi_14":32.07,"sma_20":1344.7,"sma_60":1447.78,"sma_120":1354.17},{"date":"2025-03-10","open":1274,"high":1274,"low":1234,"close":1256,"volume":73797,"rsi_14":28.57,"sma_20":1339.75,"sma_60":1446.83,"sma_120":1353.55},{"date":"2025-03-11","open":1256,"high":1256,"low":1144,"close":1208,"volume":97651,"rsi_14":21.65,"sma_20":1332.15,"sma_60":1445.82,"sma_120":1352.72},{"date":"2025-03-12","open":1227,"high":1232,"low":1203,"close":1229,"volume":34864,"rsi_14":27.81,"sma_20":1325.65,"sma_60":1443.97,"sma_120":1351.97},{"date":"2025-03-13","open":1250,"high":1250,"low":1218,"close":1229,"volume":32820,"rsi_14":25.6,"sma_20":1320.6,"sma_60":1440.45,"sma_120":1351.42},{"date":"2025-03-14","open":1216,"high":1240,"low":1216,"close":1235,"volume":15703,"rsi_14":28.52,"sma_20":1315.05,"sma_60":1437.02,"sma_120":1350.87},{"date":"2025-03-17","open":1247,"high":1250,"low":1230,"close":1245,"volume":13043,"rsi_14":23.68,"sma_20":1309.3,"sma_60":1430.92,"sma_120":1350.39},{"date":"2025-03-18","open":1245,"high":1248,"low":1222,"close":1246,"volume":15810,"rsi_14":23.68,"sma_20":1303.4,"sma_60":1424.08,"sma_120":1349.78},{"date":"2025-03-19","open":1246,"high":1246,"low":1230,"close":1238,"volume":33598,"rsi_14":24.9,"sma_20":1296.65,"sma_60":1417.63,"sma_120":1349.12},{"date":"2025-03-20","open":1240,"high":1244,"low":1226,"close":1238,"volume":11683,"rsi_14":26.14,"sma_20":1290.4,"sma_60":1411.17,"sma_120":1348.48},{"date":"2025-03-21","open":1233,"high":1233,"low":1208,"close":1228,"volume":22636,"rsi_14":27.16,"sma_20":1283.2,"sma_60":1406.2,"sma_120":1347.75},{"date":"2025-03-24","open":1230,"high":1237,"low":1212,"close":1220,"volume":41880,"rsi_14":36.0,"sma_20":1276.35,"sma_60":1399.53,"sma_120":1346.93},{"date":"2025-03-25","open":1220,"high":1227,"low":1212,"close":1223,"volume":31369,"rsi_14":26.8,"sma_20":1268.25,"sma_60":1391.75,"sma_120":1346.16},{"date":"2025-03-26","open":1222,"high":1249,"low":1215,"close":1239,"volume":46915,"rsi_14":33.73,"sma_20":1260.9,"sma_60":1385.65,"sma_120":1345.53},{"date":"2025-03-27","open":1238,"high":1289,"low":1216,"close":1270,"volume":47071,"rsi_14":48.62,"sma_20":1256.15,"sma_60":1379.32,"sma_120":1345.1},{"date":"2025-03-28","open":1259,"high":1276,"low":1251,"close":1262,"volume":36703,"rsi_14":51.76,"sma_20":1251.6,"sma_60":1373.58,"sma_120":1344.53},{"date":"2025-03-31","open":1263,"high":1263,"low":1213,"close":1217,"volume":18833,"rsi_14":52.69,"sma_20":1245.75,"sma_60":1368.22,"sma_120":1343.67},{"date":"2025-04-01","open":1220,"high":1290,"low":1220,"close":1264,"volume":58895,"rsi_14":59.07,"sma_20":1245.5,"sma_60":1365.12,"sma_120":1343.29},{"date":"2025-04-02","open":1265,"high":1277,"low":1253,"close":1272,"volume":56657,"rsi_14":60.7,"sma_20":1244.4,"sma_60":1362.72,"sma_120":1343.04},{"date":"2025-04-03","open":1270,"high":1318,"low":1256,"close":1304,"volume":220129,"rsi_14":65.2,"sma_20":1244.9,"sma_60":1358.78,"sma_120":1342.81},{"date":"2025-04-04","open":1304,"high":1500,"low":1235,"close":1495,"volume":1663755,"rsi_14":80.64,"sma_20":1255.9,"sma_60":1357.18,"sma_120":1344.25},{"date":"2025-04-07","open":1599,"high":1758,"low":1510,"close":1679,"volume":2605018,"rsi_14":86.63,"sma_20":1277.05,"sma_60":1359.57,"sma_120":1347.37},{"date":"2025-04-08","open":1650,"high":1695,"low":1521,"close":1589,"volume":778948,"rsi_14":76.08,"sma_20":1296.1,"sma_60":1360.53,"sma_120":1349.54},{"date":"2025-04-09","open":1641,"high":1641,"low":1458,"close":1524,"volume":367171,"rsi_14":69.38,"sma_20":1310.85,"sma_60":1360.6,"sma_120":1351.28},{"date":"2025-04-10","open":1547,"high":1557,"low":1444,"close":1515,"volume":329177,"rsi_14":69.47,"sma_20":1325.15,"sma_60":1361.1,"sma_120":1352.97},{"date":"2025-04-11","open":1515,"high":1529,"low":1443,"close":1510,"volume":272014,"rsi_14":69.75,"sma_20":1338.9,"sma_60":1360.63,"sma_120":1354.63},{"date":"2025-04-14","open":1509,"high":1544,"low":1400,"close":1504,"volume":652781,"rsi_14":69.06,"sma_20":1351.85,"sma_60":1361.1,"sma_120":1356.26},{"date":"2025-04-15","open":1503,"high":1600,"low":1420,"close":1463,"volume":245296,"rsi_14":64.7,"sma_20":1362.7,"sma_60":1361.13,"sma_120":1357.65},{"date":"2025-04-16","open":1463,"high":1473,"low":1421,"close":1429,"volume":158568,"rsi_14":60.39,"sma_20":1372.25,"sma_60":1360.43,"sma_120":1358.74},{"date":"2025-04-17","open":1444,"high":1450,"low":1401,"close":1422,"volume":176118,"rsi_14":60.47,"sma_20":1381.45,"sma_60":1359.0,"sma_120":1360.08},{"date":"2025-04-18","open":1441,"high":1678,"low":1441,"close":1594,"volume":2531310,"rsi_14":71.16,"sma_20":1399.75,"sma_60":1358.9,"sma_120":1362.98},{"date":"2025-04-21","open":1500,"high":1507,"low":1431,"close":1458,"volume":676088,"rsi_14":59.9,"sma_20":1411.65,"sma_60":1358.37,"sma_120":1364.94},{"date":"2025-04-22","open":1445,"high":1464,"low":1403,"close":1430,"volume":263918,"rsi_14":57.9,"sma_20":1422.0,"sma_60":1357.47,"sma_120":1366.79},{"date":"2025-04-23","open":1431,"high":1450,"low":1383,"close":1427,"volume":178083,"rsi_14":56.33,"sma_20":1431.4,"sma_60":1356.98,"sma_120":1368.35},{"date":"2025-04-24","open":1427,"high":1450,"low":1379,"close":1436,"volume":210385,"rsi_14":46.26,"sma_20":1439.7,"sma_60":1357.2,"sma_120":1370.05},{"date":"2025-04-25","open":1436,"high":1463,"low":1397,"close":1397,"volume":243108,"rsi_14":28.11,"sma_20":1446.45,"sma_60":1356.73,"sma_120":1371.25},{"date":"2025-04-28","open":1397,"high":1398,"low":1248,"close":1260,"volume":554065,"rsi_14":26.19,"sma_20":1448.6,"sma_60":1352.98,"sma_120":1371.33},{"date":"2025-04-29","open":1260,"high":1279,"low":1120,"close":1170,"volume":891141,"rsi_14":25.28,"sma_20":1443.9,"sma_60":1348.98,"sma_120":1370.82},{"date":"2025-04-30","open":1172,"high":1207,"low":1170,"close":1189,"volume":269334,"rsi_14":27.55,"sma_20":1439.75,"sma_60":1345.72,"sma_120":1370.69},{"date":"2025-05-02","open":1192,"high":1198,"low":1180,"close":1181,"volume":131937,"rsi_14":27.43,"sma_20":1433.6,"sma_60":1342.62,"sma_120":1370.43},{"date":"2025-05-07","open":1187,"high":1195,"low":1167,"close":1190,"volume":101751,"rsi_14":28.55,"sma_20":1418.35,"sma_60":1339.65,"sma_120":1370.14},{"date":"2025-05-08","open":1190,"high":1215,"low":1181,"close":1199,"volume":172126,"rsi_14":31.14,"sma_20":1394.35,"sma_60":1337.05,"sma_120":1369.99},{"date":"2025-05-09","open":1199,"high":1214,"low":1194,"close":1205,"volume":68672,"rsi_14":33.33,"sma_20":1375.15,"sma_60":1334.47,"sma_120":1369.94},{"date":"2025-05-12","open":1207,"high":1230,"low":1205,"close":1220,"volume":103460,"rsi_14":35.15,"sma_20":1359.95,"sma_60":1332.15,"sma_120":1370.08},{"date":"2025-05-13","open":1229,"high":1229,"low":1205,"close":1220,"volume":98930,"rsi_14":13.19,"sma_20":1345.2,"sma_60":1330.32,"sma_120":1370.43},{"date":"2025-05-14","open":1220,"high":1228,"low":1205,"close":1212,"volume":90242,"rsi_14":17.63,"sma_20":1330.3,"sma_60":1328.08,"sma_120":1370.72},{"date":"2025-05-15","open":1212,"high":1215,"low":1198,"close":1203,"volume":68673,"rsi_14":18.56,"sma_20":1315.25,"sma_60":1325.47,"sma_120":1370.92},{"date":"2025-05-16","open":1193,"high":1225,"low":1175,"close":1185,"volume":127002,"rsi_14":17.82,"sma_20":1301.35,"sma_60":1322.48,"sma_120":1371.21},{"date":"2025-05-19","open":1185,"high":1192,"low":1150,"close":1169,"volume":142143,"rsi_14":15.14,"sma_20":1288.35,"sma_60":1319.08,"sma_120":1371.17},{"date":"2025-05-20","open":1169,"high":1199,"low":1161,"close":1169,"volume":50263,"rsi_14":16.86,"sma_20":1275.7,"sma_60":1315.85,"sma_120":1370.88},{"date":"2025-05-21","open":1170,"high":1185,"low":1160,"close":1163,"volume":66941,"rsi_14":27.23,"sma_20":1254.15,"sma_60":1312.37,"sma_120":1370.58},{"date":"2025-05-22","open":1170,"high":1174,"low":1159,"close":1164,"volume":35500,"rsi_14":47.58,"sma_20":1239.45,"sma_60":1309.15,"sma_120":1370.05},{"date":"2025-05-23","open":1164,"high":1178,"low":1163,"close":1164,"volume":69882,"rsi_14":38.1,"sma_20":1226.15,"sma_60":1305.47,"sma_120":1369.53},{"date":"2025-05-26","open":1165,"high":1174,"low":1160,"close":1164,"volume":54986,"rsi_14":41.24,"sma_20":1213.0,"sma_60":1301.77,"sma_120":1369.06},{"date":"2025-05-27","open":1173,"high":1200,"low":1161,"close":1162,"volume":30657,"rsi_14":34.44,"sma_20":1199.3,"sma_60":1298.38,"sma_120":1368.46},{"date":"2025-05-28","open":1163,"high":1180,"low":1161,"close":1179,"volume":63894,"rsi_14":39.8,"sma_20":1188.4,"sma_60":1295.48,"sma_120":1368.12},{"date":"2025-05-29","open":1170,"high":1198,"low":1170,"close":1185,"volume":48770,"rsi_14":39.8,"sma_20":1184.65,"sma_60":1293.0,"sma_120":1367.97},{"date":"2025-05-30","open":1184,"high":1189,"low":1165,"close":1169,"volume":91524,"rsi_14":24.24,"sma_20":1184.6,"sma_60":1291.33,"sma_120":1367.72},{"date":"2025-06-02","open":1169,"high":1178,"low":1163,"close":1167,"volume":58426,"rsi_14":23.76,"sma_20":1183.5,"sma_60":1289.22,"sma_120":1367.28},{"date":"2025-06-04","open":1166,"high":1189,"low":1164,"close":1185,"volume":56952,"rsi_14":37.84,"sma_20":1183.7,"sma_60":1287.4,"sma_120":1366.99},{"date":"2025-06-05","open":1177,"high":1205,"low":1177,"close":1195,"volume":48916,"rsi_14":46.43,"sma_20":1183.95,"sma_60":1286.07,"sma_120":1366.92},{"date":"2025-06-09","open":1195,"high":1222,"low":1194,"close":1215,"volume":92661,"rsi_14":63.16,"sma_20":1184.75,"sma_60":1285.38,"sma_120":1366.11},{"date":"2025-06-10","open":1227,"high":1228,"low":1194,"close":1210,"volume":94068,"rsi_14":69.9,"sma_20":1185.0,"sma_60":1285.42,"sma_120":1365.62},{"date":"2025-06-11","open":1210,"high":1219,"low":1204,"close":1212,"volume":72899,"rsi_14":70.48,"sma_20":1184.6,"sma_60":1285.13,"sma_120":1364.55},{"date":"2025-06-12","open":1208,"high":1244,"low":1197,"close":1229,"volume":114307,"rsi_14":78.45,"sma_20":1185.05,"sma_60":1285.13,"sma_120":1362.79},{"date":"2025-06-13","open":1230,"high":1235,"low":1199,"close":1204,"volume":114049,"rsi_14":64.29,"sma_20":1184.65,"sma_60":1284.62,"sma_120":1360.82},{"date":"2025-06-16","open":1204,"high":1233,"low":1198,"close":1218,"volume":68895,"rsi_14":67.53,"sma_20":1185.4,"sma_60":1284.17,"sma_120":1357.54},{"date":"2025-06-17","open":1234,"high":1235,"low":1201,"close":1211,"volume":69592,"rsi_14":64.6,"sma_20":1186.7,"sma_60":1283.58,"sma_120":1353.83},{"date":"2025-06-18","open":1211,"high":1215,"low":1197,"close":1199,"volume":58728,"rsi_14":60.82,"sma_20":1188.2,"sma_60":1282.93,"sma_120":1350.28},{"date":"2025-06-19","open":1188,"high":1203,"low":1188,"close":1199,"volume":42283,"rsi_14":56.49,"sma_20":1189.7,"sma_60":1282.28,"sma_120":1346.72},{"date":"2025-06-20","open":1199,"high":1219,"low":1191,"close":1202,"volume":78574,"rsi_14":55.63,"sma_20":1191.65,"sma_60":1281.85,"sma_120":1344.03},{"date":"2025-06-23","open":1200,"high":1202,"low":1128,"close":1151,"volume":275516,"rsi_14":45.16,"sma_20":1191.0,"sma_60":1280.7,"sma_120":1340.12},{"date":"2025-06-24","open":1155,"high":1204,"low":1154,"close":1165,"volume":181807,"rsi_14":49.49,"sma_20":1191.05,"sma_60":1279.73,"sma_120":1335.74},{"date":"2025-06-25","open":1171,"high":1195,"low":1167,"close":1182,"volume":28896,"rsi_14":49.24,"sma_20":1191.95,"sma_60":1278.78,"sma_120":1332.22},{"date":"2025-06-26","open":1182,"high":1189,"low":1164,"close":1179,"volume":40507,"rsi_14":45.79,"sma_20":1192.8,"sma_60":1277.27,"sma_120":1328.29},{"date":"2025-06-27","open":1179,"high":1199,"low":1161,"close":1162,"volume":88885,"rsi_14":35.83,"sma_20":1191.95,"sma_60":1275.6,"sma_120":1324.59},{"date":"2025-06-30","open":1165,"high":1173,"low":1160,"close":1161,"volume":33329,"rsi_14":36.61,"sma_20":1190.75,"sma_60":1274.67,"sma_120":1321.44},{"date":"2025-07-01","open":1162,"high":1178,"low":1160,"close":1161,"volume":87498,"rsi_14":35.91,"sma_20":1190.35,"sma_60":1272.95,"sma_120":1319.03},{"date":"2025-07-02","open":1162,"high":1168,"low":1156,"close":1158,"volume":36942,"rsi_14":28.74,"sma_20":1189.9,"sma_60":1271.05,"sma_120":1316.88},{"date":"2025-07-03","open":1163,"high":1185,"low":1158,"close":1172,"volume":61074,"rsi_14":39.74,"sma_20":1189.25,"sma_60":1268.85,"sma_120":1313.82},{"date":"2025-07-04","open":1172,"high":1185,"low":1166,"close":1171,"volume":30887,"rsi_14":33.57,"sma_20":1188.05,"sma_60":1263.45,"sma_120":1310.32},{"date":"2025-07-07","open":1171,"high":1185,"low":1162,"close":1167,"volume":47303,"rsi_14":34.29,"sma_20":1185.65,"sma_60":1254.92,"sma_120":1307.24},{"date":"2025-07-08","open":1167,"high":1180,"low":1091,"close":1120,"volume":903419,"rsi_14":27.43,"sma_20":1181.15,"sma_60":1247.1,"sma_120":1303.82},{"date":"2025-07-09","open":1130,"high":1136,"low":1121,"close":1136,"volume":149995,"rsi_14":33.51,"sma_20":1177.35,"sma_60":1240.63,"sma_120":1300.62},{"date":"2025-07-10","open":1136,"high":1140,"low":1131,"close":1140,"volume":109368,"rsi_14":33.85,"sma_20":1172.9,"sma_60":1234.38,"sma_120":1297.74},{"date":"2025-07-11","open":1142,"high":1147,"low":1134,"close":1146,"volume":80042,"rsi_14":48.3,"sma_20":1170.0,"sma_60":1228.32,"sma_120":1294.47},{"date":"2025-07-14","open":1147,"high":1150,"low":1136,"close":1140,"volume":55055,"rsi_14":41.01,"sma_20":1166.1,"sma_60":1222.25,"sma_120":1291.67},{"date":"2025-07-15","open":1140,"high":1146,"low":1136,"close":1136,"volume":45486,"rsi_14":31.75,"sma_20":1162.35,"sma_60":1216.8,"sma_120":1288.97},{"date":"2025-07-16","open":1143,"high":1143,"low":1129,"close":1137,"volume":21546,"rsi_14":33.06,"sma_20":1159.25,"sma_60":1211.93,"sma_120":1286.18},{"date":"2025-07-17","open":1137,"high":1144,"low":1118,"close":1133,"volume":78288,"rsi_14":36.94,"sma_20":1155.95,"sma_60":1207.12,"sma_120":1283.06},{"date":"2025-07-18","open":1141,"high":1141,"low":1130,"close":1138,"volume":44696,"rsi_14":40.0,"sma_20":1152.75,"sma_60":1199.52,"sma_120":1279.21},{"date":"2025-07-21","open":1138,"high":1140,"low":1130,"close":1137,"volume":32982,"rsi_14":39.66,"sma_20":1152.05,"sma_60":1194.17,"sma_120":1276.27},{"date":"2025-07-22","open":1137,"high":1140,"low":1130,"close":1137,"volume":37156,"rsi_14":40.71,"sma_20":1150.65,"sma_60":1189.28,"sma_120":1273.38},{"date":"2025-07-23","open":1137,"high":1143,"low":1126,"close":1136,"volume":69917,"rsi_14":32.0,"sma_20":1148.35,"sma_60":1184.43,"sma_120":1270.71},{"date":"2025-07-24","open":1138,"high":1138,"low":1124,"close":1128,"volume":51537,"rsi_14":29.91,"sma_20":1145.8,"sma_60":1179.3,"sma_120":1268.25},{"date":"2025-07-25","open":1129,"high":1159,"low":1127,"close":1128,"volume":78730,"rsi_14":31.07,"sma_20":1144.1,"sma_60":1174.82,"sma_120":1265.78},{"date":"2025-07-28","open":1128,"high":1150,"low":1119,"close":1119,"volume":48682,"rsi_14":49.23,"sma_20":1142.0,"sma_60":1172.47,"sma_120":1262.72},{"date":"2025-07-29","open":1129,"high":1130,"low":1106,"close":1116,"volume":25594,"rsi_14":30.77,"sma_20":1139.75,"sma_60":1171.57,"sma_120":1260.28},{"date":"2025-07-30","open":1120,"high":1120,"low":1110,"close":1114,"volume":31728,"rsi_14":24.0,"sma_20":1137.55,"sma_60":1170.32,"sma_120":1258.02},{"date":"2025-07-31","open":1121,"high":1124,"low":1111,"close":1111,"volume":51865,"rsi_14":12.77,"sma_20":1134.5,"sma_60":1169.15,"sma_120":1255.88},{"date":"2025-08-01","open":1117,"high":1117,"low":1095,"close":1102,"volume":92166,"rsi_14":12.0,"sma_20":1131.05,"sma_60":1167.68,"sma_120":1253.67},{"date":"2025-08-04","open":1100,"high":1121,"low":1095,"close":1104,"volume":31171,"rsi_14":16.67,"sma_20":1127.9,"sma_60":1166.1,"sma_120":1251.58},{"date":"2025-08-05","open":1104,"high":1119,"low":1104,"close":1107,"volume":20477,"rsi_14":20.0,"sma_20":1127.25,"sma_60":1164.47,"sma_120":1249.47},{"date":"2025-08-06","open":1126,"high":1126,"low":1092,"close":1102,"volume":50294,"rsi_14":19.61,"sma_20":1125.55,"sma_60":1162.5,"sma_120":1247.33},{"date":"2025-08-07","open":1102,"high":1112,"low":1101,"close":1108,"volume":20335,"rsi_14":21.15,"sma_20":1123.95,"sma_60":1160.63,"sma_120":1245.47},{"date":"2025-08-08","open":1112,"high":1120,"low":1104,"close":1119,"volume":39710,"rsi_14":35.48,"sma_20":1122.6,"sma_60":1159.08,"sma_120":1243.58},{"date":"2025-08-11","open":1119,"high":1125,"low":1106,"close":1114,"volume":31843,"rsi_14":32.84,"sma_20":1121.3,"sma_60":1157.6,"sma_120":1241.53},{"date":"2025-08-12","open":1105,"high":1125,"low":1097,"close":1110,"volume":49940,"rsi_14":31.43,"sma_20":1120.0,"sma_60":1156.35,"sma_120":1239.42},{"date":"2025-08-13","open":1110,"high":1124,"low":1103,"close":1109,"volume":19175,"rsi_14":34.92,"sma_20":1118.6,"sma_60":1155.35,"sma_120":1237.22},{"date":"2025-08-14","open":1109,"high":1123,"low":1106,"close":1110,"volume":29348,"rsi_14":35.94,"sma_20":1117.45,"sma_60":1154.37,"sma_120":1235.11},{"date":"2025-08-18","open":1110,"high":1117,"low":1026,"close":1074,"volume":144888,"rsi_14":25.27,"sma_20":1114.25,"sma_60":1152.88,"sma_120":1232.62},{"date":"2025-08-19","open":1072,"high":1090,"low":1068,"close":1077,"volume":21979,"rsi_14":28.57,"sma_20":1111.25,"sma_60":1151.43,"sma_120":1230.29},{"date":"2025-08-20","open":1077,"high":1092,"low":1059,"close":1072,"volume":41011,"rsi_14":27.66,"sma_20":1108.0,"sma_60":1149.9,"sma_120":1227.68},{"date":"2025-08-21","open":1072,"high":1090,"low":1067,"close":1071,"volume":16697,"rsi_14":28.26,"sma_20":1104.75,"sma_60":1148.35,"sma_120":1225.06},{"date":"2025-08-22","open":1071,"high":1081,"low":1064,"close":1069,"volume":17569,"rsi_14":30.59,"sma_20":1101.8,"sma_60":1146.8,"sma_120":1222.59},{"date":"2025-08-25","open":1069,"high":1091,"low":1065,"close":1082,"volume":51533,"rsi_14":38.54,"sma_20":1099.5,"sma_60":1145.18,"sma_120":1220.33},{"date":"2025-08-26","open":1082,"high":1096,"low":1071,"close":1096,"volume":31305,"rsi_14":44.86,"sma_20":1098.35,"sma_60":1143.7,"sma_120":1218.35},{"date":"2025-08-27","open":1096,"high":1096,"low":1077,"close":1077,"volume":21619,"rsi_14":39.67,"sma_20":1096.4,"sma_60":1142.17,"sma_120":1216.75},{"date":"2025-08-28","open":1077,"high":1087,"low":1072,"close":1086,"volume":23450,"rsi_14":41.13,"sma_20":1095.0,"sma_60":1140.82,"sma_120":1215.02},{"date":"2025-08-29","open":1081,"high":1086,"low":1070,"close":1074,"volume":33460,"rsi_14":32.0,"sma_20":1093.15,"sma_60":1138.97,"sma_120":1213.18},{"date":"2025-09-01","open":1074,"high":1090,"low":1051,"close":1051,"volume":25437,"rsi_14":27.97,"sma_20":1090.6,"sma_60":1136.57,"sma_120":1211.32},{"date":"2025-09-02","open":1051,"high":1058,"low":1032,"close":1033,"volume":85757,"rsi_14":25.48,"sma_20":1087.05,"sma_60":1133.53,"sma_120":1209.46},{"date":"2025-09-03","open":1033,"high":1057,"low":1032,"close":1046,"volume":27033,"rsi_14":31.36,"sma_20":1084.0,"sma_60":1130.8,"sma_120":1208.11},{"date":"2025-09-04","open":1046,"high":1063,"low":1041,"close":1050,"volume":23058,"rsi_14":32.56,"sma_20":1081.4,"sma_60":1128.1,"sma_120":1206.62},{"date":"2025-09-05","open":1056,"high":1075,"low":1050,"close":1051,"volume":15078,"rsi_14":41.61,"sma_20":1078.55,"sma_60":1125.13,"sma_120":1205.13},{"date":"2025-09-08","open":1051,"high":1053,"low":1038,"close":1046,"volume":42801,"rsi_14":38.85,"sma_20":1074.9,"sma_60":1122.5,"sma_120":1203.56},{"date":"2025-09-09","open":1046,"high":1075,"low":1046,"close":1070,"volume":38926,"rsi_14":49.37,"sma_20":1072.7,"sma_60":1120.03,"sma_120":1202.1},{"date":"2025-09-10","open":1070,"high":1082,"low":1064,"close":1064,"volume":12683,"rsi_14":47.85,"sma_20":1070.4,"sma_60":1117.58,"sma_120":1200.58},{"date":"2025-09-11","open":1064,"high":1085,"low":1053,"close":1061,"volume":53060,"rsi_14":47.56,"sma_20":1068.0,"sma_60":1115.28,"sma_120":1199.11},{"date":"2025-09-12","open":1067,"high":1070,"low":1058,"close":1070,"volume":18080,"rsi_14":46.25,"sma_20":1066.0,"sma_60":1113.13,"sma_120":1197.71},{"date":"2025-09-15","open":1070,"high":1070,"low":1060,"close":1062,"volume":21238,"rsi_14":38.96,"sma_20":1065.4,"sma_60":1110.8,"sma_120":1196.33},{"date":"2025-09-16","open":1062,"high":1080,"low":1052,"close":1062,"volume":35527,"rsi_14":44.44,"sma_20":1064.65,"sma_60":1109.32,"sma_120":1195.01},{"date":"2025-09-17","open":1053,"high":1078,"low":1052,"close":1071,"volume":36024,"rsi_14":44.44,"sma_20":1064.6,"sma_60":1107.75,"sma_120":1193.74},{"date":"2025-09-18","open":1076,"high":1084,"low":1063,"close":1074,"volume":40511,"rsi_14":51.16,"sma_20":1064.9,"sma_60":1106.0,"sma_120":1192.39},{"date":"2025-09-19","open":1077,"high":1089,"low":1068,"close":1073,"volume":31757,"rsi_14":60.0,"sma_20":1065.1,"sma_60":1104.23,"sma_120":1190.75},{"date":"2025-09-22","open":1070,"high":1090,"low":1066,"close":1075,"volume":26849,"rsi_14":72.34,"sma_20":1064.75,"sma_60":1102.78,"sma_120":1189.19},{"date":"2025-09-23","open":1075,"high":1088,"low":1067,"close":1071,"volume":25239,"rsi_14":64.71,"sma_20":1063.5,"sma_60":1101.28,"sma_120":1187.97},{"date":"2025-09-24","open":1065,"high":1078,"low":1058,"close":1063,"volume":32741,"rsi_14":57.3,"sma_20":1062.8,"sma_60":1099.65,"sma_120":1186.3},{"date":"2025-09-25","open":1068,"high":1068,"low":1054,"close":1059,"volume":20892,"rsi_14":54.35,"sma_20":1061.45,"sma_60":1098.0,"sma_120":1184.53},{"date":"2025-09-26","open":1059,"high":1059,"low":1037,"close":1041,"volume":62253,"rsi_14":47.62,"sma_20":1059.8,"sma_60":1095.82,"sma_120":1182.33},{"date":"2025-09-29","open":1046,"high":1091,"low":1031,"close":1037,"volume":54925,"rsi_14":30.59,"sma_20":1059.1,"sma_60":1093.58,"sma_120":1178.52},{"date":"2025-09-30","open":1035,"high":1054,"low":1035,"close":1048,"volume":27580,"rsi_14":41.11,"sma_20":1059.85,"sma_60":1091.6,"sma_120":1173.26},{"date":"2025-10-01","open":1048,"high":1054,"low":1037,"close":1037,"volume":40624,"rsi_14":37.76,"sma_20":1059.4,"sma_60":1090.22,"sma_120":1168.66},{"date":"2025-10-02","open":1043,"high":1067,"low":1043,"close":1057,"volume":26111,"rsi_14":40.2,"sma_20":1059.4,"sma_60":1088.78,"sma_120":1164.71},{"date":"2025-10-10","open":1044,"high":1116,"low":1044,"close":1098,"volume":147142,"rsi_14":62.68,"sma_20":1061.75,"sma_60":1088.08,"sma_120":1161.23},{"date":"2025-10-13","open":1088,"high":1100,"low":1065,"close":1100,"volume":100745,"rsi_14":63.19,"sma_20":1064.45,"sma_60":1087.32,"sma_120":1157.82},{"date":"2025-10-14","open":1100,"high":1100,"low":1084,"close":1085,"volume":46521,"rsi_14":54.67,"sma_20":1065.2,"sma_60":1086.4,"sma_120":1154.33},{"date":"2025-10-15","open":1085,"high":1130,"low":1085,"close":1130,"volume":264079,"rsi_14":64.02,"sma_20":1068.5,"sma_60":1086.3,"sma_120":1151.55},{"date":"2025-10-16","open":1130,"high":1153,"low":1130,"close":1144,"volume":175092,"rsi_14":67.84,"sma_20":1072.65,"sma_60":1086.42,"sma_120":1149.17},{"date":"2025-10-17","open":1144,"high":1168,"low":1137,"close":1155,"volume":218028,"rsi_14":69.23,"sma_20":1076.9,"sma_60":1086.78,"sma_120":1146.95},{"date":"2025-10-20","open":1155,"high":1184,"low":1153,"close":1181,"volume":1570955,"rsi_14":73.91,"sma_20":1082.85,"sma_60":1087.5,"sma_120":1143.51},{"date":"2025-10-21","open":1181,"high":1192,"low":1179,"close":1184,"volume":123736,"rsi_14":76.89,"sma_20":1088.95,"sma_60":1088.28,"sma_120":1141.22},{"date":"2025-10-22","open":1193,"high":1230,"low":1173,"close":1188,"volume":158669,"rsi_14":78.67,"sma_20":1094.8,"sma_60":1089.13,"sma_120":1139.21},{"date":"2025-10-23","open":1187,"high":1210,"low":1164,"close":1180,"volume":117855,"rsi_14":82.33,"sma_20":1099.95,"sma_60":1089.87,"sma_120":1137.15},{"date":"2025-10-24","open":1181,"high":1185,"low":1150,"close":1153,"volume":94720,"rsi_14":74.37,"sma_20":1103.95,"sma_60":1090.28,"sma_120":1134.79},{"date":"2025-10-27","open":1154,"high":1160,"low":1141,"close":1157,"volume":63133,"rsi_14":73.59,"sma_20":1108.05,"sma_60":1090.77,"sma_120":1132.79},{"date":"2025-10-28","open":1152,"high":1210,"low":1149,"close":1206,"volume":106988,"rsi_14":81.41,"sma_20":1114.8,"sma_60":1092.22,"sma_120":1132.34},{"date":"2025-10-29","open":1206,"high":1225,"low":1190,"close":1217,"volume":96762,"rsi_14":81.27,"sma_20":1122.5,"sma_60":1093.9,"sma_120":1132.73},{"date":"2025-10-30","open":1225,"high":1245,"low":1201,"close":1220,"volume":353019,"rsi_14":77.48,"sma_20":1130.55,"sma_60":1095.67,"sma_120":1132.99},{"date":"2025-10-31","open":1231,"high":1240,"low":1201,"close":1227,"volume":126356,"rsi_14":77.97,"sma_20":1139.85,"sma_60":1097.6,"sma_120":1133.38},{"date":"2025-11-03","open":1225,"high":1225,"low":1174,"close":1183,"volume":207489,"rsi_14":69.14,"sma_20":1147.15,"sma_60":1098.95,"sma_120":1133.32},{"date":"2025-11-04","open":1199,"high":1199,"low":1168,"close":1179,"volume":90082,"rsi_14":61.4,"sma_20":1153.7,"sma_60":1100.2,"sma_120":1133.15},{"date":"2025-11-05","open":1190,"high":1190,"low":1150,"close":1171,"volume":62614,"rsi_14":56.46,"sma_20":1160.4,"sma_60":1101.27,"sma_120":1132.87},{"date":"2025-11-06","open":1160,"high":1174,"low":1157,"close":1172,"volume":39106,"rsi_14":54.27,"sma_20":1166.5,"sma_60":1102.43,"sma_120":1132.47},{"date":"2025-11-07","open":1177,"high":1177,"low":1153,"close":1173,"volume":56117,"rsi_14":47.7,"sma_20":1170.25,"sma_60":1103.52,"sma_120":1132.08},{"date":"2025-11-10","open":1159,"high":1188,"low":1159,"close":1174,"volume":13858,"rsi_14":47.09,"sma_20":1173.95,"sma_60":1104.43,"sma_120":1131.76},{"date":"2025-11-11","open":1160,"high":1172,"low":1155,"close":1161,"volume":48759,"rsi_14":42.54,"sma_20":1177.75,"sma_60":1105.22,"sma_120":1131.41},{"date":"2025-11-12","open":1156,"high":1174,"low":1152,"close":1153,"volume":24924,"rsi_14":42.54,"sma_20":1178.9,"sma_60":1105.93,"sma_120":1131.14},{"date":"2025-11-13","open":1153,"high":1178,"low":1153,"close":1169,"volume":27819,"rsi_14":54.71,"sma_20":1180.15,"sma_60":1106.93,"sma_120":1131.14},{"date":"2025-11-14","open":1169,"high":1186,"low":1169,"close":1178,"volume":20524,"rsi_14":56.0,"sma_20":1181.3,"sma_60":1108.07,"sma_120":1131.22},{"date":"2025-11-17","open":1178,"high":1179,"low":1165,"close":1178,"volume":28464,"rsi_14":38.89,"sma_20":1181.15,"sma_60":1109.8,"sma_120":1131.34},{"date":"2025-11-18","open":1188,"high":1230,"low":1169,"close":1170,"volume":34966,"rsi_14":30.89,"sma_20":1180.45,"sma_60":1111.35,"sma_120":1131.39},{"date":"2025-11-19","open":1170,"high":1194,"low":1165,"close":1183,"volume":20602,"rsi_14":36.09,"sma_20":1180.2,"sma_60":1113.2,"sma_120":1131.55},{"date":"2025-11-20","open":1183,"high":1194,"low":1173,"close":1186,"volume":27809,"rsi_14":34.11,"sma_20":1180.5,"sma_60":1115.12,"sma_120":1131.73},{"date":"2025-11-21","open":1183,"high":1196,"low":1150,"close":1173,"volume":44352,"rsi_14":44.9,"sma_20":1181.5,"sma_60":1116.85,"sma_120":1131.83},{"date":"2025-11-24","open":1173,"high":1178,"low":1111,"close":1175,"volume":109460,"rsi_14":47.92,"sma_20":1182.4,"sma_60":1118.4,"sma_120":1131.79},{"date":"2025-11-25","open":1186,"high":1186,"low":1163,"close":1175,"volume":56820,"rsi_14":52.27,"sma_20":1180.85,"sma_60":1119.72,"sma_120":1131.71},{"date":"2025-11-26","open":1175,"high":1182,"low":1165,"close":1180,"volume":18657,"rsi_14":54.35,"sma_20":1179.0,"sma_60":1121.43,"sma_120":1131.8},{"date":"2025-11-27","open":1180,"high":1189,"low":1173,"close":1173,"volume":12421,"rsi_14":50.0,"sma_20":1176.65,"sma_60":1122.88,"sma_120":1131.85},{"date":"2025-11-28","open":1184,"high":1184,"low":1170,"close":1181,"volume":6502,"rsi_14":53.33,"sma_20":1174.35,"sma_60":1124.67,"sma_120":1131.82},{"date":"2025-12-01","open":1192,"high":1192,"low":1122,"close":1178,"volume":52714,"rsi_14":58.95,"sma_20":1174.1,"sma_60":1126.78,"sma_120":1131.67},{"date":"2025-12-02","open":1189,"high":1198,"low":1171,"close":1172,"volume":48435,"rsi_14":60.22,"sma_20":1173.75,"sma_60":1129.1,"sma_120":1131.32},{"date":"2025-12-03","open":1183,"high":1183,"low":1170,"close":1178,"volume":9855,"rsi_14":55.42,"sma_20":1174.1,"sma_60":1131.3,"sma_120":1131.05},{"date":"2025-12-04","open":1178,"high":1187,"low":1175,"close":1182,"volume":17722,"rsi_14":52.56,"sma_20":1174.6,"sma_60":1133.5,"sma_120":1130.8},{"date":"2025-12-05","open":1181,"high":1189,"low":1175,"close":1189,"volume":21279,"rsi_14":56.47,"sma_20":1175.4,"sma_60":1135.8,"sma_120":1130.47},{"date":"2025-12-08","open":1180,"high":1189,"low":1150,"close":1184,"volume":19573,"rsi_14":58.54,"sma_20":1175.9,"sma_60":1138.1,"sma_120":1130.3},{"date":"2025-12-09","open":1174,"high":1194,"low":1174,"close":1188,"volume":22959,"rsi_14":53.42,"sma_20":1177.25,"sma_60":1140.07,"sma_120":1130.05},{"date":"2025-12-10","open":1177,"high":1197,"low":1177,"close":1181,"volume":19989,"rsi_14":46.75,"sma_20":1178.65,"sma_60":1142.02,"sma_120":1129.8},{"date":"2025-12-11","open":1181,"high":1192,"low":1161,"close":1164,"volume":25415,"rsi_14":44.44,"sma_20":1178.4,"sma_60":1143.73,"sma_120":1129.51},{"date":"2025-12-12","open":1175,"high":1188,"low":1164,"close":1177,"volume":25720,"rsi_14":51.09,"sma_20":1178.35,"sma_60":1145.52,"sma_120":1129.33},{"date":"2025-12-15","open":1177,"high":1195,"low":1175,"close":1185,"volume":13171,"rsi_14":55.0,"sma_20":1178.7,"sma_60":1147.57,"sma_120":1129.18},{"date":"2025-12-16","open":1151,"high":1191,"low":1151,"close":1191,"volume":44157,"rsi_14":55.45,"sma_20":1179.75,"sma_60":1149.72,"sma_120":1129.52},{"date":"2025-12-17","open":1196,"high":1196,"low":1176,"close":1191,"volume":35490,"rsi_14":59.57,"sma_20":1180.15,"sma_60":1151.72,"sma_120":1129.73},{"date":"2025-12-18","open":1180,"high":1199,"low":1174,"close":1182,"volume":8836,"rsi_14":50.53,"sma_20":1179.95,"sma_60":1153.47,"sma_120":1129.73},{"date":"2025-12-19","open":1172,"high":1186,"low":1170,"close":1175,"volume":4674,"rsi_14":48.48,"sma_20":1180.05,"sma_60":1155.17,"sma_120":1129.7},{"date":"2025-12-22","open":1176,"high":1176,"low":1159,"close":1171,"volume":19286,"rsi_14":49.48,"sma_20":1179.85,"sma_60":1156.77,"sma_120":1129.78},{"date":"2025-12-23","open":1185,"high":1185,"low":1160,"close":1171,"volume":18037,"rsi_14":46.15,"sma_20":1179.65,"sma_60":1158.43,"sma_120":1129.86},{"date":"2025-12-24","open":1171,"high":1178,"low":1163,"close":1173,"volume":25074,"rsi_14":44.94,"sma_20":1179.3,"sma_60":1160.27,"sma_120":1129.96},{"date":"2025-12-26","open":1173,"high":1196,"low":1165,"close":1195,"volume":20632,"rsi_14":52.88,"sma_20":1180.4,"sma_60":1162.53,"sma_120":1130.27},{"date":"2025-12-29","open":1197,"high":1199,"low":1180,"close":1185,"volume":11702,"rsi_14":50.46,"sma_20":1180.6,"sma_60":1164.93,"sma_120":1130.38},{"date":"2025-12-30","open":1186,"high":1200,"low":1176,"close":1186,"volume":32345,"rsi_14":49.06,"sma_20":1181.0,"sma_60":1167.42,"sma_120":1130.5},{"date":"2026-01-02","open":1190,"high":1190,"low":1173,"close":1188,"volume":24349,"rsi_14":53.47,"sma_20":1181.8,"sma_60":1169.75,"sma_120":1130.67},{"date":"2026-01-05","open":1189,"high":1197,"low":1180,"close":1186,"volume":15025,"rsi_14":62.79,"sma_20":1182.2,"sma_60":1172.23,"sma_120":1131.22},{"date":"2026-01-06","open":1198,"high":1199,"low":1170,"close":1171,"volume":13921,"rsi_14":46.59,"sma_20":1181.65,"sma_60":1174.25,"sma_120":1131.52},{"date":"2026-01-07","open":1195,"high":1195,"low":1144,"close":1170,"volume":28159,"rsi_14":40.74,"sma_20":1180.7,"sma_60":1175.45,"sma_120":1131.77},{"date":"2026-01-08","open":1174,"high":1174,"low":1160,"close":1162,"volume":30380,"rsi_14":32.53,"sma_20":1179.6,"sma_60":1176.48,"sma_120":1131.9},{"date":"2026-01-09","open":1162,"high":1183,"low":1162,"close":1169,"volume":17222,"rsi_14":37.78,"sma_20":1178.65,"sma_60":1177.88,"sma_120":1132.14},{"date":"2026-01-12","open":1160,"high":1180,"low":1160,"close":1179,"volume":20807,"rsi_14":48.35,"sma_20":1178.55,"sma_60":1178.7,"sma_120":1132.5},{"date":"2026-01-13","open":1188,"high":1189,"low":1161,"close":1179,"volume":47619,"rsi_14":52.38,"sma_20":1179.3,"sma_60":1179.28,"sma_120":1132.85},{"date":"2026-01-14","open":1179,"high":1187,"low":1162,"close":1187,"volume":50907,"rsi_14":59.09,"sma_20":1179.8,"sma_60":1179.82,"sma_120":1133.3},{"date":"2026-01-15","open":1186,"high":1189,"low":1167,"close":1185,"volume":38089,"rsi_14":57.78,"sma_20":1179.8,"sma_60":1179.88,"sma_120":1133.69},{"date":"2026-01-16","open":1185,"high":1185,"low":1156,"close":1182,"volume":42639,"rsi_14":54.95,"sma_20":1179.35,"sma_60":1179.85,"sma_120":1134.07},{"date":"2026-01-19","open":1182,"high":1182,"low":1158,"close":1161,"volume":29334,"rsi_14":35.0,"sma_20":1177.85,"sma_60":1179.43,"sma_120":1134.27},{"date":"2026-01-20","open":1161,"high":1173,"low":1161,"close":1169,"volume":25598,"rsi_14":40.23,"sma_20":1177.55,"sma_60":1179.7,"sma_120":1134.54},{"date":"2026-01-21","open":1169,"high":1178,"low":1156,"close":1176,"volume":52868,"rsi_14":43.48,"sma_20":1177.8,"sma_60":1180.02,"sma_120":1134.94},{"date":"2026-01-22","open":1176,"high":1190,"low":1161,"close":1176,"volume":19464,"rsi_14":43.48,"sma_20":1177.5,"sma_60":1179.92,"sma_120":1135.34},{"date":"2026-01-23","open":1176,"high":1187,"low":1168,"close":1175,"volume":17293,"rsi_14":43.96,"sma_20":1177.7,"sma_60":1179.4,"sma_120":1135.81},{"date":"2026-01-26","open":1188,"high":1188,"low":1164,"close":1167,"volume":62683,"rsi_14":47.62,"sma_20":1177.4,"sma_60":1178.57,"sma_120":1136.23},{"date":"2026-01-27","open":1177,"high":1177,"low":1156,"close":1165,"volume":49813,"rsi_14":47.06,"sma_20":1175.9,"sma_60":1177.65,"sma_120":1136.66},{"date":"2026-01-28","open":1161,"high":1169,"low":1158,"close":1168,"volume":84141,"rsi_14":53.75,"sma_20":1175.05,"sma_60":1176.67,"sma_120":1137.13},{"date":"2026-01-29","open":1172,"high":1172,"low":1154,"close":1159,"volume":38468,"rsi_14":43.9,"sma_20":1173.7,"sma_60":1176.27,"sma_120":1137.61},{"date":"2026-01-30","open":1155,"high":1167,"low":1152,"close":1161,"volume":56909,"rsi_14":37.84,"sma_20":1172.35,"sma_60":1175.97,"sma_120":1138.08},{"date":"2026-02-02","open":1149,"high":1161,"low":1140,"close":1141,"volume":72013,"rsi_14":29.79,"sma_20":1170.1,"sma_60":1175.47,"sma_120":1138.37},{"date":"2026-02-03","open":1150,"high":1158,"low":1140,"close":1157,"volume":41942,"rsi_14":35.29,"sma_20":1169.4,"sma_60":1175.22,"sma_120":1138.83},{"date":"2026-02-04","open":1166,"high":1166,"low":1110,"close":1142,"volume":99566,"rsi_14":32.26,"sma_20":1176.35,"sma_60":1179.35,"sma_120":1135.06},{"date":"2026-02-05","open":1148,"high":1148,"low":1126,"close":1141,"volume":54880,"rsi_14":36.36,"sma_20":1174.75,"sma_60":1178.27,"sma_120":1135.24},{"date":"2026-02-06","open":1141,"high":1144,"low":1110,"close":1119,"volume":68769,"rsi_14":30.53,"sma_20":1170.95,"sma_60":1176.63,"sma_120":1135.27},{"date":"2026-02-09","open":1115,"high":1131,"low":1114,"close":1127,"volume":18491,"rsi_14":36.64,"sma_20":1168.05,"sma_60":1175.08,"sma_120":1135.38},{"date":"2026-02-10","open":1124,"high":1157,"low":1119,"close":1135,"volume":110976,"rsi_14":37.12,"sma_20":1165.5,"sma_60":1173.55,"sma_120":1135.58},{"date":"2026-02-11","open":1135,"high":1144,"low":1133,"close":1133,"volume":17392,"rsi_14":31.45,"sma_20":1162.75,"sma_60":1172.72,"sma_120":1135.83},{"date":"2026-02-12","open":1152,"high":1152,"low":1129,"close":1140,"volume":38642,"rsi_14":35.11,"sma_20":1160.45,"sma_60":1172.07,"sma_120":1136.13},{"date":"2026-02-13","open":1140,"high":1150,"low":1126,"close":1126,"volume":30030,"rsi_14":27.74,"sma_20":1158.2,"sma_60":1171.32,"sma_120":1136.29},{"date":"2026-02-19","open":1122,"high":1149,"low":1117,"close":1135,"volume":30781,"rsi_14":32.64,"sma_20":1156.45,"sma_60":1170.7,"sma_120":1136.57},{"date":"2026-02-20","open":1135,"high":1136,"low":1125,"close":1136,"volume":20099,"rsi_14":33.8,"sma_20":1155.15,"sma_60":1170.08,"sma_120":1136.8},{"date":"2026-02-23","open":1145,"high":1159,"low":1123,"close":1149,"volume":67870,"rsi_14":39.35,"sma_20":1154.15,"sma_60":1169.67,"sma_120":1137.05},{"date":"2026-02-24","open":1166,"high":1166,"low":1125,"close":1129,"volume":52418,"rsi_14":39.61,"sma_20":1151.65,"sma_60":1169.13,"sma_120":1137.17},{"date":"2026-02-25","open":1123,"high":1135,"low":1123,"close":1128,"volume":46536,"rsi_14":36.05,"sma_20":1149.1,"sma_60":1168.72,"sma_120":1137.33},{"date":"2026-02-26","open":1135,"high":1148,"low":1126,"close":1126,"volume":38966,"rsi_14":32.39,"sma_20":1146.05,"sma_60":1168.07,"sma_120":1138.07},{"date":"2026-02-27","open":1135,"high":1148,"low":1087,"close":1117,"volume":184884,"rsi_14":39.32,"sma_20":1142.65,"sma_60":1166.98,"sma_120":1137.53},{"date":"2026-03-03","open":1106,"high":1116,"low":1097,"close":1107,"volume":72130,"rsi_14":36.51,"sma_20":1138.9,"sma_60":1165.8,"sma_120":1137.8},{"date":"2026-03-04","open":1099,"high":1106,"low":1021,"close":1031,"volume":235793,"rsi_14":25.56,"sma_20":1131.35,"sma_60":1163.48,"sma_120":1137.42},{"date":"2026-03-05","open":1051,"high":1129,"low":1030,"close":1120,"volume":94329,"rsi_14":48.66,"sma_20":1129.3,"sma_60":1162.43,"sma_120":1137.82},{"date":"2026-03-06","open":1120,"high":1140,"low":1111,"close":1128,"volume":60005,"rsi_14":48.66,"sma_20":1127.25,"sma_60":1161.47,"sma_120":1138.29},{"date":"2026-03-09","open":1126,"high":1126,"low":1089,"close":1110,"volume":29623,"rsi_14":45.85,"sma_20":1123.95,"sma_60":1160.42,"sma_120":1138.63},{"date":"2026-03-10","open":1080,"high":1129,"low":1080,"close":1127,"volume":39423,"rsi_14":47.74,"sma_20":1123.2,"sma_60":1159.62,"sma_120":1139.01},{"date":"2026-03-11","open":1127,"high":1160,"low":1120,"close":1139,"volume":42816,"rsi_14":52.28,"sma_20":1123.1,"sma_60":1159.02,"sma_120":1139.37},{"date":"2026-03-12","open":1162,"high":1162,"low":1140,"close":1145,"volume":36690,"rsi_14":51.77,"sma_20":1124.4,"sma_60":1158.43,"sma_120":1139.93},{"date":"2026-03-13","open":1145,"high":1164,"low":1141,"close":1142,"volume":59598,"rsi_14":51.06,"sma_20":1125.15,"sma_60":1157.92,"sma_120":1140.4},{"date":"2026-03-16","open":1165,"high":1165,"low":1108,"close":1117,"volume":90948,"rsi_14":44.59,"sma_20":1124.25,"sma_60":1156.92,"sma_120":1141.85},{"date":"2026-03-17","open":1118,"high":1127,"low":1110,"close":1126,"volume":44674,"rsi_14":49.47,"sma_20":1123.9,"sma_60":1155.98,"sma_120":1141.38},{"date":"2026-03-18","open":1126,"high":1147,"low":1110,"close":1121,"volume":58904,"rsi_14":48.79,"sma_20":1122.95,"sma_60":1155.13,"sma_120":1142.12},{"date":"2026-03-19","open":1142,"high":1142,"low":1115,"close":1125,"volume":12225,"rsi_14":49.83,"sma_20":1122.9,"sma_60":1154.25,"sma_120":1142.78},{"date":"2026-03-20","open":1129,"high":1177,"low":1100,"close":1121,"volume":91236,"rsi_14":50.7,"sma_20":1122.2,"sma_60":1153.23,"sma_120":1143.37},{"date":"2026-03-23","open":1121,"high":1190,"low":1092,"close":1170,"volume":175577,"rsi_14":59.69,"sma_20":1123.9,"sma_60":1152.92,"sma_120":1144.36},{"date":"2026-03-24","open":1159,"high":1188,"low":1121,"close":1165,"volume":108490,"rsi_14":76.38,"sma_20":1124.7,"sma_60":1152.6,"sma_120":1145.35},{"date":"2026-03-25","open":1165,"high":1176,"low":1131,"close":1137,"volume":56071,"rsi_14":54.4,"sma_20":1125.1,"sma_60":1151.75,"sma_120":1145.91},{"date":"2026-03-26","open":1149,"high":1478,"low":1127,"close":1478,"volume":8900777,"rsi_14":83.27,"sma_20":1142.6,"sma_60":1156.7,"sma_120":1149.36},{"date":"2026-03-27","open":1550,"high":1561,"low":1261,"close":1275,"volume":5105130,"rsi_14":61.6,"sma_20":1150.05,"sma_60":1158.55,"sma_120":1151.14},{"date":"2026-03-30","open":1341,"high":1400,"low":1280,"close":1295,"volume":2289527,"rsi_14":61.76,"sma_20":1158.95,"sma_60":1160.52,"sma_120":1153.02},{"date":"2026-03-31","open":1295,"high":1301,"low":1188,"close":1189,"volume":928094,"rsi_14":53.09,"sma_20":1163.05,"sma_60":1160.58,"sma_120":1154.08},{"date":"2026-04-01","open":1202,"high":1252,"low":1160,"close":1205,"volume":584972,"rsi_14":53.95,"sma_20":1172.0,"sma_60":1160.9,"sma_120":1155.31},{"date":"2026-04-02","open":1249,"high":1317,"low":1186,"close":1228,"volume":933017,"rsi_14":55.13,"sma_20":1177.4,"sma_60":1161.52,"sma_120":1156.62},{"date":"2026-04-03","open":1231,"high":1244,"low":1206,"close":1217,"volume":218663,"rsi_14":56.07,"sma_20":1181.85,"sma_60":1162.1,"sma_120":1157.78},{"date":"2026-04-06","open":1217,"high":1299,"low":1208,"close":1279,"volume":570613,"rsi_14":58.72,"sma_20":1190.3,"sma_60":1163.83,"sma_120":1159.5},{"date":"2026-04-07","open":1280,"high":1320,"low":1235,"close":1255,"volume":550721,"rsi_14":57.48,"sma_20":1196.7,"sma_60":1165.23,"sma_120":1161.0},{"date":"2026-04-08","open":1235,"high":1236,"low":1192,"close":1220,"volume":345344,"rsi_14":55.12,"sma_20":1200.75,"sma_60":1166.05,"sma_120":1162.24},{"date":"2026-04-09","open":1220,"high":1239,"low":1194,"close":1199,"volume":146985,"rsi_14":54.13,"sma_20":1203.45,"sma_60":1166.48,"sma_120":1163.38},{"date":"2026-04-10","open":1202,"high":1229,"low":1201,"close":1226,"volume":113910,"rsi_14":53.04,"sma_20":1207.65,"sma_60":1167.0,"sma_120":1164.77},{"date":"2026-04-13","open":1226,"high":1290,"low":1220,"close":1224,"volume":161117,"rsi_14":53.21,"sma_20":1213.0,"sma_60":1167.65,"sma_120":1166.29},{"date":"2026-04-14","open":1217,"high":1266,"low":1206,"close":1244,"volume":161115,"rsi_14":55.87,"sma_20":1218.9,"sma_60":1168.62,"sma_120":1168.02},{"date":"2026-04-15","open":1253,"high":1270,"low":1220,"close":1236,"volume":236184,"rsi_14":29.07,"sma_20":1224.65,"sma_60":1169.42,"sma_120":1169.58},{"date":"2026-04-16","open":1237,"high":1290,"low":1221,"close":1277,"volume":163668,"rsi_14":50.24,"sma_20":1232.25,"sma_60":1170.93,"sma_120":1171.58},{"date":"2026-04-17","open":1261,"high":1310,"low":1253,"close":1280,"volume":216377,"rsi_14":48.12,"sma_20":1240.2,"sma_60":1172.75,"sma_120":1173.5},{"date":"2026-04-20","open":1280,"high":1282,"low":1243,"close":1255,"volume":106817,"rsi_14":60.38,"sma_20":1244.45,"sma_60":1174.17,"sma_120":1174.81},{"date":"2026-04-21","open":1255,"high":1255,"low":1208,"close":1212,"volume":204395,"rsi_14":50.29,"sma_20":1246.8,"sma_60":1175.0,"sma_120":1175.74},{"date":"2026-04-22","open":1218,"high":1244,"low":1213,"close":1228,"volume":122197,"rsi_14":50.0,"sma_20":1251.35,"sma_60":1175.98,"sma_120":1176.93},{"date":"2026-04-23","open":1228,"high":1243,"low":1221,"close":1233,"volume":117324,"rsi_14":52.41,"sma_20":1239.1,"sma_60":1176.88,"sma_120":1177.79},{"date":"2026-04-24","open":1233,"high":1235,"low":1210,"close":1215,"volume":113173,"rsi_14":38.89,"sma_20":1236.1,"sma_60":1177.48,"sma_120":1178.38},{"date":"2026-04-27","open":1229,"high":1266,"low":1217,"close":1242,"volume":221299,"rsi_14":47.77,"sma_20":1233.45,"sma_60":1178.4,"sma_120":1179.11},{"date":"2026-04-28","open":1250,"high":1279,"low":1231,"close":1236,"volume":153005,"rsi_14":53.05,"sma_20":1235.8,"sma_60":1179.25,"sma_120":1179.57},{"date":"2026-04-29","open":1263,"high":1263,"low":1228,"close":1236,"volume":67400,"rsi_14":57.68,"sma_20":1237.1,"sma_60":1180.15,"sma_120":1179.95},{"date":"2026-04-30","open":1240,"high":1280,"low":1235,"close":1254,"volume":181742,"rsi_14":52.38,"sma_20":1236.35,"sma_60":1213.52,"sma_120":1175.05},{"date":"2026-05-04","open":1256,"high":1359,"low":1256,"close":1293,"volume":794248,"rsi_14":62.83,"sma_20":1242.2,"sma_60":1183.45,"sma_120":1181.02},{"date":"2026-05-06","open":1300,"high":1398,"low":1271,"close":1295,"volume":819697,"rsi_14":60.16,"sma_20":1243.0,"sma_60":1185.75,"sma_120":1181.67},{"date":"2026-05-07","open":1299,"high":1300,"low":1254,"close":1285,"volume":148991,"rsi_14":59.68,"sma_20":1244.5,"sma_60":1188.13,"sma_120":1182.21},{"date":"2026-05-08","open":1285,"high":1585,"low":1284,"close":1498,"volume":3504695,"rsi_14":76.0,"sma_20":1258.4,"sma_60":1194.08,"sma_120":1184.47},{"date":"2026-05-11","open":1490,"high":1599,"low":1342,"close":1433,"volume":1319280,"rsi_14":65.71,"sma_20":1270.1,"sma_60":1199.32,"sma_120":1186.55},{"date":"2026-05-12","open":1433,"high":1620,"low":1405,"close":1565,"volume":1398037,"rsi_14":76.09,"sma_20":1287.05,"sma_60":1206.62,"sma_120":1189.77},{"date":"2026-05-13","open":1563,"high":1570,"low":1483,"close":1496,"volume":280657,"rsi_14":72.9,"sma_20":1300.65,"sma_60":1212.63,"sma_120":1192.47},{"date":"2026-05-14","open":1487,"high":1680,"low":1460,"close":1526,"volume":624609,"rsi_14":73.5,"sma_20":1314.75,"sma_60":1219.18,"sma_120":1195.42},{"date":"2026-05-15","open":1548,"high":1562,"low":1480,"close":1513,"volume":184825,"rsi_14":71.81,"sma_20":1328.6,"sma_60":1225.4,"sma_120":1198.26},{"date":"2026-05-18","open":1513,"high":1539,"low":1387,"close":1516,"volume":143100,"rsi_14":74.0,"sma_20":1340.55,"sma_60":1231.9,"sma_120":1201.11},{"date":"2026-05-19","open":1487,"high":1499,"low":1450,"close":1479,"volume":57604,"rsi_14":68.6,"sma_20":1350.5,"sma_60":1237.63,"sma_120":1203.76},{"date":"2026-05-20","open":1467,"high":1469,"low":1399,"close":1455,"volume":129072,"rsi_14":66.72,"sma_20":1360.5,"sma_60":1242.95,"sma_120":1206.28},{"date":"2026-05-21","open":1460,"high":1549,"low":1370,"close":1401,"volume":856225,"rsi_14":61.64,"sma_20":1369.95,"sma_60":1247.15,"sma_120":1208.21},{"date":"2026-05-22","open":1408,"high":1449,"low":1402,"close":1425,"volume":209913,"rsi_14":61.96,"sma_20":1379.8,"sma_60":1252.08,"sma_120":1210.27},{"date":"2026-05-26","open":1460,"high":1460,"low":1375,"close":1391,"volume":169653,"rsi_14":56.9,"sma_20":1387.7,"sma_60":1256.47,"sma_120":1212.04},{"date":"2026-05-27","open":1390,"high":1450,"low":1311,"close":1332,"volume":210544,"rsi_14":52.41,"sma_20":1393.55,"sma_60":1259.9,"sma_120":1213.39},{"date":"2026-05-28","open":1332,"high":1393,"low":1327,"close":1393,"volume":78199,"rsi_14":56.6,"sma_20":1401.1,"sma_60":1264.5,"sma_120":1215.14},{"date":"2026-05-29","open":1394,"high":1395,"low":1280,"close":1344,"volume":239187,"rsi_14":38.23,"sma_20":1406.5,"sma_60":1268.45,"sma_120":1216.46},{"date":"2026-06-01","open":1333,"high":1381,"low":1220,"close":1340,"volume":215226,"rsi_14":42.16,"sma_20":1411.7,"sma_60":1273.6,"sma_120":1217.85},{"date":"2026-06-02","open":1340,"high":1340,"low":1289,"close":1310,"volume":100289,"rsi_14":24.03,"sma_20":1414.5,"sma_60":1276.77,"sma_120":1218.97},{"date":"2026-06-04","open":1310,"high":1344,"low":1280,"close":1293,"volume":68004,"rsi_14":26.88,"sma_20":1414.5,"sma_60":1279.52,"sma_120":1219.96},{"date":"2026-06-05","open":1285,"high":1330,"low":1231,"close":1233,"volume":151966,"rsi_14":18.76,"sma_20":1411.4,"sma_60":1281.57,"sma_120":1220.4},{"date":"2026-06-08","open":1190,"high":1230,"low":1166,"close":1215,"volume":248809,"rsi_14":18.57,"sma_20":1407.9,"sma_60":1283.03,"sma_120":1220.75},{"date":"2026-06-09","open":1215,"high":1280,"low":1215,"close":1269,"volume":135038,"rsi_14":26.48,"sma_20":1396.45,"sma_60":1285.2,"sma_120":1221.48},{"date":"2026-06-10","open":1268,"high":1280,"low":1232,"close":1260,"volume":44227,"rsi_14":27.97,"sma_20":1387.8,"sma_60":1287.12,"sma_120":1222.17},{"date":"2026-06-11","open":1260,"high":1340,"low":1251,"close":1326,"volume":58398,"rsi_14":38.03,"sma_20":1375.85,"sma_60":1290.18,"sma_120":1223.45},{"date":"2026-06-12","open":1340,"high":1379,"low":1322,"close":1361,"volume":73790,"rsi_14":46.15,"sma_20":1369.1,"sma_60":1294.25,"sma_120":1224.97},{"date":"2026-06-15","open":1387,"high":1408,"low":1315,"close":1357,"volume":34951,"rsi_14":43.2,"sma_20":1360.65,"sma_60":1298.1,"sma_120":1226.43},{"date":"2026-06-16","open":1350,"high":1357,"low":1310,"close":1320,"volume":41437,"rsi_14":42.94,"sma_20":1351.0,"sma_60":1301.42,"sma_120":1227.53},{"date":"2026-06-17","open":1354,"high":1366,"low":1308,"close":1345,"volume":29000,"rsi_14":72.58,"sma_20":1314.3,"sma_60":1314.65,"sma_120":1235.82},{"date":"2026-06-18","open":1345,"high":1356,"low":1285,"close":1334,"volume":81241,"rsi_14":42.96,"sma_20":1335.2,"sma_60":1308.63,"sma_120":1230.08},{"date":"2026-06-19","open":1350,"high":1390,"low":1256,"close":1291,"volume":203379,"rsi_14":43.58,"sma_20":1327.0,"sma_60":1310.65,"sma_120":1231.0},{"date":"2026-06-22","open":1345,"high":1345,"low":1262,"close":1310,"volume":75129,"rsi_14":46.5,"sma_20":1322.45,"sma_60":1313.07,"sma_120":1232.22},{"date":"2026-06-23","open":1310,"high":1347,"low":1266,"close":1300,"volume":65694,"rsi_14":48.77,"sma_20":1316.2,"sma_60":1315.78,"sma_120":1233.24},{"date":"2026-06-24","open":1236,"high":1316,"low":1236,"close":1303,"volume":74450,"rsi_14":51.27,"sma_20":1311.8,"sma_60":1312.87,"sma_120":1234.22},{"date":"2026-06-25","open":1262,"high":1319,"low":1254,"close":1287,"volume":49285,"rsi_14":57.71,"sma_20":1309.55,"sma_60":1313.07,"sma_120":1235.03},{"date":"2026-06-26","open":1260,"high":1297,"low":1160,"close":1229,"volume":204565,"rsi_14":51.79,"sma_20":1301.35,"sma_60":1311.97,"sma_120":1235.34},{"date":"2026-06-29","open":1228,"high":1235,"low":1158,"close":1170,"volume":224112,"rsi_14":37.47,"sma_20":1292.65,"sma_60":1311.65,"sma_120":1235.24},{"date":"2026-06-30","open":1178,"high":1178,"low":1147,"close":1154,"volume":58889,"rsi_14":36.82,"sma_20":1283.35,"sma_60":1310.72,"sma_120":1235.07},{"date":"2026-07-01","open":1164,"high":1193,"low":1141,"close":1162,"volume":100499,"rsi_14":26.16,"sma_20":1275.95,"sma_60":1309.62,"sma_120":1234.99},{"date":"2026-07-02","open":1162,"high":1231,"low":1140,"close":1200,"volume":80476,"rsi_14":26.8,"sma_20":1271.3,"sma_60":1309.33,"sma_120":1235.23},{"date":"2026-07-03","open":1200,"high":1230,"low":1159,"close":1181,"volume":37532,"rsi_14":25.69,"sma_20":1268.7,"sma_60":1307.7,"sma_120":1235.3},{"date":"2026-07-06","open":1230,"high":1230,"low":1142,"close":1183,"volume":57616,"rsi_14":29.05,"sma_20":1267.1,"sma_60":1306.5,"sma_120":1235.2},{"date":"2026-07-07","open":1195,"high":1217,"low":1166,"close":1213,"volume":59630,"rsi_14":30.12,"sma_20":1264.3,"sma_60":1306.38,"sma_120":1235.43},{"date":"2026-07-08","open":1213,"high":1229,"low":1172,"close":1200,"volume":41829,"rsi_14":29.94,"sma_20":1261.3,"sma_60":1306.4,"sma_120":1235.55},{"date":"2026-07-09","open":1192,"high":1229,"low":1140,"close":1169,"volume":36060,"rsi_14":31.06,"sma_20":1253.45,"sma_60":1305.45,"sma_120":1235.39},{"date":"2026-07-10","open":1220,"high":1230,"low":1180,"close":1200,"volume":33919,"rsi_14":33.53,"sma_20":1245.4,"sma_60":1305.05,"sma_120":1235.51},{"date":"2026-07-13","open":1201,"high":1223,"low":1157,"close":1172,"volume":62265,"rsi_14":31.82,"sma_20":1236.15,"sma_60":1303.85,"sma_120":1235.52},{"date":"2026-07-14","open":1178,"high":1179,"low":1122,"close":1179,"volume":49706,"rsi_14":32.58,"sma_20":1229.1,"sma_60":1302.9,"sma_120":1235.59},{"date":"2026-07-15","open":1170,"high":1199,"low":1161,"close":1190,"volume":20418,"rsi_14":36.18,"sma_20":1221.35,"sma_60":1301.45,"sma_120":1235.83},{"date":"2026-07-16","open":1198,"high":1247,"low":1180,"close":1222,"volume":36289,"rsi_14":48.92,"sma_20":1215.75,"sma_60":1300.48,"sma_120":1236.27},{"date":"2026-07-20","open":1201,"high":1450,"low":1201,"close":1305,"volume":675222,"rsi_14":69.34,"sma_20":1216.45,"sma_60":1301.32,"sma_120":1237.32},{"date":"2026-07-21","open":1294,"high":1302,"low":1244,"close":1293,"volume":62793,"rsi_14":70.14,"sma_20":1215.6,"sma_60":1302.67,"sma_120":1238.27},{"date":"2026-07-22","open":1282,"high":1282,"low":1235,"close":1257,"volume":68688,"rsi_14":62.73,"sma_20":1213.45,"sma_60":1303.15,"sma_120":1238.85},{"date":"2026-07-23","open":1257,"high":1299,"low":1242,"close":1295,"volume":23592,"rsi_14":62.73,"sma_20":1213.05,"sma_60":1304.18,"sma_120":1239.77},{"date":"2026-07-24","open":1274,"high":1295,"low":1236,"close":1267,"volume":15504,"rsi_14":61.26,"sma_20":1212.05,"sma_60":1305.05,"sma_120":1240.47},{"date":"2026-07-27","open":1252,"high":1274,"low":1226,"close":1250,"volume":15919,"rsi_14":58.44,"sma_20":1213.1,"sma_60":1305.18,"sma_120":1241.22},{"date":"2026-07-28","open":1233,"high":1251,"low":1197,"close":1200,"volume":21592,"rsi_14":48.44,"sma_20":1214.6,"sma_60":1304.58,"sma_120":1241.47},{"date":"2026-07-29","open":1188,"high":1223,"low":1136,"close":1170,"volume":41441,"rsi_14":46.54,"sma_20":1215.4,"sma_60":1303.48,"sma_120":1241.42},{"date":"2026-07-30","open":1151,"high":1220,"low":1150,"close":1170,"volume":32216,"rsi_14":50.12,"sma_20":1215.8,"sma_60":1302.08,"sma_120":1241.5},{"date":"2026-07-31","open":1200,"high":1252,"low":1165,"close":1245,"volume":47944,"rsi_14":55.03,"sma_20":1218.05,"sma_60":1301.28,"sma_120":1242.37},{"date":"2026-08-03","open":1252,"high":1252,"low":1207,"close":1235,"volume":32901,"rsi_14":57.34,"sma_20":1220.75,"sma_60":1300.28,"sma_120":1243.02},{"date":"2026-08-04","open":1173,"high":1290,"low":1173,"close":1219,"volume":54540,"rsi_14":54.57,"sma_20":1222.55,"sma_60":1299.18,"sma_120":1243.66},{"date":"2026-08-05","open":1239,"high":1239,"low":1202,"close":1224,"volume":24231,"rsi_14":53.94,"sma_20":1223.1,"sma_60":1294.62,"sma_120":1244.35},{"date":"2026-08-06","open":1217,"high":1220,"low":1195,"close":1211,"volume":16381,"rsi_14":48.67,"sma_20":1223.65,"sma_60":1290.92,"sma_120":1245.12},{"date":"2026-08-07","open":1201,"high":1233,"low":1201,"close":1211,"volume":12786,"rsi_14":35.76,"sma_20":1225.75,"sma_60":1285.02,"sma_120":1245.82},{"date":"2026-08-10","open":1207,"high":1280,"low":1175,"close":1280,"volume":110945,"rsi_14":48.32,"sma_20":1229.75,"sma_60":1281.42,"sma_120":1247.03},{"date":"2026-08-11","open":1272,"high":1280,"low":1224,"close":1224,"volume":60799,"rsi_14":45.95,"sma_20":1232.35,"sma_60":1276.38,"sma_120":1247.78},{"date":"2026-08-12","open":1253,"high":1280,"low":1227,"close":1244,"volume":51396,"rsi_14":43.44,"sma_20":1235.6,"sma_60":1271.9,"sma_120":1248.65},{"date":"2026-08-13","open":1244,"high":1260,"low":1232,"close":1244,"volume":26686,"rsi_14":46.81,"sma_20":1238.3,"sma_60":1267.37,"sma_120":1249.63},{"date":"2026-08-14","open":1233,"high":1261,"low":1190,"close":1228,"volume":29975,"rsi_14":46.94,"sma_20":1238.6,"sma_60":1263.18,"sma_120":1250.41},{"date":"2026-08-18","open":1252,"high":1252,"low":1164,"close":1223,"volume":66475,"rsi_14":53.65,"sma_20":1234.5,"sma_60":1259.32,"sma_120":1251.13},{"date":"2026-08-19","open":1173,"high":1231,"low":1170,"close":1206,"volume":15398,"rsi_14":55.96,"sma_20":1230.15,"sma_60":1256.07,"sma_120":1251.61},{"date":"2026-08-20","open":1195,"high":1232,"low":1189,"close":1222,"volume":44172,"rsi_14":58.18,"sma_20":1228.4,"sma_60":1252.68,"sma_120":1252.38},{"date":"2026-08-21","open":1193,"high":1231,"low":1193,"close":1227,"volume":53565,"rsi_14":46.37,"sma_20":1225.0,"sma_60":1249.95,"sma_120":1253.21},{"date":"2026-08-24","open":1217,"high":1230,"low":1186,"close":1189,"volume":39504,"rsi_14":41.67,"sma_20":1221.1,"sma_60":1247.57,"sma_120":1253.73},{"date":"2026-08-25","open":1180,"high":1208,"low":1159,"close":1181,"volume":13578,"rsi_14":42.91,"sma_20":1217.65,"sma_60":1244.03,"sma_120":1254.27},{"date":"2026-08-26","open":1193,"high":1205,"low":1163,"close":1201,"volume":29125,"rsi_14":45.94,"sma_20":1217.7,"sma_60":1241.65,"sma_120":1255.05},{"date":"2026-08-27","open":1207,"high":1278,"low":1190,"close":1264,"volume":78608,"rsi_14":57.96,"sma_20":1222.4,"sma_60":1240.38,"sma_120":1256.99},{"date":"2026-08-28","open":1276,"high":1281,"low":1238,"close":1245,"volume":47509,"rsi_14":54.83,"sma_20":1226.15,"sma_60":1239.3,"sma_120":1258.03},{"date":"2026-08-31","open":1245,"high":1250,"low":1157,"close":1250,"volume":64568,"rsi_14":44.79,"sma_20":1226.4,"sma_60":1238.58,"sma_120":1259.05},{"date":"2026-09-01","open":1238,"high":1251,"low":1209,"close":1209,"volume":27640,"rsi_14":47.25,"sma_20":1225.1,"sma_60":1238.18,"sma_120":1259.88},{"date":"2026-09-02","open":1218,"high":1218,"low":1198,"close":1209,"volume":29534,"rsi_14":43.08,"sma_20":1224.6,"sma_60":1238.08,"sma_120":1260.56},{"date":"2026-09-03","open":1208,"high":1209,"low":1182,"close":1198,"volume":19750,"rsi_14":41.29,"sma_20":1223.3,"sma_60":1236.9,"sma_120":1261.05},{"date":"2026-09-04","open":1196,"high":1219,"low":1189,"close":1209,"volume":8224,"rsi_14":46.33,"sma_20":1223.2,"sma_60":1236.05,"sma_120":1261.58},{"date":"2026-09-07","open":1220,"high":1220,"low":1192,"close":1210,"volume":16410,"rsi_14":47.45,"sma_20":1223.15,"sma_60":1234.12,"sma_120":1262.15},{"date":"2026-09-08","open":1215,"high":1215,"low":1170,"close":1197,"volume":33327,"rsi_14":48.21,"sma_20":1219.0,"sma_60":1231.38,"sma_120":1262.82},{"date":"2026-09-09","open":1193,"high":1199,"low":1182,"close":1190,"volume":9756,"rsi_14":43.39,"sma_20":1217.3,"sma_60":1228.6,"sma_120":1263.35},{"date":"2026-09-10","open":1202,"high":1210,"low":1176,"close":1189,"volume":10163,"rsi_14":42.02,"sma_20":1214.55,"sma_60":1226.42,"sma_120":1263.92},{"date":"2026-09-11","open":1189,"high":1198,"low":1180,"close":1193,"volume":5502,"rsi_14":50.98,"sma_20":1212.0,"sma_60":1223.88,"sma_120":1264.48},{"date":"2026-09-14","open":1190,"high":1266,"low":1121,"close":1154,"volume":44263,"rsi_14":44.26,"sma_20":1208.3,"sma_60":1220.88,"sma_120":1264.76},{"date":"2026-09-15","open":1164,"high":1205,"low":1145,"close":1164,"volume":21575,"rsi_14":41.78,"sma_20":1205.35,"sma_60":1218.77,"sma_120":1264.71},{"date":"2026-09-16","open":1166,"high":1200,"low":1146,"close":1197,"volume":14808,"rsi_14":32.82,"sma_20":1204.9,"sma_60":1216.88,"sma_120":1264.97},{"date":"2026-09-17","open":1162,"high":1199,"low":1142,"close":1165,"volume":29519,"rsi_14":30.77,"sma_20":1202.05,"sma_60":1214.63,"sma_120":1265.21},{"date":"2026-09-18","open":1167,"high":1168,"low":1147,"close":1166,"volume":23753,"rsi_14":29.41,"sma_20":1199.0,"sma_60":1212.35,"sma_120":1262.61},{"date":"2026-09-21","open":1180,"high":1200,"low":1155,"close":1188,"volume":13396,"rsi_14":44.32,"sma_20":1198.95,"sma_60":1210.7,"sma_120":1261.88},{"date":"2026-09-22","open":1168,"high":1210,"low":1157,"close":1195,"volume":80793,"rsi_14":46.35,"sma_20":1199.65,"sma_60":1210.13,"sma_120":1261.05},{"date":"2026-09-23","open":1199,"high":1200,"low":1180,"close":1188,"volume":44520,"rsi_14":47.34,"sma_20":1199.0,"sma_60":1210.43,"sma_120":1261.04},{"date":"2026-09-28","open":1188,"high":1188,"low":1164,"close":1169,"volume":44980,"rsi_14":39.8,"sma_20":1194.25,"sma_60":1210.68,"sma_120":1260.7},{"date":"2026-09-29","open":1178,"high":1200,"low":1163,"close":1197,"volume":92000,"rsi_14":47.09,"sma_20":1191.85,"sma_60":1211.27,"sma_120":1260.44},{"date":"2026-09-30","open":1186,"high":1202,"low":1176,"close":1200,"volume":25012,"rsi_14":50.7,"sma_20":1189.35,"sma_60":1211.27,"sma_120":1260.3},{"date":"2026-10-01","open":1199,"high":1205,"low":1145,"close":1191,"volume":87390,"rsi_14":50.23,"sma_20":1188.45,"sma_60":1211.43,"sma_120":1259.57},{"date":"2026-10-02","open":1192,"high":1218,"low":1180,"close":1203,"volume":26364,"rsi_14":53.1,"sma_20":1188.15,"sma_60":1211.77,"sma_120":1259.13},{"date":"2026-10-06","open":1202,"high":1291,"low":1190,"close":1224,"volume":173050,"rsi_14":56.38,"sma_20":1189.45,"sma_60":1211.95,"sma_120":1259.17},{"date":"2026-10-07","open":1252,"high":1268,"low":1203,"close":1245,"volume":19024,"rsi_14":70.22,"sma_20":1191.25,"sma_60":1212.7,"sma_120":1259.55},{"date":"2026-10-08","open":1211,"high":1219,"low":1190,"close":1196,"volume":27350,"rsi_14":56.06,"sma_20":1190.55,"sma_60":1213.15,"sma_120":1259.3},{"date":"2026-10-12","open":1193,"high":1196,"low":1179,"close":1187,"volume":31907,"rsi_14":47.92,"sma_20":1190.05,"sma_60":1212.93,"sma_120":1258.99},{"date":"2026-10-13","open":1187,"high":1187,"low":1153,"close":1167,"volume":61645,"rsi_14":50.44,"sma_20":1188.9,"sma_60":1212.85,"sma_120":1258.35},{"date":"2026-10-14","open":1155,"high":1240,"low":1155,"close":1211,"volume":104888,"rsi_14":58.3,"sma_20":1190.0,"sma_60":1213.38,"sma_120":1258.14},{"date":"2026-10-15","open":1170,"high":1191,"low":1164,"close":1180,"volume":78230,"rsi_14":48.57,"sma_20":1189.35,"sma_60":1213.22,"sma_120":1257.33},{"date":"2026-10-16","open":1171,"high":1389,"low":1170,"close":1213,"volume":21516,"rsi_14":52.94,"sma_20":1192.3,"sma_60":1213.07,"sma_120":1256.78},{"date":"2026-10-19","open":1183,"high":1276,"low":1183,"close":1209,"volume":19861,"rsi_14":53.47,"sma_20":1194.55,"sma_60":1211.47,"sma_120":1256.39},{"date":"2026-10-20","open":1188,"high":1240,"low":1180,"close":1200,"volume":14879,"rsi_14":55.29,"sma_20":1194.7,"sma_60":1209.92,"sma_120":1256.29},{"date":"2026-10-21","open":1183,"high":1200,"low":1180,"close":1196,"volume":30436,"rsi_14":49.81,"sma_20":1196.25,"sma_60":1208.9,"sma_120":1256.03},{"date":"2026-10-22","open":1200,"high":1200,"low":1161,"close":1187,"volume":50151,"rsi_14":47.64,"sma_20":1197.3,"sma_60":1207.1,"sma_120":1255.64},{"date":"2026-10-23","open":1172,"high":1183,"low":1156,"close":1183,"volume":12830}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":165.91,"pbr":0.59,"per":7.13,"roa":2.66,"roe":3.01,"grade":"C","comment":"PER 7.05배, ROE 3.01%","revenue":35860523870.0,"analysis":"PER 7.0배입니다. ROE 3.0%입니다. 시가총액 335.26억. 매출 358.61억, 영업이익 28.01억.","eps_basis":"TTM","debt_ratio":0.13343736201114428,"market_cap":33927174190,"net_income":5458266664.0,"total_debt":7681865046.0,"ttm_window":"2025Q3~2026Q2","gross_margin":13.34,"total_assets":65250936633.0,"total_equity":57569071587.0,"profit_margin":15.22,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":2801378589.0,"operating_margin":7.81,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":1183.0,"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":4410.0},{"date":"2017-01-11","close":4460.0},{"date":"2017-01-12","close":4280.0},{"date":"2017-01-13","close":4120.0},{"date":"2017-01-16","close":4070.0},{"date":"2017-01-17","close":4020.0},{"date":"2017-01-18","close":4460.0},{"date":"2017-01-19","close":4450.0},{"date":"2017-01-20","close":4510.0},{"date":"2017-01-23","close":4340.0},{"date":"2017-01-24","close":4240.0},{"date":"2017-01-25","close":4450.0},{"date":"2017-01-26","close":4540.0},{"date":"2017-01-31","close":4640.0},{"date":"2017-02-01","close":4500.0},{"date":"2017-02-02","close":5280.0},{"date":"2017-02-03","close":5230.0},{"date":"2017-02-06","close":4830.0},{"date":"2017-02-07","close":4570.0},{"date":"2017-02-08","close":4530.0},{"date":"2017-02-09","close":4200.0},{"date":"2017-02-10","close":4210.0},{"date":"2017-02-13","close":4120.0},{"date":"2017-02-14","close":4220.0},{"date":"2017-02-15","close":4250.0},{"date":"2017-02-16","close":4590.0},{"date":"2017-02-17","close":4900.0},{"date":"2017-02-20","close":5030.0},{"date":"2017-02-21","close":4720.0},{"date":"2017-02-22","close":5380.0},{"date":"2017-02-23","close":5380.0},{"date":"2017-02-24","close":5340.0},{"date":"2017-02-27","close":6120.0},{"date":"2017-02-28","close":6310.0},{"date":"2017-03-02","close":6260.0},{"date":"2017-03-03","close":5700.0},{"date":"2017-03-06","close":6000.0},{"date":"2017-03-07","close":6150.0},{"date":"2017-03-08","close":5860.0},{"date":"2017-03-09","close":5690.0},{"date":"2017-03-10","close":7390.0},{"date":"2017-03-13","close":7570.0},{"date":"2017-03-14","close":7120.0},{"date":"2017-03-15","close":8280.0},{"date":"2017-03-16","close":8220.0},{"date":"2017-03-17","close":7420.0},{"date":"2017-03-20","close":7500.0},{"date":"2017-03-21","close":7420.0},{"date":"2017-03-22","close":7090.0},{"date":"2017-03-23","close":6640.0},{"date":"2017-03-24","close":6440.0},{"date":"2017-03-27","close":6950.0},{"date":"2017-03-28","close":7910.0},{"date":"2017-03-29","close":7970.0},{"date":"2017-03-30","close":7420.0},{"date":"2017-03-31","close":7650.0},{"date":"2017-04-03","close":6920.0},{"date":"2017-04-04","close":6200.0},{"date":"2017-04-05","close":6250.0},{"date":"2017-04-06","close":6310.0},{"date":"2017-04-07","close":6340.0},{"date":"2017-04-10","close":6120.0},{"date":"2017-04-11","close":6330.0},{"date":"2017-04-12","close":6560.0},{"date":"2017-04-13","close":6180.0},{"date":"2017-04-14","close":5830.0},{"date":"2017-04-17","close":5600.0},{"date":"2017-04-18","close":5430.0},{"date":"2017-04-19","close":5290.0},{"date":"2017-04-20","close":5160.0},{"date":"2017-04-21","close":5420.0},{"date":"2017-04-24","close":4720.0},{"date":"2017-04-25","close":4880.0},{"date":"2017-04-26","close":4950.0},{"date":"2017-04-27","close":5150.0},{"date":"2017-04-28","close":5210.0},{"date":"2017-05-02","close":4360.0},{"date":"2017-05-04","close":4060.0},{"date":"2017-05-08","close":3870.0},{"date":"2017-05-10","close":3730.0},{"date":"2017-05-11","close":3640.0},{"date":"2017-05-12","close":3670.0},{"date":"2017-05-15","close":3710.0},{"date":"2017-05-16","close":3620.0},{"date":"2017-05-17","close":3720.0},{"date":"2017-05-18","close":3680.0},{"date":"2017-05-19","close":3670.0},{"date":"2017-05-22","close":3780.0},{"date":"2017-05-23","close":3720.0},{"date":"2017-05-24","close":3870.0},{"date":"2017-05-25","close":3870.0},{"date":"2017-05-26","close":3870.0},{"date":"2017-05-29","close":3880.0},{"date":"2017-05-30","close":3950.0},{"date":"2017-05-31","close":4090.0},{"date":"2017-06-01","close":4140.0},{"date":"2017-06-02","close":4140.0},{"date":"2017-06-05","close":3970.0},{"date":"2017-06-07","close":4140.0},{"date":"2017-06-08","close":4220.0},{"date":"2017-06-09","close":4230.0},{"date":"2017-06-12","close":4230.0},{"date":"2017-06-13","close":4280.0},{"date":"2017-06-14","close":4260.0},{"date":"2017-06-15","close":4210.0},{"date":"2017-06-16","close":4370.0},{"date":"2017-06-19","close":4390.0},{"date":"2017-06-20","close":4290.0},{"date":"2017-06-21","close":4200.0},{"date":"2017-06-22","close":4210.0},{"date":"2017-06-23","close":4260.0},{"date":"2017-06-26","close":4210.0},{"date":"2017-06-27","close":4210.0},{"date":"2017-06-28","close":4230.0},{"date":"2017-06-29","close":4290.0},{"date":"2017-06-30","close":4050.0},{"date":"2017-07-03","close":3740.0},{"date":"2017-07-04","close":3660.0},{"date":"2017-07-05","close":3730.0},{"date":"2017-07-06","close":3840.0},{"date":"2017-07-07","close":3770.0},{"date":"2017-07-10","close":3680.0},{"date":"2017-07-11","close":3760.0},{"date":"2017-07-12","close":3700.0},{"date":"2017-07-13","close":3660.0},{"date":"2017-07-14","close":3650.0},{"date":"2017-07-17","close":3650.0},{"date":"2017-07-18","close":3650.0},{"date":"2017-07-19","close":3700.0},{"date":"2017-07-20","close":3690.0},{"date":"2017-07-21","close":3700.0},{"date":"2017-07-24","close":3630.0},{"date":"2017-07-25","close":3610.0},{"date":"2017-07-26","close":3550.0},{"date":"2017-07-27","close":3550.0},{"date":"2017-07-28","close":3440.0},{"date":"2017-07-31","close":3510.0},{"date":"2017-08-01","close":3520.0},{"date":"2017-08-02","close":3620.0},{"date":"2017-08-03","close":3500.0},{"date":"2017-08-04","close":3470.0},{"date":"2017-08-07","close":3610.0},{"date":"2017-08-08","close":3660.0},{"date":"2017-08-09","close":3630.0},{"date":"2017-08-10","close":3530.0},{"date":"2017-08-11","close":3410.0},{"date":"2017-08-14","close":3400.0},{"date":"2017-08-16","close":3430.0},{"date":"2017-08-17","close":3420.0},{"date":"2017-08-18","close":3430.0},{"date":"2017-08-21","close":3410.0},{"date":"2017-08-22","close":3420.0},{"date":"2017-08-23","close":3560.0},{"date":"2017-08-24","close":3550.0},{"date":"2017-08-25","close":3590.0},{"date":"2017-08-28","close":3580.0},{"date":"2017-08-29","close":3600.0},{"date":"2017-08-30","close":3540.0},{"date":"2017-08-31","close":3620.0},{"date":"2017-09-01","close":3680.0},{"date":"2017-09-04","close":3600.0},{"date":"2017-09-05","close":3710.0},{"date":"2017-09-06","close":3540.0},{"date":"2017-09-07","close":3580.0},{"date":"2017-09-08","close":3550.0},{"date":"2017-09-11","close":3540.0},{"date":"2017-09-12","close":3490.0},{"date":"2017-09-13","close":3440.0},{"date":"2017-09-14","close":3450.0},{"date":"2017-09-15","close":3440.0},{"date":"2017-09-18","close":3450.0},{"date":"2017-09-19","close":3440.0},{"date":"2017-09-20","close":3320.0},{"date":"2017-09-21","close":3180.0},{"date":"2017-09-22","close":3090.0},{"date":"2017-09-25","close":2950.0},{"date":"2017-09-26","close":2960.0},{"date":"2017-09-27","close":3010.0},{"date":"2017-09-28","close":3010.0},{"date":"2017-09-29","close":3170.0},{"date":"2017-10-10","close":3090.0},{"date":"2017-10-11","close":3120.0},{"date":"2017-10-12","close":3200.0},{"date":"2017-10-13","close":3140.0},{"date":"2017-10-16","close":3070.0},{"date":"2017-10-17","close":3090.0},{"date":"2017-10-18","close":3170.0},{"date":"2017-10-19","close":3210.0},{"date":"2017-10-20","close":3280.0},{"date":"2017-10-23","close":3260.0},{"date":"2017-10-24","close":3300.0},{"date":"2017-10-25","close":3290.0},{"date":"2017-10-26","close":3200.0},{"date":"2017-10-27","close":3250.0},{"date":"2017-10-30","close":3310.0},{"date":"2017-10-31","close":3320.0},{"date":"2017-11-01","close":3320.0},{"date":"2017-11-02","close":3330.0},{"date":"2017-11-03","close":3430.0},{"date":"2017-11-06","close":3340.0},{"date":"2017-11-07","close":3340.0},{"date":"2017-11-08","close":3300.0},{"date":"2017-11-09","close":3330.0},{"date":"2017-11-10","close":3330.0},{"date":"2017-11-13","close":3380.0},{"date":"2017-11-14","close":3390.0},{"date":"2017-11-15","close":3200.0},{"date":"2017-11-16","close":3270.0},{"date":"2017-11-17","close":3270.0},{"date":"2017-11-20","close":3260.0},{"date":"2017-11-21","close":3180.0},{"date":"2017-11-22","close":3180.0},{"date":"2017-11-23","close":3210.0},{"date":"2017-11-24","close":3240.0},{"date":"2017-11-27","close":3210.0},{"date":"2017-11-28","close":3190.0},{"date":"2017-11-29","close":3160.0},{"date":"2017-11-30","close":3150.0},{"date":"2017-12-01","close":3120.0},{"date":"2017-12-04","close":3060.0},{"date":"2017-12-05","close":3320.0},{"date":"2017-12-06","close":3550.0},{"date":"2017-12-07","close":3620.0},{"date":"2017-12-08","close":3400.0},{"date":"2017-12-11","close":3520.0},{"date":"2017-12-12","close":3470.0},{"date":"2017-12-13","close":3540.0},{"date":"2017-12-14","close":3680.0},{"date":"2017-12-15","close":3580.0},{"date":"2017-12-18","close":3520.0},{"date":"2017-12-19","close":3400.0},{"date":"2017-12-20","close":3410.0},{"date":"2017-12-21","close":3230.0},{"date":"2017-12-22","close":3390.0},{"date":"2017-12-26","close":3570.0},{"date":"2017-12-27","close":3570.0},{"date":"2017-12-28","close":3600.0},{"date":"2018-01-02","close":1794.3275},{"date":"2018-01-03","close":1750.2047},{"date":"2018-01-04","close":1745.3021},{"date":"2018-01-05","close":1774.7174},{"date":"2018-01-08","close":1774.7174},{"date":"2018-01-09","close":1755.1073},{"date":"2018-01-10","close":1818.8402},{"date":"2018-01-11","close":1799.2301},{"date":"2018-01-12","close":1769.8148},{"date":"2018-01-15","close":1804.1326},{"date":"2018-01-16","close":1779.6199},{"date":"2018-01-17","close":1779.6199},{"date":"2018-01-18","close":1838.4503},{"date":"2018-01-19","close":1794.3275},{"date":"2018-01-22","close":1828.6453},{"date":"2018-01-23","close":1892.3782},{"date":"2018-01-24","close":1907.0858},{"date":"2018-01-25","close":1902.1832},{"date":"2018-01-26","close":1902.1832},{"date":"2018-01-29","close":1872.7681},{"date":"2018-01-30","close":1828.6453},{"date":"2018-01-31","close":1804.1326},{"date":"2018-02-01","close":1867.8655},{"date":"2018-02-02","close":1848.2554},{"date":"2018-02-05","close":1760.0098},{"date":"2018-02-06","close":1760.0098},{"date":"2018-02-07","close":1730.5946},{"date":"2018-02-08","close":1760.0098},{"date":"2018-02-09","close":1750.2047},{"date":"2018-02-12","close":1735.4971},{"date":"2018-02-13","close":1774.7174},{"date":"2018-02-14","close":1794.3275},{"date":"2018-02-19","close":1951.2086},{"date":"2018-02-20","close":2108.0896},{"date":"2018-02-21","close":2122.7974},{"date":"2018-02-22","close":2122.7974},{"date":"2018-02-23","close":2162.0176},{"date":"2018-02-26","close":2068.8694},{"date":"2018-02-27","close":2083.5771},{"date":"2018-02-28","close":2142.4075},{"date":"2018-03-02","close":2215.9456},{"date":"2018-03-05","close":2088.4795},{"date":"2018-03-06","close":2019.8441},{"date":"2018-03-07","close":1995.3314},{"date":"2018-03-08","close":2034.5516},{"date":"2018-03-09","close":2034.5516},{"date":"2018-03-12","close":2068.8694},{"date":"2018-03-13","close":2014.9415},{"date":"2018-03-14","close":1975.7213},{"date":"2018-03-15","close":1946.306},{"date":"2018-03-16","close":1980.6238},{"date":"2018-03-19","close":1936.501},{"date":"2018-03-20","close":1975.7213},{"date":"2018-03-21","close":1941.4036},{"date":"2018-03-22","close":2010.0391},{"date":"2018-03-23","close":1877.6707},{"date":"2018-03-26","close":1858.0604},{"date":"2018-03-27","close":1858.0604},{"date":"2018-03-28","close":1813.9376},{"date":"2018-03-29","close":1887.4757},{"date":"2018-03-30","close":1882.5731},{"date":"2018-04-02","close":1828.6453},{"date":"2018-04-03","close":1882.5731},{"date":"2018-04-04","close":1858.0604},{"date":"2018-04-05","close":1887.4757},{"date":"2018-04-06","close":1848.2554},{"date":"2018-04-09","close":1789.4249},{"date":"2018-04-10","close":1735.4971},{"date":"2018-04-11","close":1784.5225},{"date":"2018-04-12","close":1823.7427},{"date":"2018-04-13","close":1877.6707},{"date":"2018-04-16","close":1897.2808},{"date":"2018-04-17","close":1892.3782},{"date":"2018-04-18","close":1853.158},{"date":"2018-04-19","close":1936.501},{"date":"2018-04-20","close":1951.2086},{"date":"2018-04-23","close":1995.3314},{"date":"2018-04-24","close":1980.6238},{"date":"2018-04-25","close":1931.5985},{"date":"2018-04-26","close":1956.1111},{"date":"2018-04-27","close":1951.2086},{"date":"2018-04-30","close":1897.2808},{"date":"2018-05-02","close":2010.0391},{"date":"2018-05-03","close":1990.4288},{"date":"2018-05-04","close":1946.306},{"date":"2018-05-08","close":1887.4757},{"date":"2018-05-09","close":1911.9883},{"date":"2018-05-10","close":1902.1832},{"date":"2018-05-11","close":1936.501},{"date":"2018-05-14","close":2010.0391},{"date":"2018-05-15","close":1956.1111},{"date":"2018-05-16","close":1882.5731},{"date":"2018-05-17","close":1897.2808},{"date":"2018-05-18","close":2068.8694},{"date":"2018-05-21","close":2063.9668},{"date":"2018-05-23","close":2103.1873},{"date":"2018-05-24","close":2103.1873},{"date":"2018-05-25","close":2088.4795},{"date":"2018-05-28","close":2250.2632},{"date":"2018-05-29","close":2088.4795},{"date":"2018-05-30","close":2024.7466},{"date":"2018-05-31","close":2054.1619},{"date":"2018-06-01","close":2083.5771},{"date":"2018-06-04","close":2068.8694},{"date":"2018-06-05","close":1995.3314},{"date":"2018-06-07","close":1965.9163},{"date":"2018-06-08","close":1936.501},{"date":"2018-06-11","close":1946.306},{"date":"2018-06-12","close":1862.963},{"date":"2018-06-14","close":1760.0098},{"date":"2018-06-15","close":1730.5946},{"date":"2018-06-18","close":1598.2262},{"date":"2018-06-19","close":1583.5186},{"date":"2018-06-20","close":1627.6414},{"date":"2018-06-21","close":1568.8109},{"date":"2018-06-22","close":1509.9805},{"date":"2018-06-25","close":1573.7135},{"date":"2018-06-26","close":1554.1034},{"date":"2018-06-27","close":1529.5907},{"date":"2018-06-28","close":1902.1832},{"date":"2018-06-29","close":1735.4971},{"date":"2018-07-02","close":1573.7135},{"date":"2018-07-03","close":1593.3236},{"date":"2018-07-04","close":1583.5186},{"date":"2018-07-05","close":1514.8831},{"date":"2018-07-06","close":1485.4679},{"date":"2018-07-09","close":1505.078},{"date":"2018-07-10","close":1784.5225},{"date":"2018-07-11","close":1794.3275},{"date":"2018-07-12","close":1784.5225},{"date":"2018-07-13","close":1696.2769},{"date":"2018-07-16","close":1661.9591},{"date":"2018-07-17","close":1764.9124},{"date":"2018-07-18","close":1666.8616},{"date":"2018-07-19","close":1657.0565},{"date":"2018-07-20","close":1686.4718},{"date":"2018-07-23","close":1666.8616},{"date":"2018-07-24","close":1588.421},{"date":"2018-07-25","close":1544.2982},{"date":"2018-07-26","close":1573.7135},{"date":"2018-07-27","close":1598.2262},{"date":"2018-07-30","close":1603.1287},{"date":"2018-07-31","close":1588.421},{"date":"2018-08-01","close":1608.0312},{"date":"2018-08-02","close":1608.0312},{"date":"2018-08-03","close":1681.5692},{"date":"2018-08-06","close":1652.1541},{"date":"2018-08-07","close":1627.6414},{"date":"2018-08-08","close":1647.2515},{"date":"2018-08-09","close":1642.349},{"date":"2018-08-10","close":1608.0312},{"date":"2018-08-13","close":1559.0059},{"date":"2018-08-14","close":1568.8109},{"date":"2018-08-16","close":1549.2008},{"date":"2018-08-17","close":1578.616},{"date":"2018-08-20","close":1622.7388},{"date":"2018-08-21","close":1612.9337},{"date":"2018-08-22","close":1612.9337},{"date":"2018-08-23","close":1617.8363},{"date":"2018-08-24","close":1622.7388},{"date":"2018-08-27","close":1657.0565},{"date":"2018-08-28","close":1642.349},{"date":"2018-08-29","close":1657.0565},{"date":"2018-08-30","close":1696.2769},{"date":"2018-08-31","close":1666.8616},{"date":"2018-09-03","close":1647.2515},{"date":"2018-09-04","close":1666.8616},{"date":"2018-09-05","close":1657.0565},{"date":"2018-09-06","close":1657.0565},{"date":"2018-09-07","close":1632.5438},{"date":"2018-09-10","close":1691.3743},{"date":"2018-09-11","close":1755.1073},{"date":"2018-09-12","close":1740.3997},{"date":"2018-09-13","close":1740.3997},{"date":"2018-09-14","close":1740.3997},{"date":"2018-09-17","close":1706.0819},{"date":"2018-09-18","close":1696.2769},{"date":"2018-09-19","close":1642.349},{"date":"2018-09-20","close":1617.8363},{"date":"2018-09-21","close":1622.7388},{"date":"2018-09-27","close":1637.4464},{"date":"2018-09-28","close":1632.5438},{"date":"2018-10-01","close":1598.2262},{"date":"2018-10-02","close":1568.8109},{"date":"2018-10-04","close":1544.2982},{"date":"2018-10-05","close":1529.5907},{"date":"2018-10-08","close":1514.8831},{"date":"2018-10-10","close":1416.8324},{"date":"2018-10-11","close":1308.9767},{"date":"2018-10-12","close":1372.7096},{"date":"2018-10-15","close":1372.7096},{"date":"2018-10-16","close":1416.8324},{"date":"2018-10-17","close":1446.2476},{"date":"2018-10-18","close":1456.0526},{"date":"2018-10-19","close":1490.3704},{"date":"2018-10-22","close":1544.2982},{"date":"2018-10-23","close":1485.4679},{"date":"2018-10-24","close":1446.2476},{"date":"2018-10-25","close":1416.8324},{"date":"2018-10-26","close":1348.1969},{"date":"2018-10-29","close":1186.4133},{"date":"2018-10-30","close":1191.3158},{"date":"2018-10-31","close":1250.1462},{"date":"2018-11-01","close":1304.0741},{"date":"2018-11-02","close":1328.5868},{"date":"2018-11-05","close":1333.4893},{"date":"2018-11-06","close":1333.4893},{"date":"2018-11-07","close":1382.5146},{"date":"2018-11-08","close":1382.5146},{"date":"2018-11-09","close":1353.0995},{"date":"2018-11-12","close":1318.7817},{"date":"2018-11-13","close":1392.3197},{"date":"2018-11-14","close":1333.4893},{"date":"2018-11-15","close":1362.9045},{"date":"2018-11-16","close":1362.9045},{"date":"2018-11-19","close":1392.3197},{"date":"2018-11-20","close":1578.616},{"date":"2018-11-21","close":1588.421},{"date":"2018-11-22","close":1509.9805},{"date":"2018-11-23","close":1456.0526},{"date":"2018-11-26","close":1490.3704},{"date":"2018-11-27","close":1509.9805},{"date":"2018-11-28","close":1500.1754},{"date":"2018-11-29","close":1505.078},{"date":"2018-11-30","close":1573.7135},{"date":"2018-12-03","close":1617.8363},{"date":"2018-12-04","close":1598.2262},{"date":"2018-12-05","close":1730.5946},{"date":"2018-12-06","close":1862.963},{"date":"2018-12-07","close":1833.5477},{"date":"2018-12-10","close":1867.8655},{"date":"2018-12-11","close":1779.6199},{"date":"2018-12-12","close":1809.0352},{"date":"2018-12-13","close":1833.5477},{"date":"2018-12-14","close":1931.5985},{"date":"2018-12-17","close":1907.0858},{"date":"2018-12-18","close":1799.2301},{"date":"2018-12-19","close":1799.2301},{"date":"2018-12-20","close":1853.158},{"date":"2018-12-21","close":1745.3021},{"date":"2018-12-24","close":1666.8616},{"date":"2018-12-26","close":1691.3743},{"date":"2018-12-27","close":1681.5692},{"date":"2018-12-28","close":1691.3743},{"date":"2019-01-02","close":1720.7896},{"date":"2019-01-03","close":1867.8655},{"date":"2019-01-04","close":1941.4036},{"date":"2019-01-07","close":1902.1832},{"date":"2019-01-08","close":1823.7427},{"date":"2019-01-09","close":1818.8402},{"date":"2019-01-10","close":1774.7174},{"date":"2019-01-11","close":1872.7681},{"date":"2019-01-14","close":1946.306},{"date":"2019-01-15","close":1990.4288},{"date":"2019-01-16","close":1965.9163},{"date":"2019-01-17","close":1980.6238},{"date":"2019-01-18","close":2044.3568},{"date":"2019-01-21","close":2019.8441},{"date":"2019-01-22","close":2014.9415},{"date":"2019-01-23","close":2078.6746},{"date":"2019-01-24","close":2059.0645},{"date":"2019-01-25","close":2078.6746},{"date":"2019-01-28","close":2078.6746},{"date":"2019-01-29","close":2304.1912},{"date":"2019-01-30","close":2421.8518},{"date":"2019-01-31","close":2353.2163},{"date":"2019-02-01","close":2284.5808},{"date":"2019-02-07","close":2186.5303},{"date":"2019-02-08","close":2353.2163},{"date":"2019-02-11","close":2117.8948},{"date":"2019-02-12","close":1965.9163},{"date":"2019-02-13","close":1921.7935},{"date":"2019-02-14","close":1985.5264},{"date":"2019-02-15","close":1921.7935},{"date":"2019-02-18","close":1926.6959},{"date":"2019-02-19","close":1975.7213},{"date":"2019-02-20","close":1926.6959},{"date":"2019-02-21","close":1892.3782},{"date":"2019-02-22","close":1833.5477},{"date":"2019-02-25","close":1848.2554},{"date":"2019-02-26","close":1882.5731},{"date":"2019-02-27","close":1882.5731},{"date":"2019-02-28","close":1774.7174},{"date":"2019-03-04","close":1794.3275},{"date":"2019-03-05","close":1804.1326},{"date":"2019-03-06","close":1828.6453},{"date":"2019-03-07","close":1764.9124},{"date":"2019-03-08","close":1774.7174},{"date":"2019-03-11","close":1725.692},{"date":"2019-03-12","close":1774.7174},{"date":"2019-03-13","close":1794.3275},{"date":"2019-03-14","close":1862.963},{"date":"2019-03-15","close":1809.0352},{"date":"2019-03-18","close":1823.7427},{"date":"2019-03-19","close":1784.5225},{"date":"2019-03-20","close":1809.0352},{"date":"2019-03-21","close":1750.2047},{"date":"2019-03-22","close":1715.887},{"date":"2019-03-25","close":1681.5692},{"date":"2019-03-26","close":1701.1793},{"date":"2019-03-27","close":1681.5692},{"date":"2019-03-28","close":1637.4464},{"date":"2019-03-29","close":1661.9591},{"date":"2019-04-01","close":1710.9844},{"date":"2019-04-02","close":1735.4971},{"date":"2019-04-03","close":1740.3997},{"date":"2019-04-04","close":1740.3997},{"date":"2019-04-05","close":1745.3021},{"date":"2019-04-08","close":1725.692},{"date":"2019-04-09","close":1789.4249},{"date":"2019-04-10","close":1769.8148},{"date":"2019-04-11","close":1769.8148},{"date":"2019-04-12","close":1789.4249},{"date":"2019-04-15","close":1789.4249},{"date":"2019-04-16","close":1755.1073},{"date":"2019-04-17","close":1745.3021},{"date":"2019-04-18","close":1710.9844},{"date":"2019-04-19","close":1720.7896},{"date":"2019-04-22","close":1794.3275},{"date":"2019-04-23","close":1843.3529},{"date":"2019-04-24","close":1774.7174},{"date":"2019-04-25","close":1740.3997},{"date":"2019-04-26","close":1710.9844},{"date":"2019-04-29","close":1725.692},{"date":"2019-04-30","close":1720.7896},{"date":"2019-05-02","close":1750.2047},{"date":"2019-05-03","close":1745.3021},{"date":"2019-05-07","close":1745.3021},{"date":"2019-05-08","close":1818.8402},{"date":"2019-05-09","close":1784.5225},{"date":"2019-05-10","close":1784.5225},{"date":"2019-05-13","close":1740.3997},{"date":"2019-05-14","close":1706.0819},{"date":"2019-05-15","close":1725.692},{"date":"2019-05-16","close":1848.2554},{"date":"2019-05-17","close":1804.1326},{"date":"2019-05-20","close":1916.8909},{"date":"2019-05-21","close":1862.963},{"date":"2019-05-22","close":1833.5477},{"date":"2019-05-23","close":1838.4503},{"date":"2019-05-24","close":1764.9124},{"date":"2019-05-27","close":1735.4971},{"date":"2019-05-28","close":1843.3529},{"date":"2019-05-29","close":1828.6453},{"date":"2019-05-30","close":1956.1111},{"date":"2019-05-31","close":1902.1832},{"date":"2019-06-03","close":1956.1111},{"date":"2019-06-04","close":1872.7681},{"date":"2019-06-05","close":1867.8655},{"date":"2019-06-07","close":1902.1832},{"date":"2019-06-10","close":1941.4036},{"date":"2019-06-11","close":1961.0137},{"date":"2019-06-12","close":1985.5264},{"date":"2019-06-13","close":1975.7213},{"date":"2019-06-14","close":1931.5985},{"date":"2019-06-17","close":1956.1111},{"date":"2019-06-18","close":1892.3782},{"date":"2019-06-19","close":1936.501},{"date":"2019-06-20","close":1975.7213},{"date":"2019-06-21","close":1843.3529},{"date":"2019-06-24","close":1858.0604},{"date":"2019-06-25","close":1818.8402},{"date":"2019-06-26","close":1823.7427},{"date":"2019-06-27","close":1799.2301},{"date":"2019-06-28","close":1813.9376},{"date":"2019-07-01","close":1858.0604},{"date":"2019-07-02","close":1872.7681},{"date":"2019-07-03","close":1931.5985},{"date":"2019-07-04","close":1877.6707},{"date":"2019-07-05","close":1931.5985},{"date":"2019-07-08","close":1755.1073},{"date":"2019-07-09","close":1725.692},{"date":"2019-07-10","close":1750.2047},{"date":"2019-07-11","close":1823.7427},{"date":"2019-07-12","close":1843.3529},{"date":"2019-07-15","close":1779.6199},{"date":"2019-07-16","close":1853.158},{"date":"2019-07-17","close":1779.6199},{"date":"2019-07-18","close":1794.3275},{"date":"2019-07-19","close":1843.3529},{"date":"2019-07-22","close":1838.4503},{"date":"2019-07-23","close":1892.3782},{"date":"2019-07-24","close":1853.158},{"date":"2019-07-25","close":1794.3275},{"date":"2019-07-26","close":1750.2047},{"date":"2019-07-29","close":1534.4932},{"date":"2019-07-30","close":1593.3236},{"date":"2019-07-31","close":1617.8363},{"date":"2019-08-01","close":1578.616},{"date":"2019-08-02","close":1622.7388},{"date":"2019-08-05","close":1441.3451},{"date":"2019-08-06","close":1372.7096},{"date":"2019-08-07","close":1402.1248},{"date":"2019-08-08","close":1509.9805},{"date":"2019-08-09","close":1514.8831},{"date":"2019-08-12","close":1539.3958},{"date":"2019-08-13","close":1598.2262},{"date":"2019-08-14","close":1583.5186},{"date":"2019-08-16","close":1593.3236},{"date":"2019-08-19","close":1588.421},{"date":"2019-08-20","close":1622.7388},{"date":"2019-08-21","close":1647.2515},{"date":"2019-08-22","close":1647.2515},{"date":"2019-08-23","close":1627.6414},{"date":"2019-08-26","close":1529.5907},{"date":"2019-08-27","close":1598.2262},{"date":"2019-08-28","close":1627.6414},{"date":"2019-08-29","close":1622.7388},{"date":"2019-08-30","close":1671.7642},{"date":"2019-09-02","close":1671.7642},{"date":"2019-09-03","close":1706.0819},{"date":"2019-09-04","close":1730.5946},{"date":"2019-09-05","close":1740.3997},{"date":"2019-09-06","close":1750.2047},{"date":"2019-09-09","close":1848.2554},{"date":"2019-09-10","close":1794.3275},{"date":"2019-09-11","close":1956.1111},{"date":"2019-09-16","close":1916.8909},{"date":"2019-09-17","close":1882.5731},{"date":"2019-09-18","close":1877.6707},{"date":"2019-09-19","close":1882.5731},{"date":"2019-09-20","close":1916.8909},{"date":"2019-09-23","close":1941.4036},{"date":"2019-09-24","close":1951.2086},{"date":"2019-09-25","close":1862.963},{"date":"2019-09-26","close":1838.4503},{"date":"2019-09-27","close":1882.5731},{"date":"2019-09-30","close":1862.963},{"date":"2019-10-01","close":1926.6959},{"date":"2019-10-02","close":1970.8187},{"date":"2019-10-04","close":1872.7681},{"date":"2019-10-07","close":1862.963},{"date":"2019-10-08","close":1862.963},{"date":"2019-10-10","close":1887.4757},{"date":"2019-10-11","close":1872.7681},{"date":"2019-10-14","close":1956.1111},{"date":"2019-10-15","close":1911.9883},{"date":"2019-10-16","close":1926.6959},{"date":"2019-10-17","close":1956.1111},{"date":"2019-10-18","close":1975.7213},{"date":"2019-10-21","close":1975.7213},{"date":"2019-10-22","close":1980.6238},{"date":"2019-10-23","close":1897.2808},{"date":"2019-10-24","close":1858.0604},{"date":"2019-10-25","close":1818.8402},{"date":"2019-10-28","close":1848.2554},{"date":"2019-10-29","close":1907.0858},{"date":"2019-10-30","close":1902.1832},{"date":"2019-10-31","close":1911.9883},{"date":"2019-11-01","close":1926.6959},{"date":"2019-11-04","close":1956.1111},{"date":"2019-11-05","close":1965.9163},{"date":"2019-11-06","close":1980.6238},{"date":"2019-11-07","close":1951.2086},{"date":"2019-11-08","close":1965.9163},{"date":"2019-11-11","close":2274.7759},{"date":"2019-11-12","close":2127.7},{"date":"2019-11-13","close":2132.6023},{"date":"2019-11-14","close":2088.4795},{"date":"2019-11-15","close":2054.1619},{"date":"2019-11-18","close":2103.1873},{"date":"2019-11-19","close":2073.772},{"date":"2019-11-20","close":2215.9456},{"date":"2019-11-21","close":2093.3821},{"date":"2019-11-22","close":2010.0391},{"date":"2019-11-25","close":2014.9415},{"date":"2019-11-26","close":2098.2847},{"date":"2019-11-27","close":2044.3568},{"date":"2019-11-28","close":2034.5516},{"date":"2019-11-29","close":1975.7213},{"date":"2019-12-02","close":1946.306},{"date":"2019-12-03","close":1921.7935},{"date":"2019-12-04","close":1877.6707},{"date":"2019-12-05","close":1862.963},{"date":"2019-12-06","close":1951.2086},{"date":"2019-12-09","close":2176.7251},{"date":"2019-12-10","close":2201.2378},{"date":"2019-12-11","close":2117.8948},{"date":"2019-12-12","close":2005.1365},{"date":"2019-12-13","close":1970.8187},{"date":"2019-12-16","close":1946.306},{"date":"2019-12-17","close":1975.7213},{"date":"2019-12-18","close":1990.4288},{"date":"2019-12-19","close":1946.306},{"date":"2019-12-20","close":1975.7213},{"date":"2019-12-23","close":1897.2808},{"date":"2019-12-24","close":1897.2808},{"date":"2019-12-26","close":1897.2808},{"date":"2019-12-27","close":1926.6959},{"date":"2019-12-30","close":1951.2086},{"date":"2020-01-02","close":2034.5516},{"date":"2020-01-03","close":2054.1619},{"date":"2020-01-06","close":2068.8694},{"date":"2020-01-07","close":2039.4542},{"date":"2020-01-08","close":1907.0858},{"date":"2020-01-09","close":2014.9415},{"date":"2020-01-10","close":2073.772},{"date":"2020-01-13","close":2063.9668},{"date":"2020-01-14","close":2049.2593},{"date":"2020-01-15","close":2132.6023},{"date":"2020-01-16","close":2059.0645},{"date":"2020-01-17","close":2019.8441},{"date":"2020-01-20","close":1980.6238},{"date":"2020-01-21","close":1961.0137},{"date":"2020-01-22","close":1951.2086},{"date":"2020-01-23","close":1931.5985},{"date":"2020-01-28","close":1862.963},{"date":"2020-01-29","close":1887.4757},{"date":"2020-01-30","close":1784.5225},{"date":"2020-01-31","close":1686.4718},{"date":"2020-02-03","close":1760.0098},{"date":"2020-02-04","close":1794.3275},{"date":"2020-02-05","close":1818.8402},{"date":"2020-02-06","close":1833.5477},{"date":"2020-02-07","close":1862.963},{"date":"2020-02-10","close":1872.7681},{"date":"2020-02-11","close":1882.5731},{"date":"2020-02-12","close":1975.7213},{"date":"2020-02-13","close":1965.9163},{"date":"2020-02-14","close":1995.3314},{"date":"2020-02-17","close":1931.5985},{"date":"2020-02-18","close":1980.6238},{"date":"2020-02-19","close":1961.0137},{"date":"2020-02-20","close":1961.0137},{"date":"2020-02-21","close":1848.2554},{"date":"2020-02-24","close":1740.3997},{"date":"2020-02-25","close":1838.4503},{"date":"2020-02-26","close":1838.4503},{"date":"2020-02-27","close":1764.9124},{"date":"2020-02-28","close":1671.7642},{"date":"2020-03-02","close":1701.1793},{"date":"2020-03-03","close":1730.5946},{"date":"2020-03-04","close":1809.0352},{"date":"2020-03-05","close":1858.0604},{"date":"2020-03-06","close":1764.9124},{"date":"2020-03-09","close":1764.9124},{"date":"2020-03-10","close":1701.1793},{"date":"2020-03-11","close":1666.8616},{"date":"2020-03-12","close":1568.8109},{"date":"2020-03-13","close":1318.7817},{"date":"2020-03-16","close":1392.3197},{"date":"2020-03-17","close":1436.4425},{"date":"2020-03-18","close":1294.269},{"date":"2020-03-19","close":1063.85},{"date":"2020-03-20","close":1137.3879},{"date":"2020-03-23","close":1112.8752},{"date":"2020-03-24","close":1210.9259},{"date":"2020-03-25","close":1255.0487},{"date":"2020-03-26","close":1308.9767},{"date":"2020-03-27","close":1367.807},{"date":"2020-03-30","close":1549.2008},{"date":"2020-03-31","close":1603.1287},{"date":"2020-04-01","close":1509.9805},{"date":"2020-04-02","close":1568.8109},{"date":"2020-04-03","close":1603.1287},{"date":"2020-04-06","close":1676.6667},{"date":"2020-04-07","close":1706.0819},{"date":"2020-04-08","close":1696.2769},{"date":"2020-04-09","close":1676.6667},{"date":"2020-04-10","close":1612.9337},{"date":"2020-04-13","close":1769.8148},{"date":"2020-04-14","close":1823.7427},{"date":"2020-04-16","close":1907.0858},{"date":"2020-04-17","close":1990.4288},{"date":"2020-04-20","close":1902.1832},{"date":"2020-04-21","close":1764.9124},{"date":"2020-04-22","close":1872.7681},{"date":"2020-04-23","close":1823.7427},{"date":"2020-04-24","close":1755.1073},{"date":"2020-04-27","close":1720.7896},{"date":"2020-04-28","close":1853.158},{"date":"2020-04-29","close":1926.6959},{"date":"2020-05-04","close":1877.6707},{"date":"2020-05-06","close":1907.0858},{"date":"2020-05-07","close":1907.0858},{"date":"2020-05-08","close":1936.501},{"date":"2020-05-11","close":1897.2808},{"date":"2020-05-12","close":1902.1832},{"date":"2020-05-13","close":1902.1832},{"date":"2020-05-14","close":1853.158},{"date":"2020-05-15","close":1867.8655},{"date":"2020-05-18","close":1867.8655},{"date":"2020-05-19","close":1867.8655},{"date":"2020-05-20","close":1916.8909},{"date":"2020-05-21","close":1902.1832},{"date":"2020-05-22","close":1848.2554},{"date":"2020-05-25","close":1867.8655},{"date":"2020-05-26","close":1848.2554},{"date":"2020-05-27","close":1887.4757},{"date":"2020-05-28","close":1833.5477},{"date":"2020-05-29","close":1902.1832},{"date":"2020-06-01","close":1965.9163},{"date":"2020-06-02","close":1946.306},{"date":"2020-06-03","close":1951.2086},{"date":"2020-06-04","close":1931.5985},{"date":"2020-06-05","close":1956.1111},{"date":"2020-06-08","close":1946.306},{"date":"2020-06-09","close":2000.234},{"date":"2020-06-10","close":1951.2086},{"date":"2020-06-11","close":1897.2808},{"date":"2020-06-12","close":1809.0352},{"date":"2020-06-15","close":1652.1541},{"date":"2020-06-16","close":1730.5946},{"date":"2020-06-17","close":1710.9844},{"date":"2020-06-18","close":1715.887},{"date":"2020-06-19","close":1730.5946},{"date":"2020-06-22","close":1740.3997},{"date":"2020-06-23","close":1706.0819},{"date":"2020-06-24","close":1720.7896},{"date":"2020-06-25","close":1715.887},{"date":"2020-06-26","close":1706.0819},{"date":"2020-06-29","close":1657.0565},{"date":"2020-06-30","close":1657.0565},{"date":"2020-07-01","close":1652.1541},{"date":"2020-07-02","close":1725.692},{"date":"2020-07-03","close":1725.692},{"date":"2020-07-06","close":1764.9124},{"date":"2020-07-07","close":1745.3021},{"date":"2020-07-08","close":1823.7427},{"date":"2020-07-09","close":1818.8402},{"date":"2020-07-10","close":1818.8402},{"date":"2020-07-13","close":1843.3529},{"date":"2020-07-14","close":1946.306},{"date":"2020-07-15","close":1877.6707},{"date":"2020-07-16","close":1862.963},{"date":"2020-07-17","close":1882.5731},{"date":"2020-07-20","close":1862.963},{"date":"2020-07-21","close":1936.501},{"date":"2020-07-22","close":1892.3782},{"date":"2020-07-23","close":1882.5731},{"date":"2020-07-24","close":1872.7681},{"date":"2020-07-27","close":1867.8655},{"date":"2020-07-28","close":1858.0604},{"date":"2020-07-29","close":1862.963},{"date":"2020-07-30","close":1872.7681},{"date":"2020-07-31","close":1833.5477},{"date":"2020-08-03","close":1804.1326},{"date":"2020-08-04","close":1833.5477},{"date":"2020-08-05","close":1813.9376},{"date":"2020-08-06","close":1804.1326},{"date":"2020-08-07","close":1838.4503},{"date":"2020-08-10","close":1833.5477},{"date":"2020-08-11","close":1833.5477},{"date":"2020-08-12","close":1804.1326},{"date":"2020-08-13","close":1877.6707},{"date":"2020-08-14","close":1975.7213},{"date":"2020-08-18","close":1789.4249},{"date":"2020-08-19","close":1828.6453},{"date":"2020-08-20","close":1735.4971},{"date":"2020-08-21","close":1764.9124},{"date":"2020-08-24","close":1779.6199},{"date":"2020-08-25","close":1877.6707},{"date":"2020-08-26","close":1902.1832},{"date":"2020-08-27","close":1877.6707},{"date":"2020-08-28","close":1887.4757},{"date":"2020-08-31","close":1882.5731},{"date":"2020-09-01","close":1877.6707},{"date":"2020-09-02","close":1867.8655},{"date":"2020-09-03","close":1867.8655},{"date":"2020-09-04","close":1862.963},{"date":"2020-09-07","close":1882.5731},{"date":"2020-09-08","close":1926.6959},{"date":"2020-09-09","close":1911.9883},{"date":"2020-09-10","close":1941.4036},{"date":"2020-09-11","close":2044.3568},{"date":"2020-09-14","close":2078.6746},{"date":"2020-09-15","close":2098.2847},{"date":"2020-09-16","close":2014.9415},{"date":"2020-09-17","close":2206.1404},{"date":"2020-09-18","close":2867.9824},{"date":"2020-09-21","close":2867.9824},{"date":"2020-09-22","close":2872.885},{"date":"2020-09-23","close":2877.7876},{"date":"2020-09-24","close":3098.4016},{"date":"2020-09-25","close":2666.9785},{"date":"2020-09-28","close":3167.0371},{"date":"2020-09-29","close":3216.0625},{"date":"2020-10-05","close":3196.4524},{"date":"2020-10-06","close":3490.6042},{"date":"2020-10-07","close":3431.7739},{"date":"2020-10-08","close":3279.7954},{"date":"2020-10-12","close":3220.9648},{"date":"2020-10-13","close":3137.6218},{"date":"2020-10-14","close":3147.427},{"date":"2020-10-15","close":3122.9143},{"date":"2020-10-16","close":3181.7446},{"date":"2020-10-19","close":3078.7915},{"date":"2020-10-20","close":2980.7407},{"date":"2020-10-21","close":2990.5459},{"date":"2020-10-22","close":2848.3723},{"date":"2020-10-23","close":2848.3723},{"date":"2020-10-26","close":2794.4446},{"date":"2020-10-27","close":2828.7622},{"date":"2020-10-28","close":2961.1306},{"date":"2020-10-29","close":2985.6433},{"date":"2020-10-30","close":2794.4446},{"date":"2020-11-02","close":2892.4951},{"date":"2020-11-03","close":2853.2749},{"date":"2020-11-04","close":2975.8381},{"date":"2020-11-05","close":2941.5205},{"date":"2020-11-06","close":3044.4736},{"date":"2020-11-09","close":3113.1091},{"date":"2020-11-10","close":3225.8674},{"date":"2020-11-11","close":3122.9143},{"date":"2020-11-12","close":3122.9143},{"date":"2020-11-13","close":3044.4736},{"date":"2020-11-16","close":3019.9609},{"date":"2020-11-17","close":3019.9609},{"date":"2020-11-18","close":3064.084},{"date":"2020-11-19","close":2956.228},{"date":"2020-11-20","close":3083.6941},{"date":"2020-11-23","close":3122.9143},{"date":"2020-11-24","close":3108.2068},{"date":"2020-11-25","close":3078.7915},{"date":"2020-11-26","close":3108.2068},{"date":"2020-11-27","close":3073.8889},{"date":"2020-11-30","close":3294.5029},{"date":"2020-12-01","close":3328.8208},{"date":"2020-12-02","close":3191.5498},{"date":"2020-12-03","close":3191.5498},{"date":"2020-12-04","close":3044.4736},{"date":"2020-12-07","close":3024.8635},{"date":"2020-12-08","close":3142.5244},{"date":"2020-12-09","close":3162.1345},{"date":"2020-12-10","close":3137.6218},{"date":"2020-12-11","close":3167.0371},{"date":"2020-12-14","close":3098.4016},{"date":"2020-12-15","close":3186.6472},{"date":"2020-12-16","close":3098.4016},{"date":"2020-12-17","close":2995.4485},{"date":"2020-12-18","close":2995.4485},{"date":"2020-12-21","close":3029.7661},{"date":"2020-12-22","close":2970.9358},{"date":"2020-12-23","close":2917.0078},{"date":"2020-12-24","close":2941.5205},{"date":"2020-12-28","close":2774.8342},{"date":"2020-12-29","close":2897.3977},{"date":"2020-12-30","close":2941.5205},{"date":"2021-01-04","close":2946.4231},{"date":"2021-01-05","close":2917.0078},{"date":"2021-01-06","close":2975.8381},{"date":"2021-01-07","close":3034.6687},{"date":"2021-01-08","close":3015.0586},{"date":"2021-01-11","close":2848.3723},{"date":"2021-01-12","close":2858.1775},{"date":"2021-01-13","close":2907.2029},{"date":"2021-01-14","close":2990.5459},{"date":"2021-01-15","close":3024.8635},{"date":"2021-01-18","close":2970.9358},{"date":"2021-01-19","close":3132.7192},{"date":"2021-01-20","close":3113.1091},{"date":"2021-01-21","close":3245.4775},{"date":"2021-01-22","close":3235.6726},{"date":"2021-01-25","close":3211.1599},{"date":"2021-01-26","close":3152.3296},{"date":"2021-01-27","close":3132.7192},{"date":"2021-01-28","close":3078.7915},{"date":"2021-01-29","close":2995.4485},{"date":"2021-02-01","close":2995.4485},{"date":"2021-02-02","close":3137.6218},{"date":"2021-02-03","close":3186.6472},{"date":"2021-02-04","close":3225.8674},{"date":"2021-02-05","close":3206.2573},{"date":"2021-02-08","close":3260.1853},{"date":"2021-02-09","close":3181.7446},{"date":"2021-02-10","close":3167.0371},{"date":"2021-02-15","close":3304.3081},{"date":"2021-02-16","close":3377.8459},{"date":"2021-02-17","close":3392.5537},{"date":"2021-02-18","close":3255.2827},{"date":"2021-02-19","close":3338.6257},{"date":"2021-02-22","close":3505.312},{"date":"2021-02-23","close":3662.1931},{"date":"2021-02-24","close":3588.655},{"date":"2021-02-25","close":4181.8618},{"date":"2021-02-26","close":3975.9553},{"date":"2021-03-02","close":3774.9514},{"date":"2021-03-03","close":3770.0488},{"date":"2021-03-04","close":3750.4387},{"date":"2021-03-05","close":3608.2651},{"date":"2021-03-08","close":3431.7739},{"date":"2021-03-09","close":3338.6257},{"date":"2021-03-10","close":3255.2827},{"date":"2021-03-11","close":3294.5029},{"date":"2021-03-12","close":3358.2358},{"date":"2021-03-15","close":3363.1384},{"date":"2021-03-16","close":3323.9182},{"date":"2021-03-17","close":3294.5029},{"date":"2021-03-18","close":3377.8459},{"date":"2021-03-19","close":3436.6765},{"date":"2021-03-22","close":3456.2866},{"date":"2021-03-23","close":2421.8518},{"date":"2021-03-24","close":2421.8518},{"date":"2021-03-25","close":2421.8518},{"date":"2021-03-26","close":2421.8518},{"date":"2021-03-29","close":2421.8518},{"date":"2021-03-30","close":2421.8518},{"date":"2021-03-31","close":2421.8518},{"date":"2021-04-01","close":2421.8518},{"date":"2021-04-02","close":2421.8518},{"date":"2021-04-05","close":2421.8518},{"date":"2021-04-06","close":2421.8518},{"date":"2021-04-07","close":2421.8518},{"date":"2021-04-08","close":2421.8518},{"date":"2021-04-09","close":2421.8518},{"date":"2021-04-12","close":2421.8518},{"date":"2021-04-13","close":2421.8518},{"date":"2021-04-14","close":2421.8518},{"date":"2021-04-15","close":2421.8518},{"date":"2021-04-16","close":2421.8518},{"date":"2021-04-19","close":2421.8518},{"date":"2021-04-20","close":2421.8518},{"date":"2021-04-21","close":2421.8518},{"date":"2021-04-22","close":2421.8518},{"date":"2021-04-23","close":2421.8518},{"date":"2021-04-26","close":2421.8518},{"date":"2021-04-27","close":2421.8518},{"date":"2021-04-28","close":2421.8518},{"date":"2021-04-29","close":2421.8518},{"date":"2021-04-30","close":2421.8518},{"date":"2021-05-03","close":2421.8518},{"date":"2021-05-04","close":2421.8518},{"date":"2021-05-06","close":2421.8518},{"date":"2021-05-07","close":2421.8518},{"date":"2021-05-10","close":2421.8518},{"date":"2021-05-11","close":2421.8518},{"date":"2021-05-12","close":2421.8518},{"date":"2021-05-13","close":2421.8518},{"date":"2021-05-14","close":2421.8518},{"date":"2021-05-17","close":2421.8518},{"date":"2021-05-18","close":2421.8518},{"date":"2021-05-20","close":2421.8518},{"date":"2021-05-21","close":2421.8518},{"date":"2021-05-24","close":2421.8518},{"date":"2021-05-25","close":2421.8518},{"date":"2021-05-26","close":2421.8518},{"date":"2021-05-27","close":2421.8518},{"date":"2021-05-28","close":2421.8518},{"date":"2021-05-31","close":2421.8518},{"date":"2021-06-01","close":2421.8518},{"date":"2021-06-02","close":2421.8518},{"date":"2021-06-03","close":2421.8518},{"date":"2021-06-04","close":2421.8518},{"date":"2021-06-07","close":2421.8518},{"date":"2021-06-08","close":2421.8518},{"date":"2021-06-09","close":2421.8518},{"date":"2021-06-10","close":2421.8518},{"date":"2021-06-11","close":2421.8518},{"date":"2021-06-14","close":2421.8518},{"date":"2021-06-15","close":2421.8518},{"date":"2021-06-16","close":2421.8518},{"date":"2021-06-17","close":2421.8518},{"date":"2021-06-18","close":2421.8518},{"date":"2021-06-21","close":2421.8518},{"date":"2021-06-22","close":2421.8518},{"date":"2021-06-23","close":2421.8518},{"date":"2021-06-24","close":2421.8518},{"date":"2021-06-25","close":2421.8518},{"date":"2021-06-28","close":2421.8518},{"date":"2021-06-29","close":2421.8518},{"date":"2021-06-30","close":2421.8518},{"date":"2021-07-01","close":2421.8518},{"date":"2021-07-02","close":2421.8518},{"date":"2021-07-05","close":2421.8518},{"date":"2021-07-06","close":2421.8518},{"date":"2021-07-07","close":2421.8518},{"date":"2021-07-08","close":2421.8518},{"date":"2021-07-09","close":2421.8518},{"date":"2021-07-12","close":2421.8518},{"date":"2021-07-13","close":2421.8518},{"date":"2021-07-14","close":2421.8518},{"date":"2021-07-15","close":2421.8518},{"date":"2021-07-16","close":2421.8518},{"date":"2021-07-19","close":2421.8518},{"date":"2021-07-20","close":2421.8518},{"date":"2021-07-21","close":2421.8518},{"date":"2021-07-22","close":2421.8518},{"date":"2021-07-23","close":2421.8518},{"date":"2021-07-26","close":2421.8518},{"date":"2021-07-27","close":2421.8518},{"date":"2021-07-28","close":2421.8518},{"date":"2021-07-29","close":2421.8518},{"date":"2021-07-30","close":2421.8518},{"date":"2021-08-02","close":2421.8518},{"date":"2021-08-03","close":2421.8518},{"date":"2021-08-04","close":2421.8518},{"date":"2021-08-05","close":2421.8518},{"date":"2021-08-06","close":2421.8518},{"date":"2021-08-09","close":2421.8518},{"date":"2021-08-10","close":2421.8518},{"date":"2021-08-11","close":2421.8518},{"date":"2021-08-12","close":2421.8518},{"date":"2021-08-13","close":2421.8518},{"date":"2021-08-17","close":2421.8518},{"date":"2021-08-18","close":2421.8518},{"date":"2021-08-19","close":2421.8518},{"date":"2021-08-20","close":2421.8518},{"date":"2021-08-23","close":2421.8518},{"date":"2021-08-24","close":2421.8518},{"date":"2021-08-25","close":2421.8518},{"date":"2021-08-26","close":2421.8518},{"date":"2021-08-27","close":2421.8518},{"date":"2021-08-30","close":2421.8518},{"date":"2021-08-31","close":2421.8518},{"date":"2021-09-01","close":2421.8518},{"date":"2021-09-02","close":2421.8518},{"date":"2021-09-03","close":2421.8518},{"date":"2021-09-06","close":2421.8518},{"date":"2021-09-07","close":2421.8518},{"date":"2021-09-08","close":2421.8518},{"date":"2021-09-09","close":2421.8518},{"date":"2021-09-10","close":2421.8518},{"date":"2021-09-13","close":2421.8518},{"date":"2021-09-14","close":2421.8518},{"date":"2021-09-15","close":2421.8518},{"date":"2021-09-16","close":2421.8518},{"date":"2021-09-17","close":2421.8518},{"date":"2021-09-23","close":2421.8518},{"date":"2021-09-24","close":2421.8518},{"date":"2021-09-27","close":6294.854},{"date":"2021-09-28","close":6363.4893},{"date":"2021-09-29","close":5765.3804},{"date":"2021-09-30","close":4804.4834},{"date":"2021-10-01","close":3392.5537},{"date":"2021-10-05","close":3441.5791},{"date":"2021-10-06","close":2941.5205},{"date":"2021-10-07","close":3274.8928},{"date":"2021-10-08","close":2863.0801},{"date":"2021-10-12","close":2892.4951},{"date":"2021-10-13","close":2892.4951},{"date":"2021-10-14","close":2956.228},{"date":"2021-10-15","close":3510.2146},{"date":"2021-10-18","close":3559.2397},{"date":"2021-10-19","close":3407.2612},{"date":"2021-10-20","close":3417.0664},{"date":"2021-10-21","close":3113.1091},{"date":"2021-10-22","close":3118.0117},{"date":"2021-10-25","close":2951.3257},{"date":"2021-10-26","close":3113.1091},{"date":"2021-10-27","close":3137.6218},{"date":"2021-10-28","close":2990.5459},{"date":"2021-10-29","close":2755.2241},{"date":"2021-11-01","close":2617.9534},{"date":"2021-11-02","close":2578.7329},{"date":"2021-11-03","close":2573.8306},{"date":"2021-11-04","close":2539.5127},{"date":"2021-11-05","close":2122.7974},{"date":"2021-11-08","close":2255.1658},{"date":"2021-11-09","close":2191.4329},{"date":"2021-11-10","close":2162.0176},{"date":"2021-11-11","close":2073.772},{"date":"2021-11-12","close":2083.5771},{"date":"2021-11-15","close":2073.772},{"date":"2021-11-16","close":2010.0391},{"date":"2021-11-17","close":1990.4288},{"date":"2021-11-18","close":1970.8187},{"date":"2021-11-19","close":1941.4036},{"date":"2021-11-22","close":1887.4757},{"date":"2021-11-23","close":1902.1832},{"date":"2021-11-24","close":1872.7681},{"date":"2021-11-25","close":1902.1832},{"date":"2021-11-26","close":1779.6199},{"date":"2021-11-29","close":1755.1073},{"date":"2021-11-30","close":1666.8616},{"date":"2021-12-01","close":1691.3743},{"date":"2021-12-02","close":1750.2047},{"date":"2021-12-03","close":1794.3275},{"date":"2021-12-06","close":1774.7174},{"date":"2021-12-07","close":1799.2301},{"date":"2021-12-08","close":1784.5225},{"date":"2021-12-09","close":1843.3529},{"date":"2021-12-10","close":1789.4249},{"date":"2021-12-13","close":1740.3997},{"date":"2021-12-14","close":1745.3021},{"date":"2021-12-15","close":1686.4718},{"date":"2021-12-16","close":1657.0565},{"date":"2021-12-17","close":1661.9591},{"date":"2021-12-20","close":1647.2515},{"date":"2021-12-21","close":1632.5438},{"date":"2021-12-22","close":1676.6667},{"date":"2021-12-23","close":1691.3743},{"date":"2021-12-24","close":1706.0819},{"date":"2021-12-27","close":1647.2515},{"date":"2021-12-28","close":1608.0312},{"date":"2021-12-29","close":1632.5438},{"date":"2021-12-30","close":1691.3743},{"date":"2022-01-03","close":1725.0},{"date":"2022-01-04","close":1696.2769},{"date":"2022-01-05","close":1774.7174},{"date":"2022-01-06","close":1681.5692},{"date":"2022-01-07","close":1696.2769},{"date":"2022-01-10","close":1627.6414},{"date":"2022-01-11","close":1578.616},{"date":"2022-01-12","close":1608.0312},{"date":"2022-01-13","close":1612.9337},{"date":"2022-01-14","close":1568.8109},{"date":"2022-01-17","close":1456.0526},{"date":"2022-01-18","close":1465.8577},{"date":"2022-01-19","close":1436.4425},{"date":"2022-01-20","close":1451.1501},{"date":"2022-01-21","close":1456.0526},{"date":"2022-01-24","close":1367.807},{"date":"2022-01-25","close":1313.8792},{"date":"2022-01-26","close":1313.8792},{"date":"2022-01-27","close":1318.7817},{"date":"2022-01-28","close":1353.0995},{"date":"2022-02-03","close":1426.6375},{"date":"2022-02-04","close":1421.7349},{"date":"2022-02-07","close":1451.1501},{"date":"2022-02-08","close":1451.1501},{"date":"2022-02-09","close":1451.1501},{"date":"2022-02-10","close":1470.7603},{"date":"2022-02-11","close":1421.7349},{"date":"2022-02-14","close":1353.0995},{"date":"2022-02-15","close":1299.1715},{"date":"2022-02-16","close":1367.807},{"date":"2022-02-17","close":1407.0273},{"date":"2022-02-18","close":1485.4679},{"date":"2022-02-21","close":1485.4679},{"date":"2022-02-22","close":1485.4679},{"date":"2022-02-23","close":1485.4679},{"date":"2022-02-24","close":1407.0273},{"date":"2022-02-25","close":1485.4679},{"date":"2022-02-28","close":1485.4679},{"date":"2022-03-02","close":1603.1287},{"date":"2022-03-03","close":1593.3236},{"date":"2022-03-04","close":1593.3236},{"date":"2022-03-07","close":1603.1287},{"date":"2022-03-08","close":1544.2982},{"date":"2022-03-10","close":1544.2982},{"date":"2022-03-11","close":1544.2982},{"date":"2022-03-14","close":1608.0312},{"date":"2022-03-15","close":1608.0312},{"date":"2022-03-16","close":1505.0},{"date":"2022-03-17","close":1555.0},{"date":"2022-03-18","close":1534.4932},{"date":"2022-03-21","close":1534.4932},{"date":"2022-03-22","close":1583.5186},{"date":"2022-03-23","close":1544.2982},{"date":"2022-03-24","close":1456.0526},{"date":"2022-03-25","close":1426.6375},{"date":"2022-03-28","close":1495.2729},{"date":"2022-03-29","close":1593.3236},{"date":"2022-03-30","close":1598.2262},{"date":"2022-03-31","close":2073.772},{"date":"2022-04-01","close":1990.4288},{"date":"2022-04-04","close":2044.3568},{"date":"2022-04-05","close":2103.1873},{"date":"2022-04-06","close":2019.8441},{"date":"2022-04-07","close":1961.0137},{"date":"2022-04-08","close":1907.0858},{"date":"2022-04-11","close":1867.8655},{"date":"2022-04-12","close":1843.3529},{"date":"2022-04-13","close":1843.3529},{"date":"2022-04-14","close":1794.3275},{"date":"2022-04-15","close":1843.3529},{"date":"2022-04-18","close":1892.3782},{"date":"2022-04-19","close":1892.3782},{"date":"2022-04-20","close":2000.234},{"date":"2022-04-21","close":2059.0645},{"date":"2022-04-22","close":1995.3314},{"date":"2022-04-25","close":1941.4036},{"date":"2022-04-26","close":1946.306},{"date":"2022-04-27","close":1833.5477},{"date":"2022-04-28","close":1941.4036},{"date":"2022-04-29","close":1916.8909},{"date":"2022-05-02","close":1877.6707},{"date":"2022-05-03","close":2000.234},{"date":"2022-05-04","close":2309.0935},{"date":"2022-05-06","close":2313.9961},{"date":"2022-05-09","close":2150.0},{"date":"2022-05-10","close":2338.5088},{"date":"2022-05-11","close":2353.2163},{"date":"2022-05-12","close":2363.0215},{"date":"2022-05-13","close":2255.1658},{"date":"2022-05-16","close":2235.5557},{"date":"2022-05-17","close":2264.9707},{"date":"2022-05-18","close":2191.4329},{"date":"2022-05-19","close":2083.5771},{"date":"2022-05-20","close":2103.1873},{"date":"2022-05-23","close":2029.6492},{"date":"2022-05-24","close":1931.5985},{"date":"2022-05-25","close":1926.6959},{"date":"2022-05-26","close":1887.4757},{"date":"2022-05-27","close":1975.7213},{"date":"2022-05-30","close":2039.4542},{"date":"2022-05-31","close":2019.8441},{"date":"2022-06-02","close":1946.306},{"date":"2022-06-03","close":1931.5985},{"date":"2022-06-07","close":1970.8187},{"date":"2022-06-08","close":1951.2086},{"date":"2022-06-09","close":1946.306},{"date":"2022-06-10","close":1877.6707},{"date":"2022-06-13","close":1779.6199},{"date":"2022-06-14","close":1784.5225},{"date":"2022-06-15","close":1671.7642},{"date":"2022-06-16","close":1681.5692},{"date":"2022-06-17","close":1671.7642},{"date":"2022-06-20","close":1554.1034},{"date":"2022-06-21","close":1608.0312},{"date":"2022-06-22","close":1480.5653},{"date":"2022-06-23","close":1392.3197},{"date":"2022-06-24","close":1456.0526},{"date":"2022-06-27","close":1534.4932},{"date":"2022-06-28","close":1554.1034},{"date":"2022-06-29","close":1608.0312},{"date":"2022-06-30","close":1554.1034},{"date":"2022-07-01","close":1534.4932},{"date":"2022-07-04","close":1519.7856},{"date":"2022-07-05","close":1563.9084},{"date":"2022-07-06","close":1578.616},{"date":"2022-07-07","close":1554.1034},{"date":"2022-07-08","close":1608.0312},{"date":"2022-07-11","close":1603.1287},{"date":"2022-07-12","close":1524.6881},{"date":"2022-07-13","close":1529.5907},{"date":"2022-07-14","close":1539.3958},{"date":"2022-07-15","close":1495.2729},{"date":"2022-07-18","close":1559.0059},{"date":"2022-07-19","close":1593.3236},{"date":"2022-07-20","close":1612.9337},{"date":"2022-07-21","close":1647.2515},{"date":"2022-07-22","close":1612.9337},{"date":"2022-07-25","close":1593.3236},{"date":"2022-07-26","close":1632.5438},{"date":"2022-07-27","close":1627.6414},{"date":"2022-07-28","close":1637.4464},{"date":"2022-07-29","close":1661.9591},{"date":"2022-08-01","close":1691.3743},{"date":"2022-08-02","close":1657.0565},{"date":"2022-08-03","close":1652.1541},{"date":"2022-08-04","close":1671.7642},{"date":"2022-08-05","close":1676.6667},{"date":"2022-08-08","close":1676.6667},{"date":"2022-08-09","close":1657.0565},{"date":"2022-08-10","close":1642.349},{"date":"2022-08-11","close":1661.9591},{"date":"2022-08-12","close":1652.1541},{"date":"2022-08-16","close":1720.7896},{"date":"2022-08-17","close":1701.1793},{"date":"2022-08-18","close":1661.9591},{"date":"2022-08-19","close":1706.0819},{"date":"2022-08-22","close":1637.4464},{"date":"2022-08-23","close":1612.9337},{"date":"2022-08-24","close":1642.349},{"date":"2022-08-25","close":1666.8616},{"date":"2022-08-26","close":1661.9591},{"date":"2022-08-29","close":1578.616},{"date":"2022-08-30","close":1603.1287},{"date":"2022-08-31","close":1593.3236},{"date":"2022-09-01","close":1529.5907},{"date":"2022-09-02","close":1490.3704},{"date":"2022-09-05","close":1495.2729},{"date":"2022-09-06","close":1505.078},{"date":"2022-09-07","close":1495.2729},{"date":"2022-09-08","close":1505.078},{"date":"2022-09-13","close":1549.2008},{"date":"2022-09-14","close":1509.9805},{"date":"2022-09-15","close":1539.3958},{"date":"2022-09-16","close":1505.078},{"date":"2022-09-19","close":1446.2476},{"date":"2022-09-20","close":1480.5653},{"date":"2022-09-21","close":1470.7603},{"date":"2022-09-22","close":1446.2476},{"date":"2022-09-23","close":1411.9298},{"date":"2022-09-26","close":1299.1715},{"date":"2022-09-27","close":1348.1969},{"date":"2022-09-28","close":1250.1462},{"date":"2022-09-29","close":1259.9513},{"date":"2022-09-30","close":1264.8538},{"date":"2022-10-04","close":1308.9767},{"date":"2022-10-05","close":1299.1715},{"date":"2022-10-06","close":1348.1969},{"date":"2022-10-07","close":1362.9045},{"date":"2022-10-11","close":1279.5614},{"date":"2022-10-12","close":1255.0487},{"date":"2022-10-13","close":1166.8031},{"date":"2022-10-14","close":1245.2437},{"date":"2022-10-17","close":1255.0487},{"date":"2022-10-18","close":1299.1715},{"date":"2022-10-19","close":1284.464},{"date":"2022-10-20","close":1274.6589},{"date":"2022-10-21","close":1255.0487},{"date":"2022-10-24","close":1269.7563},{"date":"2022-10-25","close":1269.7563},{"date":"2022-10-26","close":1264.8538},{"date":"2022-10-27","close":1289.3665},{"date":"2022-10-28","close":1274.6589},{"date":"2022-10-31","close":1279.5614},{"date":"2022-11-01","close":1284.464},{"date":"2022-11-02","close":1299.1715},{"date":"2022-11-03","close":1269.7563},{"date":"2022-11-04","close":1289.3665},{"date":"2022-11-07","close":1289.3665},{"date":"2022-11-08","close":1304.0741},{"date":"2022-11-09","close":1294.269},{"date":"2022-11-10","close":1681.5692},{"date":"2022-11-11","close":2181.6277},{"date":"2022-11-14","close":2132.6023},{"date":"2022-11-15","close":2029.6492},{"date":"2022-11-16","close":2029.6492},{"date":"2022-11-17","close":1833.5477},{"date":"2022-11-18","close":1706.0819},{"date":"2022-11-21","close":1926.6959},{"date":"2022-11-22","close":1872.7681},{"date":"2022-11-23","close":1843.3529},{"date":"2022-11-24","close":1848.2554},{"date":"2022-11-25","close":2186.5303},{"date":"2022-11-28","close":2088.4795},{"date":"2022-11-29","close":2103.1873},{"date":"2022-11-30","close":2068.8694},{"date":"2022-12-01","close":2122.7974},{"date":"2022-12-02","close":1970.8187},{"date":"2022-12-05","close":1877.6707},{"date":"2022-12-06","close":1838.4503},{"date":"2022-12-07","close":1789.4249},{"date":"2022-12-08","close":1740.3997},{"date":"2022-12-09","close":1764.9124},{"date":"2022-12-12","close":1823.7427},{"date":"2022-12-13","close":1813.9376},{"date":"2022-12-14","close":1764.9124},{"date":"2022-12-15","close":1794.3275},{"date":"2022-12-16","close":1804.1326},{"date":"2022-12-19","close":1818.8402},{"date":"2022-12-20","close":1725.692},{"date":"2022-12-21","close":1740.3997},{"date":"2022-12-22","close":1735.4971},{"date":"2022-12-23","close":1647.2515},{"date":"2022-12-26","close":1603.1287},{"date":"2022-12-27","close":1608.0312},{"date":"2022-12-28","close":1671.7642},{"date":"2022-12-29","close":1608.0312},{"date":"2023-01-02","close":1568.8109},{"date":"2023-01-03","close":1539.3958},{"date":"2023-01-04","close":1603.1287},{"date":"2023-01-05","close":1647.2515},{"date":"2023-01-06","close":1612.9337},{"date":"2023-01-09","close":1657.0565},{"date":"2023-01-10","close":1691.3743},{"date":"2023-01-11","close":1706.0819},{"date":"2023-01-12","close":1696.2769},{"date":"2023-01-13","close":1750.2047},{"date":"2023-01-16","close":1696.2769},{"date":"2023-01-17","close":1730.5946},{"date":"2023-01-18","close":1671.7642},{"date":"2023-01-19","close":1637.4464},{"date":"2023-01-20","close":1701.1793},{"date":"2023-01-25","close":1701.1793},{"date":"2023-01-26","close":1670.7837},{"date":"2023-01-27","close":1670.7837},{"date":"2023-01-30","close":1636.4659},{"date":"2023-01-31","close":1637.4464},{"date":"2023-02-01","close":1635.4854},{"date":"2023-02-02","close":1672.7446},{"date":"2023-02-03","close":1648.2319},{"date":"2023-02-06","close":1661.9591},{"date":"2023-02-07","close":1632.5438},{"date":"2023-02-08","close":1641.3684},{"date":"2023-02-09","close":1605.0897},{"date":"2023-02-10","close":1559.9863},{"date":"2023-02-13","close":1549.2008},{"date":"2023-02-14","close":1558.0254},{"date":"2023-02-15","close":1489.3899},{"date":"2023-02-16","close":1534.4932},{"date":"2023-02-17","close":1491.351},{"date":"2023-02-20","close":1500.1754},{"date":"2023-02-21","close":1505.078},{"date":"2023-02-22","close":1461.9357},{"date":"2023-02-23","close":1458.0137},{"date":"2023-02-24","close":1441.3451},{"date":"2023-02-27","close":1437.423},{"date":"2023-02-28","close":1457.0332},{"date":"2023-03-02","close":1474.6823},{"date":"2023-03-03","close":1493.3119},{"date":"2023-03-06","close":1538.4153},{"date":"2023-03-07","close":1563.9084},{"date":"2023-03-08","close":1521.7466},{"date":"2023-03-09","close":1559.9863},{"date":"2023-03-10","close":1516.8441},{"date":"2023-03-13","close":1500.1754},{"date":"2023-03-14","close":1430.5594},{"date":"2023-03-15","close":1488.4094},{"date":"2023-03-16","close":1435.462},{"date":"2023-03-17","close":1450.1696},{"date":"2023-03-20","close":1465.8577},{"date":"2023-03-21","close":1427.6179},{"date":"2023-03-22","close":1446.2476},{"date":"2023-03-23","close":1390.3586},{"date":"2023-03-24","close":1410.9493},{"date":"2023-03-27","close":1397.2223},{"date":"2023-03-28","close":1422.7155},{"date":"2023-03-29","close":1411.9298},{"date":"2023-03-30","close":1434.4814},{"date":"2023-03-31","close":1434.4814},{"date":"2023-04-03","close":1442.3256},{"date":"2023-04-04","close":1456.0526},{"date":"2023-04-05","close":1465.8577},{"date":"2023-04-06","close":1451.1501},{"date":"2023-04-07","close":1475.6628},{"date":"2023-04-10","close":1424.6764},{"date":"2023-04-11","close":1431.54},{"date":"2023-04-12","close":1466.8383},{"date":"2023-04-13","close":1500.1754},{"date":"2023-04-14","close":1501.156},{"date":"2023-04-17","close":1520.7661},{"date":"2023-04-18","close":1483.5068},{"date":"2023-04-19","close":1482.5264},{"date":"2023-04-20","close":1451.1501},{"date":"2023-04-21","close":1452.1306},{"date":"2023-04-24","close":1583.5186},{"date":"2023-04-25","close":1520.7661},{"date":"2023-04-26","close":1474.6823},{"date":"2023-04-27","close":1445.2671},{"date":"2023-04-28","close":1389.3782},{"date":"2023-05-02","close":1435.462},{"date":"2023-05-03","close":1470.7603},{"date":"2023-05-04","close":1473.7018},{"date":"2023-05-08","close":1492.3314},{"date":"2023-05-09","close":1476.6433},{"date":"2023-05-10","close":1469.7798},{"date":"2023-05-11","close":1480.5653},{"date":"2023-05-12","close":1513.9026},{"date":"2023-05-15","close":1516.8441},{"date":"2023-05-16","close":1516.8441},{"date":"2023-05-17","close":1525.6686},{"date":"2023-05-18","close":1535.4738},{"date":"2023-05-19","close":1561.9474},{"date":"2023-05-22","close":1577.6355},{"date":"2023-05-23","close":1540.3762},{"date":"2023-05-24","close":1518.8051},{"date":"2023-05-25","close":1492.3314},{"date":"2023-05-26","close":1489.3899},{"date":"2023-05-30","close":1501.156},{"date":"2023-05-31","close":1500.1754},{"date":"2023-06-01","close":1500.1754},{"date":"2023-06-02","close":1522.7272},{"date":"2023-06-05","close":1531.5516},{"date":"2023-06-07","close":1528.6101},{"date":"2023-06-08","close":1514.8831},{"date":"2023-06-09","close":1505.078},{"date":"2023-06-12","close":1503.1169},{"date":"2023-06-13","close":1488.4094},{"date":"2023-06-14","close":1468.7992},{"date":"2023-06-15","close":1467.8187},{"date":"2023-06-16","close":1475.6628},{"date":"2023-06-19","close":1467.8187},{"date":"2023-06-20","close":1456.0526},{"date":"2023-06-21","close":1431.54},{"date":"2023-06-22","close":1420.7544},{"date":"2023-06-23","close":1409.9689},{"date":"2023-06-26","close":1490.3704},{"date":"2023-06-27","close":1462.9163},{"date":"2023-06-28","close":1465.8577},{"date":"2023-06-29","close":1447.2281},{"date":"2023-06-30","close":1470.7603},{"date":"2023-07-03","close":1485.4679},{"date":"2023-07-04","close":1486.4484},{"date":"2023-07-05","close":1470.7603},{"date":"2023-07-06","close":1402.1248},{"date":"2023-07-07","close":1402.1248},{"date":"2023-07-10","close":1377.6121},{"date":"2023-07-11","close":1374.6705},{"date":"2023-07-12","close":1374.6705},{"date":"2023-07-13","close":1395.2612},{"date":"2023-07-14","close":1381.5342},{"date":"2023-07-17","close":1347.2164},{"date":"2023-07-18","close":1333.4893},{"date":"2023-07-19","close":1314.8596},{"date":"2023-07-20","close":1321.7233},{"date":"2023-07-21","close":1305.0546},{"date":"2023-07-24","close":1271.7174},{"date":"2023-07-25","close":1224.6531},{"date":"2023-07-26","close":1201.1208},{"date":"2023-07-27","close":1236.4191},{"date":"2023-07-28","close":1306.0352},{"date":"2023-07-31","close":1289.3665},{"date":"2023-08-01","close":1292.308},{"date":"2023-08-02","close":1274.6589},{"date":"2023-08-03","close":1260.9318},{"date":"2023-08-04","close":1278.5809},{"date":"2023-08-07","close":1287.4055},{"date":"2023-08-08","close":1262.8928},{"date":"2023-08-09","close":1271.7174},{"date":"2023-08-10","close":1297.2106},{"date":"2023-08-11","close":1287.4055},{"date":"2023-08-14","close":1287.4055},{"date":"2023-08-16","close":1261.9124},{"date":"2023-08-17","close":1259.9513},{"date":"2023-08-18","close":1272.6979},{"date":"2023-08-21","close":1263.8733},{"date":"2023-08-22","close":1250.1462},{"date":"2023-08-23","close":1259.9513},{"date":"2023-08-24","close":1265.8344},{"date":"2023-08-25","close":1266.8148},{"date":"2023-08-28","close":1281.5225},{"date":"2023-08-29","close":1297.2106},{"date":"2023-08-30","close":1307.0156},{"date":"2023-08-31","close":1293.2886},{"date":"2023-09-01","close":1294.269},{"date":"2023-09-04","close":1333.4893},{"date":"2023-09-05","close":1362.9045},{"date":"2023-09-06","close":1372.7096},{"date":"2023-09-07","close":1345.2554},{"date":"2023-09-08","close":1344.2749},{"date":"2023-09-11","close":1323.6842},{"date":"2023-09-12","close":1320.7427},{"date":"2023-09-13","close":1306.0352},{"date":"2023-09-14","close":1316.8207},{"date":"2023-09-15","close":1334.4698},{"date":"2023-09-18","close":1378.5927},{"date":"2023-09-19","close":1354.08},{"date":"2023-09-20","close":1320.7427},{"date":"2023-09-21","close":1287.4055},{"date":"2023-09-22","close":1303.0936},{"date":"2023-09-25","close":1256.0293},{"date":"2023-09-26","close":1195.2378},{"date":"2023-09-27","close":1208.965},{"date":"2023-10-04","close":1215.8285},{"date":"2023-10-05","close":1228.5751},{"date":"2023-10-06","close":1268.7759},{"date":"2023-10-10","close":1252.1072},{"date":"2023-10-11","close":1281.5225},{"date":"2023-10-12","close":1300.1521},{"date":"2023-10-13","close":1305.0546},{"date":"2023-10-16","close":1275.6394},{"date":"2023-10-17","close":1299.1715},{"date":"2023-10-18","close":1282.5029},{"date":"2023-10-19","close":1232.4971},{"date":"2023-10-20","close":1212.887},{"date":"2023-10-23","close":1202.1014},{"date":"2023-10-24","close":1238.3801},{"date":"2023-10-25","close":1262.8928},{"date":"2023-10-26","close":1261.9124},{"date":"2023-10-27","close":1244.2632},{"date":"2023-10-30","close":1271.7174},{"date":"2023-10-31","close":1282.5029},{"date":"2023-11-01","close":1272.6979},{"date":"2023-11-02","close":1283.4834},{"date":"2023-11-03","close":1272.6979},{"date":"2023-11-06","close":1307.9961},{"date":"2023-11-07","close":1314.8596},{"date":"2023-11-08","close":1310.9376},{"date":"2023-11-09","close":1293.2886},{"date":"2023-11-10","close":1304.0741},{"date":"2023-11-13","close":1286.4249},{"date":"2023-11-14","close":1313.8792},{"date":"2023-11-15","close":1322.7037},{"date":"2023-11-16","close":1292.308},{"date":"2023-11-17","close":1302.113},{"date":"2023-11-20","close":1314.8596},{"date":"2023-11-21","close":1318.7817},{"date":"2023-11-22","close":1312.8987},{"date":"2023-11-23","close":1312.8987},{"date":"2023-11-24","close":1344.2749},{"date":"2023-11-27","close":1335.4503},{"date":"2023-11-28","close":1349.1774},{"date":"2023-11-29","close":1358.9824},{"date":"2023-11-30","close":1368.7876},{"date":"2023-12-01","close":1381.5342},{"date":"2023-12-04","close":1387.4171},{"date":"2023-12-05","close":1380.5536},{"date":"2023-12-06","close":1378.5927},{"date":"2023-12-07","close":1375.6511},{"date":"2023-12-08","close":1374.6705},{"date":"2023-12-11","close":1369.7681},{"date":"2023-12-12","close":1358.9824},{"date":"2023-12-13","close":1339.3723},{"date":"2023-12-14","close":1320.7427},{"date":"2023-12-15","close":1319.7622},{"date":"2023-12-18","close":1329.5673},{"date":"2023-12-19","close":1332.5088},{"date":"2023-12-20","close":1337.4114},{"date":"2023-12-21","close":1331.5283},{"date":"2023-12-22","close":1326.6257},{"date":"2023-12-26","close":1315.8402},{"date":"2023-12-27","close":1315.8402},{"date":"2023-12-28","close":1322.7037},{"date":"2024-01-02","close":1333.4893},{"date":"2024-01-03","close":1380.5536},{"date":"2024-01-04","close":1358.002},{"date":"2024-01-05","close":1353.0995},{"date":"2024-01-08","close":1315.8402},{"date":"2024-01-09","close":1323.6842},{"date":"2024-01-10","close":1335.4503},{"date":"2024-01-11","close":1333.4893},{"date":"2024-01-12","close":1354.08},{"date":"2024-01-15","close":1360.9435},{"date":"2024-01-16","close":1350.158},{"date":"2024-01-17","close":1340.3529},{"date":"2024-01-18","close":1335.4503},{"date":"2024-01-19","close":1341.3334},{"date":"2024-01-22","close":1326.6257},{"date":"2024-01-23","close":1311.9181},{"date":"2024-01-24","close":1303.0936},{"date":"2024-01-25","close":1286.4249},{"date":"2024-01-26","close":1304.0741},{"date":"2024-01-29","close":1325.6453},{"date":"2024-01-30","close":1327.6062},{"date":"2024-01-31","close":1326.6257},{"date":"2024-02-01","close":1323.6842},{"date":"2024-02-02","close":1316.8207},{"date":"2024-02-05","close":1323.6842},{"date":"2024-02-06","close":1313.8792},{"date":"2024-02-07","close":1313.8792},{"date":"2024-02-08","close":1294.269},{"date":"2024-02-13","close":1301.1326},{"date":"2024-02-14","close":1313.8792},{"date":"2024-02-15","close":1320.7427},{"date":"2024-02-16","close":1327.6062},{"date":"2024-02-19","close":1331.5283},{"date":"2024-02-20","close":1332.5088},{"date":"2024-02-21","close":1307.9961},{"date":"2024-02-22","close":1314.8596},{"date":"2024-02-23","close":1396.2417},{"date":"2024-02-26","close":1418.7933},{"date":"2024-02-27","close":1418.7933},{"date":"2024-02-28","close":1421.7349},{"date":"2024-02-29","close":1441.3451},{"date":"2024-03-04","close":1426.6375},{"date":"2024-03-05","close":1355.0604},{"date":"2024-03-06","close":1416.8324},{"date":"2024-03-07","close":1475.6628},{"date":"2024-03-08","close":1500.1754},{"date":"2024-03-11","close":1570.772},{"date":"2024-03-12","close":1594.3041},{"date":"2024-03-13","close":1594.3041},{"date":"2024-03-14","close":1603.1287},{"date":"2024-03-15","close":1604.1091},{"date":"2024-03-18","close":1605.0897},{"date":"2024-03-19","close":1632.5438},{"date":"2024-03-20","close":1620.7778},{"date":"2024-03-21","close":1582.5381},{"date":"2024-03-22","close":1597.2456},{"date":"2024-03-25","close":1590.3821},{"date":"2024-03-26","close":1589.4016},{"date":"2024-03-27","close":1518.8051},{"date":"2024-03-28","close":1528.6101},{"date":"2024-03-29","close":1509.0},{"date":"2024-04-01","close":1505.078},{"date":"2024-04-02","close":1462.9163},{"date":"2024-04-03","close":1444.2866},{"date":"2024-04-04","close":1490.3704},{"date":"2024-04-05","close":1439.384},{"date":"2024-04-08","close":1424.6764},{"date":"2024-04-09","close":1417.8129},{"date":"2024-04-11","close":1377.6121},{"date":"2024-04-12","close":1483.5068},{"date":"2024-04-15","close":1413.8909},{"date":"2024-04-16","close":1386.4366},{"date":"2024-04-17","close":1372.7096},{"date":"2024-04-18","close":1442.3256},{"date":"2024-04-19","close":1388.3977},{"date":"2024-04-22","close":1379.5731},{"date":"2024-04-23","close":1367.807},{"date":"2024-04-24","close":1358.002},{"date":"2024-04-25","close":1370.7485},{"date":"2024-04-26","close":1385.4562},{"date":"2024-04-29","close":1400.1638},{"date":"2024-04-30","close":1421.7349},{"date":"2024-05-02","close":1403.1052},{"date":"2024-05-03","close":1411.9298},{"date":"2024-05-07","close":1412.9104},{"date":"2024-05-08","close":1407.0273},{"date":"2024-05-09","close":1385.4562},{"date":"2024-05-10","close":1375.6511},{"date":"2024-05-13","close":1389.3782},{"date":"2024-05-14","close":1397.2223},{"date":"2024-05-16","close":1394.2808},{"date":"2024-05-17","close":1408.9883},{"date":"2024-05-20","close":1458.0137},{"date":"2024-05-21","close":1435.462},{"date":"2024-05-22","close":1401.1443},{"date":"2024-05-23","close":1411.9298},{"date":"2024-05-24","close":1389.3782},{"date":"2024-05-27","close":1381.5342},{"date":"2024-05-28","close":1396.2417},{"date":"2024-05-29","close":1366.8265},{"date":"2024-05-30","close":1358.002},{"date":"2024-05-31","close":1366.8265},{"date":"2024-06-03","close":1375.6511},{"date":"2024-06-04","close":1368.7876},{"date":"2024-06-05","close":1355.0604},{"date":"2024-06-07","close":1352.1189},{"date":"2024-06-10","close":1366.8265},{"date":"2024-06-11","close":1364.8655},{"date":"2024-06-12","close":1394.2808},{"date":"2024-06-13","close":1376.6316},{"date":"2024-06-14","close":1377.6121},{"date":"2024-06-17","close":1374.6705},{"date":"2024-06-18","close":1366.8265},{"date":"2024-06-19","close":1343.2943},{"date":"2024-06-20","close":1341.3334},{"date":"2024-06-21","close":1303.0936},{"date":"2024-06-24","close":1275.6394},{"date":"2024-06-25","close":1282.5029},{"date":"2024-06-26","close":1259.9513},{"date":"2024-06-27","close":1264.8538},{"date":"2024-06-28","close":1265.8344},{"date":"2024-07-01","close":1273.6783},{"date":"2024-07-02","close":1269.7563},{"date":"2024-07-03","close":1276.6199},{"date":"2024-07-04","close":1264.8538},{"date":"2024-07-05","close":1266.8148},{"date":"2024-07-08","close":1291.3275},{"date":"2024-07-09","close":1266.8148},{"date":"2024-07-10","close":1263.8733},{"date":"2024-07-11","close":1257.9902},{"date":"2024-07-12","close":1273.6783},{"date":"2024-07-15","close":1286.4249},{"date":"2024-07-16","close":1270.7368},{"date":"2024-07-17","close":1278.5809},{"date":"2024-07-18","close":1296.23},{"date":"2024-07-19","close":1280.5419},{"date":"2024-07-22","close":1255.0487},{"date":"2024-07-23","close":1272.6979},{"date":"2024-07-24","close":1254.0682},{"date":"2024-07-25","close":1242.3021},{"date":"2024-07-26","close":1255.0487},{"date":"2024-07-29","close":1250.1462},{"date":"2024-07-30","close":1230.5361},{"date":"2024-07-31","close":1253.0878},{"date":"2024-08-01","close":1280.5419},{"date":"2024-08-02","close":1251.1267},{"date":"2024-08-05","close":1137.3879},{"date":"2024-08-06","close":1150.1345},{"date":"2024-08-07","close":1188.3743},{"date":"2024-08-08","close":1222.692},{"date":"2024-08-09","close":1264.8538},{"date":"2024-08-12","close":1296.23},{"date":"2024-08-13","close":1255.0487},{"date":"2024-08-14","close":1244.2632},{"date":"2024-08-16","close":1235.4386},{"date":"2024-08-19","close":1232.4971},{"date":"2024-08-20","close":1231.5166},{"date":"2024-08-21","close":1227.5946},{"date":"2024-08-22","close":1232.4971},{"date":"2024-08-23","close":1236.4191},{"date":"2024-08-26","close":1239.3606},{"date":"2024-08-27","close":1238.3801},{"date":"2024-08-28","close":1246.2242},{"date":"2024-08-29","close":1272.6979},{"date":"2024-08-30","close":1294.269},{"date":"2024-09-02","close":1318.7817},{"date":"2024-09-03","close":1305.0546},{"date":"2024-09-04","close":1282.5029},{"date":"2024-09-05","close":1292.308},{"date":"2024-09-06","close":1270.7368},{"date":"2024-09-09","close":1275.6394},{"date":"2024-09-10","close":1276.6199},{"date":"2024-09-11","close":1293.2886},{"date":"2024-09-12","close":1291.3275},{"date":"2024-09-13","close":1289.3665},{"date":"2024-09-19","close":1290.347},{"date":"2024-09-20","close":1292.308},{"date":"2024-09-23","close":1290.347},{"date":"2024-09-24","close":1289.3665},{"date":"2024-09-25","close":1295.2495},{"date":"2024-09-26","close":1305.0546},{"date":"2024-09-27","close":1294.269},{"date":"2024-09-30","close":1283.4834},{"date":"2024-10-02","close":1276.6199},{"date":"2024-10-04","close":1306.0352},{"date":"2024-10-07","close":1296.23},{"date":"2024-10-08","close":1279.5614},{"date":"2024-10-10","close":1302.113},{"date":"2024-10-11","close":1290.347},{"date":"2024-10-14","close":1286.4249},{"date":"2024-10-15","close":1284.464},{"date":"2024-10-16","close":1283.4834},{"date":"2024-10-17","close":1270.7368},{"date":"2024-10-18","close":1272.6979},{"date":"2024-10-21","close":1237.3997},{"date":"2024-10-22","close":1220.731},{"date":"2024-10-23","close":1199.1599},{"date":"2024-10-24","close":1184.4523},{"date":"2024-10-25","close":1215.8285},{"date":"2024-10-28","close":1207.9844},{"date":"2024-10-29","close":1228.5751},{"date":"2024-10-30","close":1226.614},{"date":"2024-10-31","close":1207.0039},{"date":"2024-11-01","close":1180.5303},{"date":"2024-11-04","close":1188.3743},{"date":"2024-11-05","close":1201.1208},{"date":"2024-11-06","close":1193.2769},{"date":"2024-11-07","close":1187.3938},{"date":"2024-11-08","close":1180.5303},{"date":"2024-11-11","close":1154.0565},{"date":"2024-11-12","close":1154.0565},{"date":"2024-11-13","close":1156.0176},{"date":"2024-11-14","close":1128.5634},{"date":"2024-11-15","close":1151.115},{"date":"2024-11-18","close":1180.5303},{"date":"2024-11-19","close":1175.6277},{"date":"2024-11-20","close":1203.0819},{"date":"2024-11-21","close":1203.0819},{"date":"2024-11-22","close":1196.2184},{"date":"2024-11-25","close":1209.9454},{"date":"2024-11-26","close":1196.2184},{"date":"2024-11-27","close":1178.5692},{"date":"2024-11-28","close":1176.6082},{"date":"2024-11-29","close":1196.2184},{"date":"2024-12-02","close":1195.2378},{"date":"2024-12-03","close":1179.5497},{"date":"2024-12-04","close":1287.4055},{"date":"2024-12-05","close":1244.2632},{"date":"2024-12-06","close":1313.8792},{"date":"2024-12-09","close":1411.9298},{"date":"2024-12-10","close":1412.9104},{"date":"2024-12-11","close":1579.5966},{"date":"2024-12-12","close":1623.7194},{"date":"2024-12-13","close":1593.3236},{"date":"2024-12-16","close":1594.3041},{"date":"2024-12-17","close":1496.2534},{"date":"2024-12-18","close":1588.421},{"date":"2024-12-19","close":1652.1541},{"date":"2024-12-20","close":1573.7135},{"date":"2024-12-23","close":1617.8363},{"date":"2024-12-24","close":1574.694},{"date":"2024-12-26","close":1509.0},{"date":"2024-12-27","close":1450.0},{"date":"2024-12-30","close":1416.0},{"date":"2025-01-02","close":1540.0},{"date":"2025-01-03","close":1591.0},{"date":"2025-01-06","close":1536.0},{"date":"2025-01-07","close":1531.0},{"date":"2025-01-08","close":1520.0},{"date":"2025-01-09","close":1485.0},{"date":"2025-01-10","close":1538.0},{"date":"2025-01-13","close":1476.0},{"date":"2025-01-14","close":1461.0},{"date":"2025-01-15","close":1471.0},{"date":"2025-01-16","close":1508.0},{"date":"2025-01-17","close":1600.0},{"date":"2025-01-20","close":1490.0},{"date":"2025-01-21","close":1484.0},{"date":"2025-01-22","close":1456.0},{"date":"2025-01-23","close":1423.0},{"date":"2025-01-24","close":1425.0},{"date":"2025-01-31","close":1485.0},{"date":"2025-02-03","close":1410.0},{"date":"2025-02-04","close":1385.0},{"date":"2025-02-05","close":1367.0},{"date":"2025-02-06","close":1368.0},{"date":"2025-02-07","close":1355.0},{"date":"2025-02-10","close":1360.0},{"date":"2025-02-11","close":1359.0},{"date":"2025-02-12","close":1330.0},{"date":"2025-02-13","close":1346.0},{"date":"2025-02-14","close":1360.0},{"date":"2025-02-17","close":1364.0},{"date":"2025-02-18","close":1373.0},{"date":"2025-02-19","close":1363.0},{"date":"2025-02-20","close":1372.0},{"date":"2025-02-21","close":1357.0},{"date":"2025-02-24","close":1385.0},{"date":"2025-02-25","close":1386.0},{"date":"2025-02-26","close":1365.0},{"date":"2025-02-27","close":1353.0},{"date":"2025-02-28","close":1334.0},{"date":"2025-03-04","close":1269.0},{"date":"2025-03-05","close":1294.0},{"date":"2025-03-06","close":1294.0},{"date":"2025-03-07","close":1275.0},{"date":"2025-03-10","close":1256.0},{"date":"2025-03-11","close":1208.0},{"date":"2025-03-12","close":1229.0},{"date":"2025-03-13","close":1229.0},{"date":"2025-03-14","close":1235.0},{"date":"2025-03-17","close":1245.0},{"date":"2025-03-18","close":1246.0},{"date":"2025-03-19","close":1238.0},{"date":"2025-03-20","close":1238.0},{"date":"2025-03-21","close":1228.0},{"date":"2025-03-24","close":1220.0},{"date":"2025-03-25","close":1223.0},{"date":"2025-03-26","close":1239.0},{"date":"2025-03-27","close":1270.0},{"date":"2025-03-28","close":1262.0},{"date":"2025-03-31","close":1217.0},{"date":"2025-04-01","close":1264.0},{"date":"2025-04-02","close":1272.0},{"date":"2025-04-03","close":1304.0},{"date":"2025-04-04","close":1495.0},{"date":"2025-04-07","close":1679.0},{"date":"2025-04-08","close":1589.0},{"date":"2025-04-09","close":1524.0},{"date":"2025-04-10","close":1515.0},{"date":"2025-04-11","close":1510.0},{"date":"2025-04-14","close":1504.0},{"date":"2025-04-15","close":1463.0},{"date":"2025-04-16","close":1429.0},{"date":"2025-04-17","close":1422.0},{"date":"2025-04-18","close":1594.0},{"date":"2025-04-21","close":1458.0},{"date":"2025-04-22","close":1430.0},{"date":"2025-04-23","close":1427.0},{"date":"2025-04-24","close":1436.0},{"date":"2025-04-25","close":1397.0},{"date":"2025-04-28","close":1260.0},{"date":"2025-04-29","close":1170.0},{"date":"2025-04-30","close":1189.0},{"date":"2025-05-02","close":1181.0},{"date":"2025-05-07","close":1190.0},{"date":"2025-05-08","close":1199.0},{"date":"2025-05-09","close":1205.0},{"date":"2025-05-12","close":1220.0},{"date":"2025-05-13","close":1220.0},{"date":"2025-05-14","close":1212.0},{"date":"2025-05-15","close":1203.0},{"date":"2025-05-16","close":1185.0},{"date":"2025-05-19","close":1169.0},{"date":"2025-05-20","close":1169.0},{"date":"2025-05-21","close":1163.0},{"date":"2025-05-22","close":1164.0},{"date":"2025-05-23","close":1164.0},{"date":"2025-05-26","close":1164.0},{"date":"2025-05-27","close":1162.0},{"date":"2025-05-28","close":1179.0},{"date":"2025-05-29","close":1185.0},{"date":"2025-05-30","close":1169.0},{"date":"2025-06-02","close":1167.0},{"date":"2025-06-04","close":1185.0},{"date":"2025-06-05","close":1195.0},{"date":"2025-06-09","close":1215.0},{"date":"2025-06-10","close":1210.0},{"date":"2025-06-11","close":1212.0},{"date":"2025-06-12","close":1229.0},{"date":"2025-06-13","close":1204.0},{"date":"2025-06-16","close":1218.0},{"date":"2025-06-17","close":1211.0},{"date":"2025-06-18","close":1199.0},{"date":"2025-06-19","close":1199.0},{"date":"2025-06-20","close":1202.0},{"date":"2025-06-23","close":1151.0},{"date":"2025-06-24","close":1165.0},{"date":"2025-06-25","close":1182.0},{"date":"2025-06-26","close":1179.0},{"date":"2025-06-27","close":1162.0},{"date":"2025-06-30","close":1161.0},{"date":"2025-07-01","close":1161.0},{"date":"2025-07-02","close":1158.0},{"date":"2025-07-03","close":1172.0},{"date":"2025-07-04","close":1171.0},{"date":"2025-07-07","close":1167.0},{"date":"2025-07-08","close":1120.0},{"date":"2025-07-09","close":1136.0},{"date":"2025-07-10","close":1140.0},{"date":"2025-07-11","close":1146.0},{"date":"2025-07-14","close":1140.0},{"date":"2025-07-15","close":1136.0},{"date":"2025-07-16","close":1137.0},{"date":"2025-07-17","close":1133.0},{"date":"2025-07-18","close":1138.0},{"date":"2025-07-21","close":1137.0},{"date":"2025-07-22","close":1137.0},{"date":"2025-07-23","close":1136.0},{"date":"2025-07-24","close":1128.0},{"date":"2025-07-25","close":1128.0},{"date":"2025-07-28","close":1119.0},{"date":"2025-07-29","close":1116.0},{"date":"2025-07-30","close":1114.0},{"date":"2025-07-31","close":1111.0},{"date":"2025-08-01","close":1102.0},{"date":"2025-08-04","close":1104.0},{"date":"2025-08-05","close":1107.0},{"date":"2025-08-06","close":1102.0},{"date":"2025-08-07","close":1108.0},{"date":"2025-08-08","close":1119.0},{"date":"2025-08-11","close":1114.0},{"date":"2025-08-12","close":1110.0},{"date":"2025-08-13","close":1109.0},{"date":"2025-08-14","close":1110.0},{"date":"2025-08-18","close":1074.0},{"date":"2025-08-19","close":1077.0},{"date":"2025-08-20","close":1072.0},{"date":"2025-08-21","close":1071.0},{"date":"2025-08-22","close":1069.0},{"date":"2025-08-25","close":1082.0},{"date":"2025-08-26","close":1096.0},{"date":"2025-08-27","close":1077.0},{"date":"2025-08-28","close":1086.0},{"date":"2025-08-29","close":1074.0},{"date":"2025-09-01","close":1051.0},{"date":"2025-09-02","close":1033.0},{"date":"2025-09-03","close":1046.0},{"date":"2025-09-04","close":1050.0},{"date":"2025-09-05","close":1051.0},{"date":"2025-09-08","close":1046.0},{"date":"2025-09-09","close":1070.0},{"date":"2025-09-10","close":1064.0},{"date":"2025-09-11","close":1061.0},{"date":"2025-09-12","close":1070.0},{"date":"2025-09-15","close":1062.0},{"date":"2025-09-16","close":1062.0},{"date":"2025-09-17","close":1071.0},{"date":"2025-09-18","close":1074.0},{"date":"2025-09-19","close":1073.0},{"date":"2025-09-22","close":1075.0},{"date":"2025-09-23","close":1071.0},{"date":"2025-09-24","close":1063.0},{"date":"2025-09-25","close":1059.0},{"date":"2025-09-26","close":1041.0},{"date":"2025-09-29","close":1037.0},{"date":"2025-09-30","close":1048.0},{"date":"2025-10-01","close":1037.0},{"date":"2025-10-02","close":1057.0},{"date":"2025-10-10","close":1098.0},{"date":"2025-10-13","close":1100.0},{"date":"2025-10-14","close":1085.0},{"date":"2025-10-15","close":1130.0},{"date":"2025-10-16","close":1144.0},{"date":"2025-10-17","close":1155.0},{"date":"2025-10-20","close":1181.0},{"date":"2025-10-21","close":1184.0},{"date":"2025-10-22","close":1188.0},{"date":"2025-10-23","close":1180.0},{"date":"2025-10-24","close":1153.0},{"date":"2025-10-27","close":1157.0},{"date":"2025-10-28","close":1206.0},{"date":"2025-10-29","close":1217.0},{"date":"2025-10-30","close":1220.0},{"date":"2025-10-31","close":1227.0},{"date":"2025-11-03","close":1183.0},{"date":"2025-11-04","close":1179.0},{"date":"2025-11-05","close":1171.0},{"date":"2025-11-06","close":1172.0},{"date":"2025-11-07","close":1173.0},{"date":"2025-11-10","close":1174.0},{"date":"2025-11-11","close":1161.0},{"date":"2025-11-12","close":1153.0},{"date":"2025-11-13","close":1169.0},{"date":"2025-11-14","close":1178.0},{"date":"2025-11-17","close":1178.0},{"date":"2025-11-18","close":1170.0},{"date":"2025-11-19","close":1183.0},{"date":"2025-11-20","close":1186.0},{"date":"2025-11-21","close":1173.0},{"date":"2025-11-24","close":1175.0},{"date":"2025-11-25","close":1175.0},{"date":"2025-11-26","close":1180.0},{"date":"2025-11-27","close":1173.0},{"date":"2025-11-28","close":1181.0},{"date":"2025-12-01","close":1178.0},{"date":"2025-12-02","close":1172.0},{"date":"2025-12-03","close":1178.0},{"date":"2025-12-04","close":1182.0},{"date":"2025-12-05","close":1189.0},{"date":"2025-12-08","close":1184.0},{"date":"2025-12-09","close":1188.0},{"date":"2025-12-10","close":1181.0},{"date":"2025-12-11","close":1164.0},{"date":"2025-12-12","close":1177.0},{"date":"2025-12-15","close":1185.0},{"date":"2025-12-16","close":1191.0},{"date":"2025-12-17","close":1191.0},{"date":"2025-12-18","close":1182.0},{"date":"2025-12-19","close":1175.0},{"date":"2025-12-22","close":1171.0},{"date":"2025-12-23","close":1171.0},{"date":"2025-12-24","close":1173.0},{"date":"2025-12-26","close":1195.0},{"date":"2025-12-29","close":1185.0},{"date":"2025-12-30","close":1186.0},{"date":"2026-01-02","close":1188.0},{"date":"2026-01-05","close":1186.0},{"date":"2026-01-06","close":1171.0},{"date":"2026-01-07","close":1170.0},{"date":"2026-01-08","close":1162.0},{"date":"2026-01-09","close":1169.0},{"date":"2026-01-12","close":1179.0},{"date":"2026-01-13","close":1179.0},{"date":"2026-01-14","close":1187.0},{"date":"2026-01-15","close":1185.0},{"date":"2026-01-16","close":1182.0},{"date":"2026-01-19","close":1161.0},{"date":"2026-01-20","close":1169.0},{"date":"2026-01-21","close":1176.0},{"date":"2026-01-22","close":1176.0},{"date":"2026-01-23","close":1175.0},{"date":"2026-01-26","close":1167.0},{"date":"2026-01-27","close":1165.0},{"date":"2026-01-28","close":1168.0},{"date":"2026-01-29","close":1159.0},{"date":"2026-01-30","close":1161.0},{"date":"2026-02-02","close":1141.0},{"date":"2026-02-03","close":1157.0},{"date":"2026-02-04","close":1142.0},{"date":"2026-02-05","close":1141.0},{"date":"2026-02-06","close":1119.0},{"date":"2026-02-09","close":1127.0},{"date":"2026-02-10","close":1135.0},{"date":"2026-02-11","close":1133.0},{"date":"2026-02-12","close":1140.0},{"date":"2026-02-13","close":1126.0},{"date":"2026-02-19","close":1135.0},{"date":"2026-02-20","close":1136.0},{"date":"2026-02-23","close":1149.0},{"date":"2026-02-24","close":1129.0},{"date":"2026-02-25","close":1128.0},{"date":"2026-02-26","close":1126.0},{"date":"2026-02-27","close":1117.0},{"date":"2026-03-03","close":1107.0},{"date":"2026-03-04","close":1031.0},{"date":"2026-03-05","close":1120.0},{"date":"2026-03-06","close":1128.0},{"date":"2026-03-09","close":1110.0},{"date":"2026-03-10","close":1127.0},{"date":"2026-03-11","close":1139.0},{"date":"2026-03-12","close":1145.0},{"date":"2026-03-13","close":1142.0},{"date":"2026-03-16","close":1117.0},{"date":"2026-03-17","close":1126.0},{"date":"2026-03-18","close":1121.0},{"date":"2026-03-19","close":1125.0},{"date":"2026-03-20","close":1121.0},{"date":"2026-03-23","close":1170.0},{"date":"2026-03-24","close":1165.0},{"date":"2026-03-25","close":1137.0},{"date":"2026-03-26","close":1478.0},{"date":"2026-03-27","close":1275.0},{"date":"2026-03-30","close":1295.0},{"date":"2026-03-31","close":1189.0},{"date":"2026-04-01","close":1205.0},{"date":"2026-04-02","close":1228.0},{"date":"2026-04-03","close":1217.0},{"date":"2026-04-06","close":1279.0},{"date":"2026-04-07","close":1255.0},{"date":"2026-04-08","close":1220.0},{"date":"2026-04-09","close":1199.0},{"date":"2026-04-10","close":1226.0},{"date":"2026-04-13","close":1224.0},{"date":"2026-04-14","close":1244.0},{"date":"2026-04-15","close":1236.0},{"date":"2026-04-16","close":1277.0},{"date":"2026-04-17","close":1280.0},{"date":"2026-04-20","close":1255.0},{"date":"2026-04-21","close":1212.0},{"date":"2026-04-22","close":1228.0},{"date":"2026-04-23","close":1233.0},{"date":"2026-04-24","close":1215.0},{"date":"2026-04-27","close":1242.0},{"date":"2026-04-28","close":1236.0},{"date":"2026-04-29","close":1236.0},{"date":"2026-04-30","close":1254.0},{"date":"2026-05-04","close":1293.0},{"date":"2026-05-06","close":1295.0},{"date":"2026-05-07","close":1285.0},{"date":"2026-05-08","close":1498.0},{"date":"2026-05-11","close":1433.0},{"date":"2026-05-12","close":1565.0},{"date":"2026-05-13","close":1496.0},{"date":"2026-05-14","close":1526.0},{"date":"2026-05-15","close":1513.0},{"date":"2026-05-18","close":1516.0},{"date":"2026-05-19","close":1479.0},{"date":"2026-05-20","close":1455.0},{"date":"2026-05-21","close":1401.0},{"date":"2026-05-22","close":1425.0},{"date":"2026-05-26","close":1391.0},{"date":"2026-05-27","close":1332.0},{"date":"2026-05-28","close":1393.0},{"date":"2026-05-29","close":1344.0},{"date":"2026-06-01","close":1340.0},{"date":"2026-06-02","close":1310.0},{"date":"2026-06-04","close":1293.0},{"date":"2026-06-05","close":1233.0},{"date":"2026-06-08","close":1215.0},{"date":"2026-06-09","close":1269.0},{"date":"2026-06-10","close":1260.0},{"date":"2026-06-11","close":1326.0},{"date":"2026-06-12","close":1361.0},{"date":"2026-06-15","close":1357.0},{"date":"2026-06-16","close":1320.0},{"date":"2026-06-17","close":1345.0},{"date":"2026-06-18","close":1334.0},{"date":"2026-06-19","close":1291.0},{"date":"2026-06-22","close":1310.0},{"date":"2026-06-23","close":1300.0},{"date":"2026-06-24","close":1303.0},{"date":"2026-06-25","close":1287.0},{"date":"2026-06-26","close":1229.0},{"date":"2026-06-29","close":1170.0},{"date":"2026-06-30","close":1154.0},{"date":"2026-07-01","close":1162.0},{"date":"2026-07-02","close":1200.0},{"date":"2026-07-03","close":1181.0},{"date":"2026-07-06","close":1183.0},{"date":"2026-07-07","close":1213.0},{"date":"2026-07-08","close":1200.0},{"date":"2026-07-09","close":1169.0},{"date":"2026-07-10","close":1200.0},{"date":"2026-07-13","close":1172.0},{"date":"2026-07-14","close":1179.0},{"date":"2026-07-15","close":1190.0},{"date":"2026-07-16","close":1222.0},{"date":"2026-07-20","close":1305.0},{"date":"2026-07-21","close":1293.0},{"date":"2026-07-22","close":1257.0},{"date":"2026-07-23","close":1295.0},{"date":"2026-07-24","close":1267.0},{"date":"2026-07-27","close":1250.0},{"date":"2026-07-28","close":1200.0},{"date":"2026-07-29","close":1170.0},{"date":"2026-07-30","close":1170.0},{"date":"2026-07-31","close":1245.0},{"date":"2026-08-03","close":1235.0},{"date":"2026-08-04","close":1219.0},{"date":"2026-08-05","close":1224.0},{"date":"2026-08-06","close":1211.0},{"date":"2026-08-07","close":1211.0},{"date":"2026-08-10","close":1280.0},{"date":"2026-08-11","close":1224.0},{"date":"2026-08-12","close":1244.0},{"date":"2026-08-13","close":1244.0},{"date":"2026-08-14","close":1228.0},{"date":"2026-08-18","close":1223.0},{"date":"2026-08-19","close":1206.0},{"date":"2026-08-20","close":1222.0},{"date":"2026-08-21","close":1227.0},{"date":"2026-08-24","close":1189.0},{"date":"2026-08-25","close":1181.0},{"date":"2026-08-26","close":1201.0},{"date":"2026-08-27","close":1264.0},{"date":"2026-08-28","close":1245.0},{"date":"2026-08-31","close":1250.0},{"date":"2026-09-01","close":1209.0},{"date":"2026-09-02","close":1209.0},{"date":"2026-09-03","close":1198.0},{"date":"2026-09-04","close":1209.0},{"date":"2026-09-07","close":1210.0},{"date":"2026-09-08","close":1197.0},{"date":"2026-09-09","close":1190.0},{"date":"2026-09-10","close":1189.0},{"date":"2026-09-11","close":1193.0},{"date":"2026-09-14","close":1154.0},{"date":"2026-09-15","close":1164.0},{"date":"2026-09-16","close":1197.0},{"date":"2026-09-17","close":1165.0},{"date":"2026-09-18","close":1166.0},{"date":"2026-09-21","close":1188.0},{"date":"2026-09-22","close":1195.0},{"date":"2026-09-23","close":1188.0},{"date":"2026-09-28","close":1169.0},{"date":"2026-09-29","close":1197.0},{"date":"2026-09-30","close":1200.0},{"date":"2026-10-01","close":1191.0},{"date":"2026-10-02","close":1203.0},{"date":"2026-10-06","close":1224.0},{"date":"2026-10-07","close":1245.0},{"date":"2026-10-08","close":1196.0},{"date":"2026-10-12","close":1187.0},{"date":"2026-10-13","close":1167.0},{"date":"2026-10-14","close":1211.0},{"date":"2026-10-15","close":1180.0},{"date":"2026-10-16","close":1213.0},{"date":"2026-10-19","close":1209.0},{"date":"2026-10-20","close":1200.0},{"date":"2026-10-21","close":1196.0},{"date":"2026-10-22","close":1187.0},{"date":"2026-10-23","close":1168.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":7806.0,"foreign_net":-7813.0,"institution_net":7.0},{"date":"2026-10-21","retail_net":5798.0,"foreign_net":-5698.0,"institution_net":-100.0},{"date":"2026-10-20","retail_net":-247.0,"foreign_net":160.0,"institution_net":87.0},{"date":"2026-10-19","retail_net":11813.0,"foreign_net":-11921.0,"institution_net":108.0},{"date":"2026-10-16","retail_net":2029.0,"foreign_net":-2052.0,"institution_net":23.0},{"date":"2026-10-15","retail_net":-1268.0,"foreign_net":920.0,"institution_net":348.0},{"date":"2026-10-14","retail_net":-9563.0,"foreign_net":9434.0,"institution_net":129.0},{"date":"2026-10-13","retail_net":14702.0,"foreign_net":-14797.0,"institution_net":95.0},{"date":"2026-10-12","retail_net":9412.0,"foreign_net":-9460.0,"institution_net":48.0},{"date":"2026-10-08","retail_net":2669.0,"foreign_net":-2534.0,"institution_net":-135.0},{"date":"2026-10-07","retail_net":9078.0,"foreign_net":-9047.0,"institution_net":-31.0},{"date":"2026-10-06","retail_net":-12052.0,"foreign_net":12060.0,"institution_net":-8.0},{"date":"2026-10-02","retail_net":-469.0,"foreign_net":497.0,"institution_net":-28.0},{"date":"2026-10-01","retail_net":-6400.0,"foreign_net":6402.0,"institution_net":-2.0},{"date":"2026-09-30","retail_net":-2317.0,"foreign_net":2327.0,"institution_net":-10.0},{"date":"2026-09-29","retail_net":-3288.0,"foreign_net":3275.0,"institution_net":13.0},{"date":"2026-09-28","retail_net":3100.0,"foreign_net":-3085.0,"institution_net":-15.0},{"date":"2026-09-23","retail_net":3718.0,"foreign_net":-3630.0,"institution_net":-88.0},{"date":"2026-09-22","retail_net":-3036.0,"foreign_net":3172.0,"institution_net":-136.0},{"date":"2026-09-21","retail_net":6519.0,"foreign_net":-6509.0,"institution_net":-10.0},{"date":"2026-09-18","retail_net":4746.0,"foreign_net":-4729.0,"institution_net":-17.0},{"date":"2026-09-17","retail_net":10096.0,"foreign_net":-10107.0,"institution_net":11.0},{"date":"2026-09-16","retail_net":1415.0,"foreign_net":-664.0,"institution_net":-751.0},{"date":"2026-09-15","retail_net":620.0,"foreign_net":-641.0,"institution_net":21.0},{"date":"2026-09-14","retail_net":-1129.0,"foreign_net":314.0,"institution_net":815.0},{"date":"2026-09-11","retail_net":459.0,"foreign_net":-459.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":3519.0,"foreign_net":-3478.0,"institution_net":-41.0},{"date":"2026-09-09","retail_net":1336.0,"foreign_net":-1267.0,"institution_net":-69.0},{"date":"2026-09-08","retail_net":7436.0,"foreign_net":-7345.0,"institution_net":-91.0},{"date":"2026-09-07","retail_net":4473.0,"foreign_net":-4419.0,"institution_net":-54.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":7806.0,"foreign_net":-7813.0,"institution_net":7.0},"d3":{"retail_net":13357.0,"foreign_net":-13351.0,"institution_net":-6.0},"d7":{"retail_net":16368.0,"foreign_net":-16970.0,"institution_net":602.0},"d14":{"retail_net":33308.0,"foreign_net":-33849.0,"institution_net":541.0},"d30":{"retail_net":70975.0,"foreign_net":-71094.0,"institution_net":119.0}},"analysis":"최근 5일 외국인 순매수 -2.73만, 기관 순매수 125.00. 30일 누적: 외국인 -7.11만, 기관 119.00.","foreign_flow":-27324.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":125.0},"insider_trades":[],"price_analysis":{"current":1183.0,"low_30d":1121.0,"support":1147.8,"high_30d":1389.0,"change_1d":-0.3,"change_7d":-3.3,"change_30d":-2.3,"resistance":1362.2,"position_in_range":23.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.77,"per":15.0,"quarter":"2024-Q2"},{"pbr":0.76,"per":16.0,"quarter":"2024-Q3"},{"pbr":0.83,"per":14.45,"quarter":"2024-Q4"},{"pbr":0.71,"per":13.38,"quarter":"2025-Q1"},{"pbr":0.68,"per":14.47,"quarter":"2025-Q2"},{"pbr":0.6,"per":12.11,"quarter":"2025-Q3"},{"pbr":0.66,"per":11.19,"quarter":"2025-Q4"},{"pbr":0.65,"per":10.04,"quarter":"2026-Q1"},{"pbr":0.61,"per":6.96,"quarter":"2026-Q2"},{"pbr":0.59,"per":7.13,"quarter":"현재"}],"timeline":[{"close":1265.8344,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":1283.4834,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1416.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1217.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":1161.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":1048.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1186.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":1189.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1154.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.7,"pbr_5y_low":0.6,"per_5y_avg":12.62,"per_5y_low":6.96,"current_pbr":0.59,"current_per":7.13,"pbr_5y_high":0.83,"per_5y_high":16.0,"pbr_5y_median":0.68,"per_5y_median":13.38,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":11.1,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 25% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +25.0%"},"momentum":{"grade":"C","reason":"RSI 48"},"valuation":{"grade":"C","reason":"PER 7.05x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.66,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.01,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.29,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.13,"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":13.34,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":7.81,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":15.22,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.77,"per":15.0,"close":1265.8344,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.76,"per":16.0,"close":1283.4834,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.83,"per":14.45,"close":1416.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.71,"per":13.38,"close":1217.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.68,"per":14.47,"close":1161.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.6,"per":12.11,"close":1048.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.66,"per":11.19,"close":1186.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.65,"per":10.04,"close":1189.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.61,"per":6.96,"close":1154.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"7.0배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"3.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":60.0,"pbr":null,"per":null,"roa":0.026593110345061736,"roe":0.030141624837178044,"revenue":10836649045.0,"market_cap":null,"net_income":1735225358.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.13339334511963058,"total_assets":65250936633.0,"total_equity":57569071587.0,"profit_margin":0.16012563946606984,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":923102877.0,"operating_margin":0.08518342461463373},{"eps":31.58,"pbr":0.65,"per":9.48,"roa":0.01783296264805117,"roe":0.019870129635631728,"revenue":8666120735.0,"market_cap":35400000000.0,"net_income":1110101597.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.13715908170993188,"total_assets":62249981616.0,"total_equity":55867858809.0,"profit_margin":0.1280967148907371,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":716649118.0,"operating_margin":0.08269549201012834},{"eps":43.05,"pbr":null,"per":null,"roa":0.025492645621846756,"roe":0.02763804757635953,"revenue":8189030394.0,"market_cap":null,"net_income":1513397499.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.13217814392202878,"total_assets":59366043111.0,"total_equity":54757757212.0,"profit_margin":0.18480789863826216,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":507697040.0,"operating_margin":0.061997210362289445},{"eps":31.28,"pbr":null,"per":null,"roa":0.01896909745038768,"roe":0.02068908286137619,"revenue":8168723696.0,"market_cap":null,"net_income":1099542210.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.13796563930199557,"total_assets":57964919674.0,"total_equity":53146010259.0,"profit_margin":0.1346039174440942,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":653929554.0,"operating_margin":0.08005284281070878},{"eps":12.53,"pbr":null,"per":null,"roa":0.007801285686362003,"roe":0.008459327001489523,"revenue":8088923528.0,"market_cap":null,"net_income":440565422.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.14603280497226626,"total_assets":56473437804.0,"total_equity":52080434049.0,"profit_margin":0.05446527222997873,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":748342093.0,"operating_margin":0.09251442301433511},{"eps":19.13,"pbr":null,"per":null,"roa":0.011516123347054767,"roe":0.013020258781091741,"revenue":8233249092.0,"market_cap":null,"net_income":672585576.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1221027187160925,"total_assets":58403818345.0,"total_equity":51656851627.0,"profit_margin":0.0816913916346259,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":523294252.0,"operating_margin":0.06355865663149549},{"eps":23.6,"pbr":null,"per":null,"roa":0.014661830496042274,"roe":0.01600490707056442,"revenue":8966316663.0,"market_cap":null,"net_income":829510839.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.13388524799193788,"total_assets":56576212583.0,"total_equity":51828532046.0,"profit_margin":0.09251411367423841,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":591041438.0,"operating_margin":0.06591797504085095},{"eps":24.99,"pbr":null,"per":null,"roa":0.01573311545134656,"roe":0.017219214741769746,"revenue":9108081843.0,"market_cap":null,"net_income":878476106.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.12452534820728224,"total_assets":55836118963.0,"total_equity":51017199052.0,"profit_margin":0.09645017701231476,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":656241524.0,"operating_margin":0.072050464116586},{"eps":23.227499228456114,"pbr":null,"per":null,"roa":0.014553349374506998,"roe":0.016285625132583293,"revenue":8986969620.0,"market_cap":null,"net_income":816488387.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.11739634232790475,"total_assets":56103125541.0,"total_equity":50135526291.0,"profit_margin":0.0908524699118767,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":615052381.0,"operating_margin":0.06843823969664203},{"eps":26.156158829656746,"pbr":null,"per":null,"roa":0.016755115446658187,"roe":0.018622836407081875,"revenue":8813471365.0,"market_cap":null,"net_income":919436041.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.12597255610417474,"total_assets":54874945143.0,"total_equity":49371428761.0,"profit_margin":0.10432166883201759,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":577899764.0,"operating_margin":0.06557005067208271},{"eps":5.851801049565807,"pbr":null,"per":null,"roa":0.0037737338982471304,"roe":0.004245466975707908,"revenue":9100061120.0,"market_cap":null,"net_income":205701335.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.10609540686249809,"total_assets":54508701606.0,"total_equity":48451992720.0,"profit_margin":0.02260439048567621,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":425733360.0,"operating_margin":0.046783571493198936},{"eps":29.160902445523853,"pbr":null,"per":null,"roa":0.018760271382984348,"roe":0.021255190499375742,"revenue":9899850746.0,"market_cap":null,"net_income":1025058185.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.12146419767852125,"total_assets":54639837776.0,"total_equity":48226252549.0,"profit_margin":0.10354279183594471,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":766340874.0,"operating_margin":0.07740933612657114}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":84.3964,"per":15.0,"date":"2024-06","close":1265.83,"source":"reported"},{"eps":84.3964,"per":14.85,"date":"2024-07","close":1253.09,"source":"reported"},{"eps":84.3964,"per":15.34,"date":"2024-08","close":1294.27,"source":"reported"},{"eps":80.2255,"per":16.0,"date":"2024-09","close":1283.48,"source":"reported"},{"eps":80.2255,"per":15.05,"date":"2024-10","close":1207.0,"source":"reported"},{"eps":80.2255,"per":14.91,"date":"2024-11","close":1196.22,"source":"reported"},{"eps":97.9737,"per":14.45,"date":"2024-12","close":1416.0,"source":"reported"},{"eps":97.9737,"per":15.16,"date":"2025-01","close":1485.0,"source":"reported"},{"eps":97.9737,"per":13.62,"date":"2025-02","close":1334.0,"source":"reported"},{"eps":90.9475,"per":13.38,"date":"2025-03","close":1217.0,"source":"reported"},{"eps":90.9475,"per":13.07,"date":"2025-04","close":1189.0,"source":"reported"},{"eps":90.9475,"per":12.85,"date":"2025-05","close":1169.0,"source":"reported"},{"eps":80.25,"per":14.47,"date":"2025-06","close":1161.0,"source":"reported"},{"eps":80.25,"per":13.84,"date":"2025-07","close":1111.0,"source":"reported"},{"eps":80.25,"per":13.38,"date":"2025-08","close":1074.0,"source":"reported"},{"eps":86.54,"per":12.11,"date":"2025-09","close":1048.0,"source":"reported"},{"eps":86.54,"per":14.18,"date":"2025-10","close":1227.0,"source":"reported"},{"eps":86.54,"per":13.65,"date":"2025-11","close":1181.0,"source":"reported"},{"eps":105.99,"per":11.19,"date":"2025-12","close":1186.0,"source":"reported"},{"eps":105.99,"per":10.95,"date":"2026-01","close":1161.0,"source":"reported"},{"eps":105.99,"per":10.54,"date":"2026-02","close":1117.0,"source":"reported"},{"eps":118.44,"per":10.04,"date":"2026-03","close":1189.0,"source":"reported"},{"eps":118.44,"per":10.59,"date":"2026-04","close":1254.0,"source":"reported"},{"eps":118.44,"per":11.35,"date":"2026-05","close":1344.0,"source":"reported"},{"eps":165.91,"per":6.96,"date":"2026-06","close":1154.0,"source":"reported"},{"eps":165.91,"per":7.5,"date":"2026-07","close":1245.0,"source":"reported"},{"eps":165.91,"per":7.53,"date":"2026-08","close":1250.0,"source":"reported"},{"eps":165.91,"per":7.23,"date":"2026-09","close":1200.0,"source":"reported"},{"eps":165.91,"per":7.04,"date":"2026-10","close":1168.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":12.28,"std":2.78,"count":29,"current":7.04,"lower_1sd":9.5,"upper_1sd":15.06},"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":"세우글로벌","phase":"above-fold","symbol_resolved":true}