{"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":"2026-10-23T09:47:53.194943+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-81.3,"direction":"higher_better","percentile":13},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":958.2,"direction":"higher_better","percentile":98}],"summary":"매출 -81.3%","percentile":56},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":38.8,"direction":null,"percentile":39},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-23.0,"direction":"higher_better","percentile":24}],"summary":"RSI 39","percentile":44},"valuation":{"grade":"C","metrics":[],"summary":"PER 6.59x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":26.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":44.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.3%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":40.87,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.01,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2778.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-2.52,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 40.9x, 순차입금비율 0.0x","percentile":69}},"signals":[],"summary":"대성창투(027830)은 Others 섹터 KR 시장 종목입니다, 시가총액 374.16억. 현재가 692원, 전일 대비 +0.0%, 30일 -23.0%. PER 6.6배 / ROE 2.3%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.34만, 기관 순매도 0.00.","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 223% 성장"],"portfolio":null,"technical":{"macd":-46.41468344145096,"grade":"D","trend":"하락","atr_14":35.0,"rsi_14":38.76651982378855,"sma_20":722.15,"sma_60":869.8,"comment":"하락 추세, RSI 39","analysis":"RSI(14) 38.8로 약세 구간입니다. MACD(-46.41)가 시그널선(-51.32)을 상회합니다(골든크로스). 현재가가 SMA20(722)과 SMA60(870) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 645~799 (현재 위치 30%).","bb_lower":645.028602191091,"bb_upper":799.271397808909,"macd_signal":-51.32315049999695},"change_pct":0.0,"chart_data":[{"date":"2024-10-23","open":1455,"high":1487,"low":1420,"close":1475,"volume":85198,"rsi_14":42.86,"sma_20":1519.5,"sma_60":1570.9,"sma_120":1923.98},{"date":"2024-10-24","open":1451,"high":1467,"low":1440,"close":1446,"volume":98464,"rsi_14":42.74,"sma_20":1516.05,"sma_60":1565.65,"sma_120":1918.99},{"date":"2024-10-25","open":1458,"high":1462,"low":1395,"close":1412,"volume":181985,"rsi_14":37.37,"sma_20":1510.5,"sma_60":1560.03,"sma_120":1914.12},{"date":"2024-10-28","open":1413,"high":1440,"low":1412,"close":1430,"volume":116575,"rsi_14":39.7,"sma_20":1504.85,"sma_60":1555.3,"sma_120":1909.83},{"date":"2024-10-29","open":1445,"high":1597,"low":1445,"close":1490,"volume":2506247,"rsi_14":49.55,"sma_20":1501.05,"sma_60":1551.78,"sma_120":1905.42},{"date":"2024-10-30","open":1504,"high":1546,"low":1480,"close":1491,"volume":459284,"rsi_14":50.8,"sma_20":1497.9,"sma_60":1547.52,"sma_120":1900.97},{"date":"2024-10-31","open":1491,"high":1504,"low":1455,"close":1489,"volume":195625,"rsi_14":38.64,"sma_20":1496.0,"sma_60":1543.85,"sma_120":1895.96},{"date":"2024-11-01","open":1468,"high":1502,"low":1450,"close":1451,"volume":131346,"rsi_14":33.51,"sma_20":1493.6,"sma_60":1539.25,"sma_120":1890.38},{"date":"2024-11-04","open":1452,"high":1504,"low":1445,"close":1502,"volume":141796,"rsi_14":43.98,"sma_20":1493.2,"sma_60":1535.33,"sma_120":1885.28},{"date":"2024-11-05","open":1503,"high":1508,"low":1490,"close":1504,"volume":90870,"rsi_14":46.17,"sma_20":1492.75,"sma_60":1532.48,"sma_120":1879.97},{"date":"2024-11-06","open":1511,"high":1547,"low":1505,"close":1540,"volume":430125,"rsi_14":53.45,"sma_20":1495.05,"sma_60":1533.8,"sma_120":1874.97},{"date":"2024-11-07","open":1540,"high":1547,"low":1508,"close":1508,"volume":245328,"rsi_14":53.32,"sma_20":1496.25,"sma_60":1533.58,"sma_120":1869.21},{"date":"2024-11-08","open":1518,"high":1540,"low":1508,"close":1518,"volume":158193,"rsi_14":51.16,"sma_20":1493.7,"sma_60":1532.53,"sma_120":1865.15},{"date":"2024-11-11","open":1521,"high":1577,"low":1502,"close":1540,"volume":737159,"rsi_14":62.08,"sma_20":1491.85,"sma_60":1532.22,"sma_120":1860.94},{"date":"2024-11-12","open":1589,"high":1593,"low":1490,"close":1491,"volume":678080,"rsi_14":52.08,"sma_20":1488.85,"sma_60":1530.57,"sma_120":1856.2},{"date":"2024-11-13","open":1497,"high":1502,"low":1395,"close":1401,"volume":384141,"rsi_14":44.94,"sma_20":1482.2,"sma_60":1527.15,"sma_120":1850.96},{"date":"2024-11-14","open":1401,"high":1440,"low":1396,"close":1397,"volume":186365,"rsi_14":48.19,"sma_20":1476.45,"sma_60":1523.7,"sma_120":1845.52},{"date":"2024-11-15","open":1391,"high":1422,"low":1341,"close":1412,"volume":311123,"rsi_14":47.82,"sma_20":1473.0,"sma_60":1520.17,"sma_120":1835.08},{"date":"2024-11-18","open":1412,"high":1446,"low":1397,"close":1423,"volume":129763,"rsi_14":40.77,"sma_20":1468.7,"sma_60":1516.45,"sma_120":1825.52},{"date":"2024-11-19","open":1423,"high":1425,"low":1399,"close":1410,"volume":143888,"rsi_14":39.2,"sma_20":1466.5,"sma_60":1513.12,"sma_120":1815.56},{"date":"2024-11-20","open":1410,"high":1415,"low":1400,"close":1412,"volume":82908,"rsi_14":39.73,"sma_20":1463.35,"sma_60":1509.12,"sma_120":1805.37},{"date":"2024-11-21","open":1404,"high":1479,"low":1404,"close":1441,"volume":141389,"rsi_14":48.63,"sma_20":1463.1,"sma_60":1505.97,"sma_120":1794.83},{"date":"2024-11-22","open":1442,"high":1463,"low":1437,"close":1444,"volume":83246,"rsi_14":40.88,"sma_20":1464.7,"sma_60":1503.03,"sma_120":1784.7},{"date":"2024-11-25","open":1433,"high":1474,"low":1433,"close":1443,"volume":145237,"rsi_14":40.38,"sma_20":1465.35,"sma_60":1500.08,"sma_120":1774.97},{"date":"2024-11-26","open":1443,"high":1478,"low":1441,"close":1465,"volume":177700,"rsi_14":37.62,"sma_20":1464.1,"sma_60":1497.87,"sma_120":1765.47},{"date":"2024-11-27","open":1485,"high":1485,"low":1458,"close":1459,"volume":201432,"rsi_14":41.16,"sma_20":1462.5,"sma_60":1495.38,"sma_120":1755.92},{"date":"2024-11-28","open":1459,"high":1472,"low":1449,"close":1460,"volume":132632,"rsi_14":39.18,"sma_20":1461.05,"sma_60":1493.13,"sma_120":1745.3},{"date":"2024-11-29","open":1461,"high":1469,"low":1396,"close":1417,"volume":203060,"rsi_14":28.72,"sma_20":1459.35,"sma_60":1490.85,"sma_120":1735.53},{"date":"2024-12-02","open":1421,"high":1438,"low":1402,"close":1411,"volume":142453,"rsi_14":33.74,"sma_20":1454.8,"sma_60":1488.0,"sma_120":1726.03},{"date":"2024-12-03","open":1399,"high":1444,"low":1399,"close":1436,"volume":123444,"rsi_14":59.67,"sma_20":1451.4,"sma_60":1485.48,"sma_120":1715.58},{"date":"2024-12-04","open":1400,"high":1442,"low":1389,"close":1440,"volume":259979,"rsi_14":61.88,"sma_20":1446.4,"sma_60":1483.28,"sma_120":1705.29},{"date":"2024-12-05","open":1443,"high":1444,"low":1405,"close":1407,"volume":191519,"rsi_14":48.74,"sma_20":1441.35,"sma_60":1481.38,"sma_120":1695.68},{"date":"2024-12-06","open":1387,"high":1507,"low":1330,"close":1390,"volume":1053460,"rsi_14":41.95,"sma_20":1434.95,"sma_60":1479.03,"sma_120":1685.77},{"date":"2024-12-09","open":1337,"high":1388,"low":1302,"close":1303,"volume":397712,"rsi_14":30.82,"sma_20":1423.1,"sma_60":1476.23,"sma_120":1674.62},{"date":"2024-12-10","open":1303,"high":1409,"low":1303,"close":1400,"volume":341945,"rsi_14":48.4,"sma_20":1418.55,"sma_60":1474.63,"sma_120":1664.33},{"date":"2024-12-11","open":1400,"high":1820,"low":1395,"close":1820,"volume":14951881,"rsi_14":74.77,"sma_20":1439.5,"sma_60":1480.8,"sma_120":1657.12},{"date":"2024-12-12","open":1930,"high":2010,"low":1791,"close":1832,"volume":20927679,"rsi_14":75.06,"sma_20":1461.25,"sma_60":1487.17,"sma_120":1651.35},{"date":"2024-12-13","open":1796,"high":2320,"low":1795,"close":2135,"volume":40509962,"rsi_14":82.16,"sma_20":1497.4,"sma_60":1497.85,"sma_120":1649.18},{"date":"2024-12-16","open":2165,"high":2500,"low":2150,"close":2185,"volume":28027214,"rsi_14":82.61,"sma_20":1535.5,"sma_60":1509.42,"sma_120":1647.06},{"date":"2024-12-17","open":2140,"high":2180,"low":2010,"close":2070,"volume":4425631,"rsi_14":75.19,"sma_20":1568.5,"sma_60":1518.92,"sma_120":1644.39},{"date":"2024-12-18","open":2015,"high":2020,"low":1902,"close":1945,"volume":3248775,"rsi_14":68.14,"sma_20":1595.15,"sma_60":1526.0,"sma_120":1641.1},{"date":"2024-12-19","open":1871,"high":1930,"low":1840,"close":1865,"volume":1645419,"rsi_14":66.3,"sma_20":1616.35,"sma_60":1531.83,"sma_120":1636.06},{"date":"2024-12-20","open":1883,"high":1930,"low":1815,"close":1834,"volume":2956575,"rsi_14":65.12,"sma_20":1635.85,"sma_60":1537.02,"sma_120":1630.51},{"date":"2024-12-23","open":1808,"high":1900,"low":1801,"close":1866,"volume":1212753,"rsi_14":65.29,"sma_20":1657.0,"sma_60":1542.4,"sma_120":1624.77},{"date":"2024-12-24","open":1866,"high":1893,"low":1839,"close":1853,"volume":1054419,"rsi_14":64.59,"sma_20":1676.4,"sma_60":1547.18,"sma_120":1621.12},{"date":"2024-12-26","open":1900,"high":1945,"low":1808,"close":1808,"volume":2656550,"rsi_14":64.05,"sma_20":1693.85,"sma_60":1551.42,"sma_120":1618.11},{"date":"2024-12-27","open":1800,"high":1862,"low":1760,"close":1800,"volume":983661,"rsi_14":64.46,"sma_20":1710.85,"sma_60":1555.97,"sma_120":1614.98},{"date":"2024-12-30","open":1784,"high":1831,"low":1736,"close":1810,"volume":669732,"rsi_14":68.9,"sma_20":1730.5,"sma_60":1561.15,"sma_120":1611.86},{"date":"2025-01-02","open":1870,"high":1947,"low":1832,"close":1930,"volume":2263477,"rsi_14":69.43,"sma_20":1756.45,"sma_60":1568.15,"sma_120":1610.65},{"date":"2025-01-03","open":1941,"high":2100,"low":1871,"close":1945,"volume":7139913,"rsi_14":56.52,"sma_20":1781.9,"sma_60":1575.35,"sma_120":1610.03},{"date":"2025-01-06","open":1935,"high":2025,"low":1917,"close":1985,"volume":2116466,"rsi_14":57.75,"sma_20":1809.15,"sma_60":1583.53,"sma_120":1609.48},{"date":"2025-01-07","open":1995,"high":1996,"low":1950,"close":1954,"volume":1173075,"rsi_14":37.34,"sma_20":1836.5,"sma_60":1591.37,"sma_120":1608.06},{"date":"2025-01-08","open":1975,"high":1975,"low":1910,"close":1951,"volume":730558,"rsi_14":32.49,"sma_20":1864.55,"sma_60":1597.73,"sma_120":1606.07},{"date":"2025-01-09","open":1930,"high":1966,"low":1883,"close":1921,"volume":763865,"rsi_14":37.22,"sma_20":1895.45,"sma_60":1603.47,"sma_120":1606.26},{"date":"2025-01-10","open":1921,"high":1962,"low":1910,"close":1940,"volume":589580,"rsi_14":49.48,"sma_20":1922.45,"sma_60":1609.95,"sma_120":1606.71},{"date":"2025-01-13","open":1930,"high":1931,"low":1850,"close":1850,"volume":890280,"rsi_14":48.46,"sma_20":1923.95,"sma_60":1615.22,"sma_120":1606.53},{"date":"2025-01-14","open":1814,"high":1903,"low":1801,"close":1900,"volume":333667,"rsi_14":56.52,"sma_20":1927.35,"sma_60":1621.68,"sma_120":1606.93},{"date":"2025-01-15","open":1940,"high":1942,"low":1820,"close":1850,"volume":624362,"rsi_14":48.47,"sma_20":1913.1,"sma_60":1627.83,"sma_120":1607.22},{"date":"2025-01-16","open":1851,"high":1888,"low":1850,"close":1877,"volume":364931,"rsi_14":52.23,"sma_20":1897.7,"sma_60":1633.97,"sma_120":1607.9},{"date":"2025-01-17","open":1855,"high":2025,"low":1850,"close":1961,"volume":2031587,"rsi_14":63.26,"sma_20":1892.25,"sma_60":1642.42,"sma_120":1609.12},{"date":"2025-01-20","open":1972,"high":2045,"low":1945,"close":1950,"volume":1736376,"rsi_14":62.93,"sma_20":1892.5,"sma_60":1650.33,"sma_120":1610.62},{"date":"2025-01-21","open":1953,"high":1989,"low":1907,"close":1945,"volume":851593,"rsi_14":61.74,"sma_20":1896.5,"sma_60":1658.65,"sma_120":1612.15},{"date":"2025-01-22","open":1949,"high":1975,"low":1891,"close":1891,"volume":654543,"rsi_14":46.17,"sma_20":1899.35,"sma_60":1666.63,"sma_120":1613.33},{"date":"2025-01-23","open":1908,"high":1911,"low":1859,"close":1879,"volume":502626,"rsi_14":43.48,"sma_20":1900.0,"sma_60":1674.12,"sma_120":1614.71},{"date":"2025-01-24","open":1879,"high":1898,"low":1851,"close":1851,"volume":464881,"rsi_14":36.44,"sma_20":1899.9,"sma_60":1680.13,"sma_120":1615.96},{"date":"2025-01-31","open":1845,"high":1910,"low":1834,"close":1900,"volume":462176,"rsi_14":44.73,"sma_20":1904.5,"sma_60":1686.95,"sma_120":1617.23},{"date":"2025-02-03","open":1960,"high":2090,"low":1860,"close":1860,"volume":4156981,"rsi_14":41.71,"sma_20":1907.5,"sma_60":1693.13,"sma_120":1618.49},{"date":"2025-02-04","open":1864,"high":1934,"low":1859,"close":1880,"volume":736254,"rsi_14":46.2,"sma_20":1911.0,"sma_60":1700.28,"sma_120":1619.77},{"date":"2025-02-05","open":1896,"high":1930,"low":1854,"close":1854,"volume":891139,"rsi_14":42.12,"sma_20":1907.2,"sma_60":1706.15,"sma_120":1620.74},{"date":"2025-02-06","open":1853,"high":1893,"low":1836,"close":1836,"volume":477396,"rsi_14":48.52,"sma_20":1901.75,"sma_60":1711.68,"sma_120":1622.08},{"date":"2025-02-07","open":1840,"high":1840,"low":1741,"close":1745,"volume":849432,"rsi_14":34.95,"sma_20":1889.75,"sma_60":1715.1,"sma_120":1624.45},{"date":"2025-02-10","open":1731,"high":1799,"low":1692,"close":1773,"volume":488688,"rsi_14":42.19,"sma_20":1880.7,"sma_60":1719.52,"sma_120":1626.55},{"date":"2025-02-11","open":1774,"high":1783,"low":1745,"close":1765,"volume":318168,"rsi_14":38.19,"sma_20":1871.4,"sma_60":1723.63,"sma_120":1628.08},{"date":"2025-02-12","open":1819,"high":1880,"low":1771,"close":1791,"volume":2509526,"rsi_14":29.57,"sma_20":1864.9,"sma_60":1727.82,"sma_120":1630.02},{"date":"2025-02-13","open":1825,"high":1859,"low":1788,"close":1813,"volume":769727,"rsi_14":33.96,"sma_20":1858.55,"sma_60":1733.18,"sma_120":1631.88},{"date":"2025-02-14","open":1812,"high":1830,"low":1789,"close":1796,"volume":484648,"rsi_14":33.03,"sma_20":1855.85,"sma_60":1739.77,"sma_120":1633.46},{"date":"2025-02-17","open":1804,"high":1842,"low":1785,"close":1834,"volume":442430,"rsi_14":43.26,"sma_20":1852.55,"sma_60":1747.05,"sma_120":1635.38},{"date":"2025-02-18","open":1834,"high":1842,"low":1814,"close":1821,"volume":203093,"rsi_14":43.16,"sma_20":1851.1,"sma_60":1753.87,"sma_120":1637.02},{"date":"2025-02-19","open":1822,"high":1859,"low":1791,"close":1859,"volume":477197,"rsi_14":50.92,"sma_20":1850.2,"sma_60":1761.13,"sma_120":1638.79},{"date":"2025-02-20","open":1875,"high":1891,"low":1856,"close":1877,"volume":669206,"rsi_14":47.15,"sma_20":1846.0,"sma_60":1768.92,"sma_120":1641.02},{"date":"2025-02-21","open":1878,"high":1883,"low":1838,"close":1874,"volume":405065,"rsi_14":51.91,"sma_20":1842.2,"sma_60":1776.62,"sma_120":1642.87},{"date":"2025-02-24","open":1862,"high":1935,"low":1850,"close":1935,"volume":728856,"rsi_14":56.76,"sma_20":1841.7,"sma_60":1784.85,"sma_120":1645.41},{"date":"2025-02-25","open":1933,"high":2110,"low":1890,"close":1905,"volume":7030510,"rsi_14":56.2,"sma_20":1842.4,"sma_60":1792.53,"sma_120":1647.78},{"date":"2025-02-26","open":1900,"high":1929,"low":1883,"close":1883,"volume":487301,"rsi_14":55.66,"sma_20":1842.6,"sma_60":1799.87,"sma_120":1649.97},{"date":"2025-02-27","open":1884,"high":1900,"low":1864,"close":1872,"volume":392800,"rsi_14":68.96,"sma_20":1843.65,"sma_60":1806.65,"sma_120":1652.26},{"date":"2025-02-28","open":1848,"high":1876,"low":1834,"close":1853,"volume":495996,"rsi_14":62.27,"sma_20":1841.3,"sma_60":1813.22,"sma_120":1654.3},{"date":"2025-03-04","open":1853,"high":1853,"low":1785,"close":1801,"volume":409147,"rsi_14":54.86,"sma_20":1838.35,"sma_60":1818.9,"sma_120":1656.02},{"date":"2025-03-05","open":1793,"high":1890,"low":1793,"close":1885,"volume":584958,"rsi_14":60.98,"sma_20":1838.6,"sma_60":1826.7,"sma_120":1658.78},{"date":"2025-03-06","open":1897,"high":1913,"low":1870,"close":1906,"volume":407193,"rsi_14":60.89,"sma_20":1841.2,"sma_60":1834.95,"sma_120":1661.47},{"date":"2025-03-07","open":1881,"high":1916,"low":1720,"close":1820,"volume":798061,"rsi_14":52.42,"sma_20":1840.4,"sma_60":1841.35,"sma_120":1663.42},{"date":"2025-03-10","open":1780,"high":1832,"low":1765,"close":1818,"volume":287174,"rsi_14":48.26,"sma_20":1844.05,"sma_60":1847.65,"sma_120":1665.47},{"date":"2025-03-11","open":1780,"high":1793,"low":1754,"close":1764,"volume":346185,"rsi_14":44.31,"sma_20":1843.6,"sma_60":1853.6,"sma_120":1667.49},{"date":"2025-03-12","open":1763,"high":1802,"low":1763,"close":1780,"volume":153974,"rsi_14":41.75,"sma_20":1844.35,"sma_60":1860.1,"sma_120":1669.57},{"date":"2025-03-13","open":1775,"high":1789,"low":1755,"close":1755,"volume":187528,"rsi_14":37.45,"sma_20":1842.55,"sma_60":1867.63,"sma_120":1671.93},{"date":"2025-03-14","open":1755,"high":1824,"low":1751,"close":1824,"volume":168902,"rsi_14":45.47,"sma_20":1843.1,"sma_60":1874.7,"sma_120":1674.67},{"date":"2025-03-17","open":1824,"high":1898,"low":1810,"close":1896,"volume":418319,"rsi_14":46.54,"sma_20":1848.1,"sma_60":1875.97,"sma_120":1678.38},{"date":"2025-03-18","open":1896,"high":1920,"low":1881,"close":1902,"volume":245601,"rsi_14":49.72,"sma_20":1851.5,"sma_60":1877.13,"sma_120":1682.15},{"date":"2025-03-19","open":1902,"high":1915,"low":1851,"close":1856,"volume":270970,"rsi_14":47.6,"sma_20":1853.25,"sma_60":1872.48,"sma_120":1685.17},{"date":"2025-03-20","open":1868,"high":1887,"low":1773,"close":1778,"volume":427304,"rsi_14":42.54,"sma_20":1849.2,"sma_60":1865.7,"sma_120":1687.56},{"date":"2025-03-21","open":1760,"high":1792,"low":1754,"close":1775,"volume":247379,"rsi_14":43.65,"sma_20":1844.1,"sma_60":1860.78,"sma_120":1689.85},{"date":"2025-03-24","open":1775,"high":1819,"low":1775,"close":1778,"volume":297847,"rsi_14":47.96,"sma_20":1839.3,"sma_60":1858.0,"sma_120":1692.0},{"date":"2025-03-25","open":1772,"high":1799,"low":1738,"close":1756,"volume":321332,"rsi_14":37.18,"sma_20":1830.35,"sma_60":1856.18,"sma_120":1694.01},{"date":"2025-03-26","open":1776,"high":1823,"low":1745,"close":1823,"volume":384228,"rsi_14":42.44,"sma_20":1826.25,"sma_60":1856.0,"sma_120":1696.51},{"date":"2025-03-27","open":1823,"high":1920,"low":1812,"close":1812,"volume":1004654,"rsi_14":49.16,"sma_20":1822.7,"sma_60":1855.1,"sma_120":1698.75},{"date":"2025-03-28","open":1814,"high":1830,"low":1739,"close":1739,"volume":375388,"rsi_14":42.75,"sma_20":1816.05,"sma_60":1853.2,"sma_120":1700.19},{"date":"2025-03-31","open":1707,"high":1715,"low":1640,"close":1662,"volume":356145,"rsi_14":41.02,"sma_20":1806.5,"sma_60":1850.77,"sma_120":1701.09},{"date":"2025-04-01","open":1661,"high":1915,"low":1661,"close":1883,"volume":1646220,"rsi_14":56.66,"sma_20":1810.6,"sma_60":1852.15,"sma_120":1704.06},{"date":"2025-04-02","open":1910,"high":1910,"low":1814,"close":1873,"volume":741513,"rsi_14":57.78,"sma_20":1810.0,"sma_60":1853.2,"sma_120":1707.17},{"date":"2025-04-03","open":1851,"high":2070,"low":1850,"close":1989,"volume":4252188,"rsi_14":60.25,"sma_20":1814.15,"sma_60":1854.18,"sma_120":1711.17},{"date":"2025-04-04","open":1987,"high":2240,"low":1858,"close":2165,"volume":7593153,"rsi_14":64.8,"sma_20":1831.4,"sma_60":1857.85,"sma_120":1716.6},{"date":"2025-04-07","open":2260,"high":2440,"low":2170,"close":2245,"volume":8955626,"rsi_14":67.45,"sma_20":1852.75,"sma_60":1862.18,"sma_120":1722.86},{"date":"2025-04-08","open":2220,"high":2705,"low":2145,"close":2365,"volume":26681166,"rsi_14":74.08,"sma_20":1882.8,"sma_60":1869.03,"sma_120":1730.2},{"date":"2025-04-09","open":2325,"high":2540,"low":2155,"close":2270,"volume":7982490,"rsi_14":72.91,"sma_20":1907.3,"sma_60":1874.35,"sma_120":1736.04},{"date":"2025-04-10","open":2340,"high":2885,"low":2280,"close":2645,"volume":51323412,"rsi_14":80.08,"sma_20":1951.8,"sma_60":1886.42,"sma_120":1744.94},{"date":"2025-04-11","open":2735,"high":3005,"low":2645,"close":2680,"volume":40359474,"rsi_14":80.51,"sma_20":1994.6,"sma_60":1898.75,"sma_120":1754.35},{"date":"2025-04-14","open":2790,"high":2860,"low":2540,"close":2655,"volume":18030071,"rsi_14":80.35,"sma_20":2032.55,"sma_60":1912.17,"sma_120":1763.69},{"date":"2025-04-15","open":2695,"high":2725,"low":2465,"close":2485,"volume":4619401,"rsi_14":70.9,"sma_20":2061.7,"sma_60":1921.92,"sma_120":1771.8},{"date":"2025-04-16","open":2485,"high":2590,"low":2420,"close":2540,"volume":5675064,"rsi_14":72.36,"sma_20":2095.9,"sma_60":1933.42,"sma_120":1780.62},{"date":"2025-04-17","open":2545,"high":2940,"low":2545,"close":2740,"volume":22981720,"rsi_14":78.52,"sma_20":2144.0,"sma_60":1947.8,"sma_120":1790.88},{"date":"2025-04-18","open":2805,"high":2815,"low":2590,"close":2650,"volume":5144039,"rsi_14":77.94,"sma_20":2187.75,"sma_60":1959.28,"sma_120":1800.85},{"date":"2025-04-21","open":2725,"high":2900,"low":2630,"close":2780,"volume":9835772,"rsi_14":76.74,"sma_20":2237.85,"sma_60":1973.12,"sma_120":1811.72},{"date":"2025-04-22","open":2750,"high":2750,"low":2535,"close":2555,"volume":4253808,"rsi_14":68.02,"sma_20":2277.8,"sma_60":1983.28,"sma_120":1820.97},{"date":"2025-04-23","open":2580,"high":2610,"low":2430,"close":2430,"volume":3164491,"rsi_14":61.6,"sma_20":2308.15,"sma_60":1992.27,"sma_120":1829.45},{"date":"2025-04-24","open":2465,"high":2500,"low":2420,"close":2465,"volume":1580270,"rsi_14":58.52,"sma_20":2340.8,"sma_60":2002.03,"sma_120":1838.08},{"date":"2025-04-25","open":2480,"high":2560,"low":2400,"close":2490,"volume":2122484,"rsi_14":57.18,"sma_20":2378.35,"sma_60":2012.68,"sma_120":1846.41},{"date":"2025-04-28","open":2575,"high":2660,"low":2505,"close":2560,"volume":5188870,"rsi_14":55.89,"sma_20":2423.25,"sma_60":2023.68,"sma_120":1855.32},{"date":"2025-04-29","open":2600,"high":2600,"low":2345,"close":2455,"volume":2096827,"rsi_14":55.56,"sma_20":2451.85,"sma_60":2033.6,"sma_120":1863.37},{"date":"2025-04-30","open":2420,"high":2795,"low":2360,"close":2655,"volume":10494048,"rsi_14":50.34,"sma_20":2490.95,"sma_60":2046.52,"sma_120":1873.4},{"date":"2025-05-02","open":2980,"high":3155,"low":2765,"close":2890,"volume":24983728,"rsi_14":56.21,"sma_20":2536.0,"sma_60":2063.78,"sma_120":1884.97},{"date":"2025-05-07","open":2715,"high":2775,"low":2360,"close":2390,"volume":9011097,"rsi_14":43.88,"sma_20":2547.25,"sma_60":2073.02,"sma_120":1892.35},{"date":"2025-05-08","open":2110,"high":2270,"low":2105,"close":2195,"volume":4658709,"rsi_14":43.38,"sma_20":2544.75,"sma_60":2080.52,"sma_120":1897.81},{"date":"2025-05-09","open":2130,"high":2350,"low":2075,"close":2085,"volume":7345550,"rsi_14":39.87,"sma_20":2530.75,"sma_60":2085.72,"sma_120":1902.62},{"date":"2025-05-12","open":1800,"high":2195,"low":1777,"close":2075,"volume":11157077,"rsi_14":33.82,"sma_20":2521.0,"sma_60":2090.88,"sma_120":1907.26},{"date":"2025-05-13","open":2075,"high":2090,"low":2005,"close":2040,"volume":2286981,"rsi_14":34.75,"sma_20":2490.75,"sma_60":2095.03,"sma_120":1911.42},{"date":"2025-05-14","open":2040,"high":2075,"low":2000,"close":2055,"volume":1616275,"rsi_14":30.77,"sma_20":2459.5,"sma_60":2099.07,"sma_120":1916.12},{"date":"2025-05-15","open":2055,"high":2065,"low":1921,"close":1923,"volume":2048059,"rsi_14":32.37,"sma_20":2422.9,"sma_60":2101.18,"sma_120":1920.47},{"date":"2025-05-16","open":1930,"high":1955,"low":1873,"close":1899,"volume":1284967,"rsi_14":34.3,"sma_20":2393.6,"sma_60":2102.27,"sma_120":1924.66},{"date":"2025-05-19","open":1882,"high":1914,"low":1842,"close":1855,"volume":1271283,"rsi_14":32.06,"sma_20":2359.35,"sma_60":2102.83,"sma_120":1928.35},{"date":"2025-05-20","open":1845,"high":1920,"low":1845,"close":1907,"volume":1149809,"rsi_14":33.12,"sma_20":2317.7,"sma_60":2103.63,"sma_120":1932.38},{"date":"2025-05-21","open":1900,"high":1949,"low":1885,"close":1931,"volume":934958,"rsi_14":31.29,"sma_20":2281.75,"sma_60":2104.53,"sma_120":1936.72},{"date":"2025-05-22","open":1913,"high":1960,"low":1888,"close":1931,"volume":672452,"rsi_14":33.38,"sma_20":2239.3,"sma_60":2105.48,"sma_120":1941.05},{"date":"2025-05-23","open":1938,"high":1940,"low":1862,"close":1875,"volume":677336,"rsi_14":22.77,"sma_20":2205.3,"sma_60":2104.48,"sma_120":1944.67},{"date":"2025-05-26","open":1861,"high":1887,"low":1836,"close":1853,"volume":539870,"rsi_14":7.47,"sma_20":2176.45,"sma_60":2103.62,"sma_120":1948.08},{"date":"2025-05-27","open":1851,"high":1865,"low":1815,"close":1830,"volume":563198,"rsi_14":12.26,"sma_20":2144.7,"sma_60":2102.73,"sma_120":1951.3},{"date":"2025-05-28","open":1832,"high":1882,"low":1825,"close":1869,"volume":516503,"rsi_14":22.18,"sma_20":2113.65,"sma_60":2102.68,"sma_120":1954.67},{"date":"2025-05-29","open":1880,"high":1900,"low":1869,"close":1886,"volume":356078,"rsi_14":29.82,"sma_20":2079.95,"sma_60":2103.23,"sma_120":1958.22},{"date":"2025-05-30","open":1878,"high":1886,"low":1843,"close":1847,"volume":469246,"rsi_14":28.16,"sma_20":2049.55,"sma_60":2104.0,"sma_120":1961.45},{"date":"2025-06-02","open":1847,"high":1877,"low":1825,"close":1876,"volume":501360,"rsi_14":34.11,"sma_20":2010.6,"sma_60":2103.85,"sma_120":1965.28},{"date":"2025-06-04","open":1885,"high":1959,"low":1858,"close":1950,"volume":1245114,"rsi_14":40.87,"sma_20":1963.6,"sma_60":2104.58,"sma_120":1969.77},{"date":"2025-06-05","open":1971,"high":1972,"low":1925,"close":1950,"volume":1365819,"rsi_14":53.05,"sma_20":1941.6,"sma_60":2106.75,"sma_120":1974.05},{"date":"2025-06-09","open":1975,"high":2105,"low":1959,"close":2055,"volume":2522536,"rsi_14":64.89,"sma_20":1934.6,"sma_60":2110.7,"sma_120":1979.17},{"date":"2025-06-10","open":2060,"high":2065,"low":1966,"close":2015,"volume":1632680,"rsi_14":65.38,"sma_20":1931.1,"sma_60":2114.88,"sma_120":1984.24},{"date":"2025-06-11","open":2030,"high":2055,"low":1990,"close":2025,"volume":1334398,"rsi_14":62.34,"sma_20":1928.6,"sma_60":2118.97,"sma_120":1989.53},{"date":"2025-06-12","open":2020,"high":2025,"low":1972,"close":1973,"volume":1086239,"rsi_14":54.15,"sma_20":1925.25,"sma_60":2122.6,"sma_120":1995.12},{"date":"2025-06-13","open":1975,"high":1986,"low":1904,"close":1917,"volume":1089720,"rsi_14":48.75,"sma_20":1918.35,"sma_60":2124.15,"sma_120":1999.42},{"date":"2025-06-16","open":1918,"high":1965,"low":1901,"close":1960,"volume":648702,"rsi_14":57.74,"sma_20":1920.2,"sma_60":2125.22,"sma_120":2000.59},{"date":"2025-06-17","open":1978,"high":1979,"low":1913,"close":1930,"volume":484044,"rsi_14":56.91,"sma_20":1921.75,"sma_60":2125.68,"sma_120":2001.41},{"date":"2025-06-18","open":1931,"high":1954,"low":1912,"close":1941,"volume":286144,"rsi_14":60.18,"sma_20":1926.05,"sma_60":2127.1,"sma_120":1999.79},{"date":"2025-06-19","open":1950,"high":1989,"low":1932,"close":1940,"volume":696634,"rsi_14":57.0,"sma_20":1927.7,"sma_60":2129.8,"sma_120":1997.75},{"date":"2025-06-20","open":1949,"high":1949,"low":1900,"close":1924,"volume":489585,"rsi_14":53.75,"sma_20":1927.35,"sma_60":2132.28,"sma_120":1996.53},{"date":"2025-06-23","open":1914,"high":1914,"low":1852,"close":1886,"volume":478309,"rsi_14":53.86,"sma_20":1925.1,"sma_60":2134.08,"sma_120":1996.04},{"date":"2025-06-24","open":1901,"high":1961,"low":1900,"close":1952,"volume":586914,"rsi_14":57.01,"sma_20":1928.95,"sma_60":2137.35,"sma_120":1996.77},{"date":"2025-06-25","open":1954,"high":1987,"low":1930,"close":1932,"volume":592098,"rsi_14":48.16,"sma_20":1932.9,"sma_60":2139.17,"sma_120":1997.58},{"date":"2025-06-26","open":1940,"high":1944,"low":1864,"close":1867,"volume":512448,"rsi_14":42.5,"sma_20":1934.75,"sma_60":2140.08,"sma_120":1997.59},{"date":"2025-06-27","open":1873,"high":1904,"low":1812,"close":1820,"volume":578159,"rsi_14":26.26,"sma_20":1932.3,"sma_60":2141.43,"sma_120":1997.32},{"date":"2025-06-30","open":1830,"high":1852,"low":1820,"close":1848,"volume":230276,"rsi_14":32.71,"sma_20":1930.4,"sma_60":2144.53,"sma_120":1997.65},{"date":"2025-07-01","open":1848,"high":1899,"low":1848,"close":1872,"volume":279198,"rsi_14":34.61,"sma_20":1931.65,"sma_60":2144.35,"sma_120":1998.25},{"date":"2025-07-02","open":1881,"high":1889,"low":1830,"close":1879,"volume":458214,"rsi_14":39.6,"sma_20":1931.8,"sma_60":2144.45,"sma_120":1998.83},{"date":"2025-07-03","open":1890,"high":1896,"low":1866,"close":1888,"volume":182262,"rsi_14":46.42,"sma_20":1928.7,"sma_60":2142.77,"sma_120":1998.47},{"date":"2025-07-04","open":1895,"high":1906,"low":1850,"close":1864,"volume":316099,"rsi_14":37.56,"sma_20":1924.4,"sma_60":2137.75,"sma_120":1997.8},{"date":"2025-07-07","open":1864,"high":1905,"low":1851,"close":1880,"volume":232669,"rsi_14":43.28,"sma_20":1915.65,"sma_60":2131.67,"sma_120":1996.92},{"date":"2025-07-08","open":1871,"high":1909,"low":1871,"close":1897,"volume":277189,"rsi_14":44.18,"sma_20":1909.75,"sma_60":2123.87,"sma_120":1996.45},{"date":"2025-07-09","open":1901,"high":1934,"low":1901,"close":1933,"volume":329814,"rsi_14":49.15,"sma_20":1905.15,"sma_60":2118.25,"sma_120":1996.3},{"date":"2025-07-10","open":1935,"high":1941,"low":1915,"close":1931,"volume":291016,"rsi_14":50.88,"sma_20":1903.05,"sma_60":2106.35,"sma_120":1996.38},{"date":"2025-07-11","open":1931,"high":1963,"low":1924,"close":1947,"volume":353849,"rsi_14":58.09,"sma_20":1904.55,"sma_60":2094.13,"sma_120":1996.44},{"date":"2025-07-14","open":1940,"high":1947,"low":1911,"close":1916,"volume":257164,"rsi_14":44.74,"sma_20":1902.35,"sma_60":2081.82,"sma_120":1996.99},{"date":"2025-07-15","open":1910,"high":1928,"low":1878,"close":1893,"volume":292706,"rsi_14":44.35,"sma_20":1900.5,"sma_60":2071.95,"sma_120":1996.93},{"date":"2025-07-16","open":1893,"high":2080,"low":1851,"close":1860,"volume":4097237,"rsi_14":48.88,"sma_20":1896.45,"sma_60":2060.62,"sma_120":1997.02},{"date":"2025-07-17","open":1869,"high":1883,"low":1780,"close":1840,"volume":549581,"rsi_14":53.5,"sma_20":1891.45,"sma_60":2045.62,"sma_120":1996.71},{"date":"2025-07-18","open":1841,"high":1864,"low":1831,"close":1844,"volume":316755,"rsi_14":49.24,"sma_20":1887.45,"sma_60":2032.18,"sma_120":1995.73},{"date":"2025-07-21","open":1846,"high":1859,"low":1838,"close":1838,"volume":187880,"rsi_14":43.03,"sma_20":1885.05,"sma_60":2016.48,"sma_120":1994.8},{"date":"2025-07-22","open":1840,"high":1854,"low":1815,"close":1835,"volume":313577,"rsi_14":40.83,"sma_20":1879.2,"sma_60":2004.48,"sma_120":1993.88},{"date":"2025-07-23","open":1834,"high":1883,"low":1805,"close":1819,"volume":729283,"rsi_14":36.03,"sma_20":1873.55,"sma_60":1994.3,"sma_120":1993.28},{"date":"2025-07-24","open":1823,"high":1845,"low":1787,"close":1790,"volume":431837,"rsi_14":35.32,"sma_20":1869.7,"sma_60":1983.05,"sma_120":1992.54},{"date":"2025-07-25","open":1790,"high":1799,"low":1769,"close":1770,"volume":253813,"rsi_14":28.52,"sma_20":1867.2,"sma_60":1971.05,"sma_120":1991.87},{"date":"2025-07-28","open":1771,"high":1788,"low":1758,"close":1773,"volume":144832,"rsi_14":24.38,"sma_20":1863.45,"sma_60":1957.93,"sma_120":1990.81},{"date":"2025-07-29","open":1773,"high":1795,"low":1756,"close":1790,"volume":311672,"rsi_14":17.94,"sma_20":1859.35,"sma_60":1946.85,"sma_120":1990.22},{"date":"2025-07-30","open":1790,"high":1835,"low":1776,"close":1804,"volume":224243,"rsi_14":22.98,"sma_20":1855.6,"sma_60":1932.67,"sma_120":1989.59},{"date":"2025-07-31","open":1802,"high":1830,"low":1797,"close":1803,"volume":285580,"rsi_14":17.27,"sma_20":1851.35,"sma_60":1914.55,"sma_120":1989.17},{"date":"2025-08-01","open":1803,"high":1803,"low":1718,"close":1747,"volume":753890,"rsi_14":15.51,"sma_20":1845.5,"sma_60":1903.83,"sma_120":1988.42},{"date":"2025-08-04","open":1748,"high":1825,"low":1729,"close":1800,"volume":409400,"rsi_14":33.09,"sma_20":1841.5,"sma_60":1897.25,"sma_120":1988.88},{"date":"2025-08-05","open":1798,"high":1827,"low":1794,"close":1797,"volume":203592,"rsi_14":37.14,"sma_20":1836.5,"sma_60":1892.45,"sma_120":1989.08},{"date":"2025-08-06","open":1782,"high":1810,"low":1782,"close":1800,"volume":148024,"rsi_14":41.23,"sma_20":1829.85,"sma_60":1887.87,"sma_120":1989.38},{"date":"2025-08-07","open":1783,"high":1815,"low":1783,"close":1804,"volume":137404,"rsi_14":41.23,"sma_20":1823.5,"sma_60":1883.93,"sma_120":1989.48},{"date":"2025-08-08","open":1814,"high":1835,"low":1800,"close":1800,"volume":274083,"rsi_14":41.59,"sma_20":1816.15,"sma_60":1879.68,"sma_120":1989.38},{"date":"2025-08-11","open":1802,"high":1810,"low":1786,"close":1787,"volume":175021,"rsi_14":39.83,"sma_20":1809.7,"sma_60":1877.42,"sma_120":1989.3},{"date":"2025-08-12","open":1782,"high":1857,"low":1782,"close":1809,"volume":442517,"rsi_14":47.93,"sma_20":1805.5,"sma_60":1875.92,"sma_120":1989.09},{"date":"2025-08-13","open":1820,"high":1828,"low":1795,"close":1796,"volume":193342,"rsi_14":51.33,"sma_20":1802.3,"sma_60":1874.93,"sma_120":1988.88},{"date":"2025-08-14","open":1810,"high":1829,"low":1799,"close":1808,"volume":169617,"rsi_14":58.72,"sma_20":1800.7,"sma_60":1873.28,"sma_120":1988.46},{"date":"2025-08-18","open":1805,"high":1822,"low":1775,"close":1775,"volume":274581,"rsi_14":50.4,"sma_20":1797.25,"sma_60":1870.68,"sma_120":1987.61},{"date":"2025-08-19","open":1774,"high":1795,"low":1754,"close":1757,"volume":310450,"rsi_14":43.37,"sma_20":1793.2,"sma_60":1867.78,"sma_120":1986.63},{"date":"2025-08-20","open":1749,"high":1750,"low":1701,"close":1721,"volume":297967,"rsi_14":34.69,"sma_20":1787.5,"sma_60":1865.22,"sma_120":1984.85},{"date":"2025-08-21","open":1712,"high":1770,"low":1712,"close":1749,"volume":137947,"rsi_14":40.94,"sma_20":1784.0,"sma_60":1863.48,"sma_120":1983.55},{"date":"2025-08-22","open":1742,"high":1792,"low":1734,"close":1735,"volume":125868,"rsi_14":47.66,"sma_20":1781.25,"sma_60":1861.9,"sma_120":1982.32},{"date":"2025-08-25","open":1739,"high":1774,"low":1739,"close":1750,"volume":75446,"rsi_14":38.53,"sma_20":1780.25,"sma_60":1859.92,"sma_120":1981.3},{"date":"2025-08-26","open":1751,"high":1760,"low":1735,"close":1736,"volume":112614,"rsi_14":36.68,"sma_20":1778.4,"sma_60":1857.42,"sma_120":1980.33},{"date":"2025-08-27","open":1740,"high":1752,"low":1717,"close":1720,"volume":117519,"rsi_14":33.47,"sma_20":1774.9,"sma_60":1855.3,"sma_120":1979.65},{"date":"2025-08-28","open":1702,"high":1730,"low":1702,"close":1725,"volume":124249,"rsi_14":33.74,"sma_20":1770.95,"sma_60":1852.78,"sma_120":1978.32},{"date":"2025-08-29","open":1728,"high":1734,"low":1688,"close":1694,"volume":223775,"rsi_14":30.37,"sma_20":1765.5,"sma_60":1848.52,"sma_120":1976.55},{"date":"2025-09-01","open":1688,"high":1701,"low":1658,"close":1689,"volume":242885,"rsi_14":31.3,"sma_20":1762.6,"sma_60":1844.17,"sma_120":1975.46},{"date":"2025-09-02","open":1675,"high":1692,"low":1668,"close":1686,"volume":140859,"rsi_14":24.69,"sma_20":1756.9,"sma_60":1838.02,"sma_120":1974.36},{"date":"2025-09-03","open":1683,"high":1693,"low":1668,"close":1672,"volume":105433,"rsi_14":24.59,"sma_20":1750.65,"sma_60":1832.3,"sma_120":1973.59},{"date":"2025-09-04","open":1682,"high":1695,"low":1674,"close":1687,"volume":92432,"rsi_14":25.51,"sma_20":1745.0,"sma_60":1826.67,"sma_120":1972.82},{"date":"2025-09-05","open":1687,"high":1706,"low":1682,"close":1690,"volume":82753,"rsi_14":30.41,"sma_20":1739.3,"sma_60":1821.95,"sma_120":1972.28},{"date":"2025-09-08","open":1691,"high":1701,"low":1680,"close":1680,"volume":72116,"rsi_14":31.58,"sma_20":1733.3,"sma_60":1818.0,"sma_120":1971.08},{"date":"2025-09-09","open":1680,"high":1700,"low":1673,"close":1681,"volume":204318,"rsi_14":38.51,"sma_20":1728.0,"sma_60":1813.35,"sma_120":1969.28},{"date":"2025-09-10","open":1676,"high":1724,"low":1676,"close":1721,"volume":210848,"rsi_14":42.47,"sma_20":1723.6,"sma_60":1809.87,"sma_120":1967.78},{"date":"2025-09-11","open":1721,"high":1767,"low":1715,"close":1725,"volume":227239,"rsi_14":47.16,"sma_20":1720.05,"sma_60":1806.27,"sma_120":1966.68},{"date":"2025-09-12","open":1722,"high":1765,"low":1722,"close":1750,"volume":223520,"rsi_14":50.0,"sma_20":1717.15,"sma_60":1803.1,"sma_120":1966.45},{"date":"2025-09-15","open":1750,"high":1753,"low":1701,"close":1720,"volume":142808,"rsi_14":46.04,"sma_20":1714.4,"sma_60":1799.7,"sma_120":1965.99},{"date":"2025-09-16","open":1720,"high":1738,"low":1711,"close":1717,"volume":149672,"rsi_14":49.21,"sma_20":1712.4,"sma_60":1796.88,"sma_120":1965.48},{"date":"2025-09-17","open":1711,"high":1744,"low":1695,"close":1720,"volume":208008,"rsi_14":48.66,"sma_20":1712.35,"sma_60":1793.02,"sma_120":1965.18},{"date":"2025-09-18","open":1724,"high":1758,"low":1714,"close":1751,"volume":186202,"rsi_14":64.48,"sma_20":1712.25,"sma_60":1789.93,"sma_120":1964.55},{"date":"2025-09-19","open":1750,"high":1782,"low":1750,"close":1756,"volume":243106,"rsi_14":67.91,"sma_20":1713.3,"sma_60":1788.08,"sma_120":1964.08},{"date":"2025-09-22","open":1757,"high":1762,"low":1728,"close":1731,"volume":144901,"rsi_14":60.77,"sma_20":1712.35,"sma_60":1786.6,"sma_120":1964.02},{"date":"2025-09-23","open":1731,"high":1739,"low":1705,"close":1707,"volume":118757,"rsi_14":57.99,"sma_20":1710.9,"sma_60":1784.25,"sma_120":1964.39},{"date":"2025-09-24","open":1705,"high":1710,"low":1666,"close":1676,"volume":216967,"rsi_14":47.66,"sma_20":1708.7,"sma_60":1780.98,"sma_120":1962.67},{"date":"2025-09-25","open":1675,"high":1700,"low":1664,"close":1692,"volume":147051,"rsi_14":50.4,"sma_20":1707.05,"sma_60":1777.87,"sma_120":1961.16},{"date":"2025-09-26","open":1685,"high":1690,"low":1650,"close":1660,"volume":219059,"rsi_14":46.3,"sma_20":1705.35,"sma_60":1774.07,"sma_120":1958.42},{"date":"2025-09-29","open":1652,"high":1764,"low":1652,"close":1727,"volume":301105,"rsi_14":56.85,"sma_20":1707.25,"sma_60":1771.78,"sma_120":1954.77},{"date":"2025-09-30","open":1725,"high":1726,"low":1691,"close":1697,"volume":111726,"rsi_14":46.32,"sma_20":1707.8,"sma_60":1768.73,"sma_120":1950.2},{"date":"2025-10-01","open":1692,"high":1715,"low":1675,"close":1675,"volume":112176,"rsi_14":42.73,"sma_20":1707.95,"sma_60":1765.03,"sma_120":1944.45},{"date":"2025-10-02","open":1676,"high":1701,"low":1676,"close":1693,"volume":62095,"rsi_14":41.54,"sma_20":1708.25,"sma_60":1761.03,"sma_120":1939.64},{"date":"2025-10-10","open":1693,"high":1700,"low":1660,"close":1666,"volume":144296,"rsi_14":41.92,"sma_20":1707.05,"sma_60":1756.62,"sma_120":1931.48},{"date":"2025-10-13","open":1641,"high":1665,"low":1633,"close":1648,"volume":140091,"rsi_14":40.11,"sma_20":1705.45,"sma_60":1751.63,"sma_120":1922.88},{"date":"2025-10-14","open":1649,"high":1664,"low":1624,"close":1636,"volume":106802,"rsi_14":38.27,"sma_20":1703.2,"sma_60":1746.97,"sma_120":1914.39},{"date":"2025-10-15","open":1636,"high":1675,"low":1636,"close":1671,"volume":79648,"rsi_14":39.62,"sma_20":1700.7,"sma_60":1743.27,"sma_120":1907.61},{"date":"2025-10-16","open":1666,"high":1697,"low":1655,"close":1658,"volume":117061,"rsi_14":36.76,"sma_20":1697.35,"sma_60":1739.9,"sma_120":1900.26},{"date":"2025-10-17","open":1645,"high":1655,"low":1605,"close":1617,"volume":235494,"rsi_14":35.23,"sma_20":1690.7,"sma_60":1736.18,"sma_120":1890.9},{"date":"2025-10-20","open":1608,"high":1635,"low":1607,"close":1632,"volume":88441,"rsi_14":40.05,"sma_20":1686.3,"sma_60":1732.65,"sma_120":1882.42},{"date":"2025-10-21","open":1630,"high":1640,"low":1614,"close":1616,"volume":128962,"rsi_14":41.71,"sma_20":1681.25,"sma_60":1728.95,"sma_120":1872.72},{"date":"2025-10-22","open":1616,"high":1617,"low":1594,"close":1612,"volume":141862,"rsi_14":38.57,"sma_20":1675.85,"sma_60":1725.23,"sma_120":1864.86},{"date":"2025-10-23","open":1603,"high":1617,"low":1595,"close":1595,"volume":98818,"rsi_14":40.3,"sma_20":1668.25,"sma_60":1721.5,"sma_120":1857.9},{"date":"2025-10-24","open":1598,"high":1604,"low":1568,"close":1570,"volume":229048,"rsi_14":23.21,"sma_20":1658.95,"sma_60":1717.83,"sma_120":1850.44},{"date":"2025-10-27","open":1571,"high":1670,"low":1570,"close":1641,"volume":326378,"rsi_14":41.62,"sma_20":1654.45,"sma_60":1715.68,"sma_120":1843.37},{"date":"2025-10-28","open":1642,"high":1661,"low":1611,"close":1629,"volume":101858,"rsi_14":42.9,"sma_20":1650.55,"sma_60":1713.28,"sma_120":1835.61},{"date":"2025-10-29","open":1631,"high":1641,"low":1620,"close":1628,"volume":113182,"rsi_14":39.41,"sma_20":1648.15,"sma_60":1710.58,"sma_120":1828.72},{"date":"2025-10-30","open":1629,"high":1639,"low":1582,"close":1585,"volume":217411,"rsi_14":37.46,"sma_20":1642.8,"sma_60":1706.93,"sma_120":1819.8},{"date":"2025-10-31","open":1578,"high":1603,"low":1578,"close":1591,"volume":70380,"rsi_14":40.84,"sma_20":1639.35,"sma_60":1703.4,"sma_120":1808.97},{"date":"2025-11-03","open":1583,"high":1620,"low":1574,"close":1574,"volume":309104,"rsi_14":40.19,"sma_20":1631.7,"sma_60":1700.52,"sma_120":1802.17},{"date":"2025-11-04","open":1564,"high":1582,"low":1556,"close":1560,"volume":256530,"rsi_14":31.19,"sma_20":1624.85,"sma_60":1696.52,"sma_120":1796.88},{"date":"2025-11-05","open":1547,"high":1568,"low":1501,"close":1563,"volume":331061,"rsi_14":33.33,"sma_20":1619.25,"sma_60":1692.62,"sma_120":1792.53},{"date":"2025-11-06","open":1571,"high":1592,"low":1570,"close":1581,"volume":114117,"rsi_14":43.13,"sma_20":1613.65,"sma_60":1688.97,"sma_120":1788.42},{"date":"2025-11-07","open":1581,"high":1581,"low":1528,"close":1540,"volume":163653,"rsi_14":34.03,"sma_20":1607.35,"sma_60":1684.57,"sma_120":1784.25},{"date":"2025-11-10","open":1543,"high":1593,"low":1543,"close":1585,"volume":116746,"rsi_14":45.11,"sma_20":1604.2,"sma_60":1680.98,"sma_120":1780.33},{"date":"2025-11-11","open":1580,"high":1605,"low":1559,"close":1563,"volume":111065,"rsi_14":42.69,"sma_20":1600.55,"sma_60":1677.25,"sma_120":1777.33},{"date":"2025-11-12","open":1557,"high":1582,"low":1553,"close":1581,"volume":93710,"rsi_14":47.92,"sma_20":1596.05,"sma_60":1673.45,"sma_120":1774.68},{"date":"2025-11-13","open":1581,"high":1585,"low":1563,"close":1572,"volume":126316,"rsi_14":50.31,"sma_20":1591.75,"sma_60":1669.72,"sma_120":1772.33},{"date":"2025-11-14","open":1571,"high":1571,"low":1533,"close":1539,"volume":237935,"rsi_14":31.91,"sma_20":1587.85,"sma_60":1665.23,"sma_120":1769.26},{"date":"2025-11-17","open":1539,"high":1540,"low":1502,"close":1514,"volume":176825,"rsi_14":30.51,"sma_20":1581.95,"sma_60":1660.88,"sma_120":1765.78},{"date":"2025-11-18","open":1504,"high":1515,"low":1479,"close":1489,"volume":238570,"rsi_14":28.21,"sma_20":1575.6,"sma_60":1656.42,"sma_120":1762.1},{"date":"2025-11-19","open":1482,"high":1496,"low":1466,"close":1486,"volume":206986,"rsi_14":32.26,"sma_20":1569.3,"sma_60":1652.5,"sma_120":1758.86},{"date":"2025-11-20","open":1499,"high":1527,"low":1499,"close":1526,"volume":101184,"rsi_14":39.62,"sma_20":1565.85,"sma_60":1648.78,"sma_120":1756.13},{"date":"2025-11-21","open":1508,"high":1508,"low":1483,"close":1492,"volume":84686,"rsi_14":37.58,"sma_20":1561.95,"sma_60":1644.73,"sma_120":1753.32},{"date":"2025-11-24","open":1509,"high":1515,"low":1483,"close":1483,"volume":70003,"rsi_14":38.15,"sma_20":1554.05,"sma_60":1640.28,"sma_120":1750.1},{"date":"2025-11-25","open":1480,"high":1505,"low":1455,"close":1460,"volume":180649,"rsi_14":35.07,"sma_20":1545.6,"sma_60":1635.68,"sma_120":1746.55},{"date":"2025-11-26","open":1474,"high":1488,"low":1458,"close":1486,"volume":71381,"rsi_14":36.54,"sma_20":1538.5,"sma_60":1631.78,"sma_120":1743.54},{"date":"2025-11-27","open":1486,"high":1506,"low":1483,"close":1502,"volume":83692,"rsi_14":44.21,"sma_20":1534.35,"sma_60":1628.07,"sma_120":1740.42},{"date":"2025-11-28","open":1508,"high":1564,"low":1505,"close":1561,"volume":235516,"rsi_14":46.49,"sma_20":1532.85,"sma_60":1625.85,"sma_120":1737.18},{"date":"2025-12-01","open":1566,"high":1638,"low":1566,"close":1621,"volume":385805,"rsi_14":57.63,"sma_20":1535.2,"sma_60":1624.72,"sma_120":1734.44},{"date":"2025-12-02","open":1617,"high":1640,"low":1610,"close":1620,"volume":142920,"rsi_14":55.37,"sma_20":1538.2,"sma_60":1623.62,"sma_120":1730.82},{"date":"2025-12-03","open":1620,"high":1629,"low":1603,"close":1604,"volume":131364,"rsi_14":54.32,"sma_20":1540.25,"sma_60":1622.48,"sma_120":1727.39},{"date":"2025-12-04","open":1612,"high":1612,"low":1565,"close":1572,"volume":129397,"rsi_14":54.47,"sma_20":1539.8,"sma_60":1620.57,"sma_120":1723.62},{"date":"2025-12-05","open":1556,"high":1605,"low":1547,"close":1605,"volume":132401,"rsi_14":62.07,"sma_20":1543.05,"sma_60":1619.15,"sma_120":1720.55},{"date":"2025-12-08","open":1618,"high":1649,"low":1604,"close":1613,"volume":220027,"rsi_14":67.22,"sma_20":1544.45,"sma_60":1618.03,"sma_120":1718.02},{"date":"2025-12-09","open":1610,"high":1610,"low":1585,"close":1587,"volume":120049,"rsi_14":63.19,"sma_20":1545.65,"sma_60":1616.47,"sma_120":1714.91},{"date":"2025-12-10","open":1588,"high":1594,"low":1573,"close":1592,"volume":66775,"rsi_14":59.48,"sma_20":1546.2,"sma_60":1614.32,"sma_120":1712.09},{"date":"2025-12-11","open":1586,"high":1602,"low":1575,"close":1582,"volume":93507,"rsi_14":63.89,"sma_20":1546.7,"sma_60":1611.93,"sma_120":1709.1},{"date":"2025-12-12","open":1575,"high":1596,"low":1575,"close":1595,"volume":85361,"rsi_14":67.07,"sma_20":1549.5,"sma_60":1609.35,"sma_120":1706.22},{"date":"2025-12-15","open":1590,"high":1637,"low":1585,"close":1629,"volume":183970,"rsi_14":74.93,"sma_20":1555.25,"sma_60":1607.83,"sma_120":1703.77},{"date":"2025-12-16","open":1630,"high":1630,"low":1590,"close":1593,"volume":122057,"rsi_14":65.33,"sma_20":1560.45,"sma_60":1605.77,"sma_120":1701.33},{"date":"2025-12-17","open":1590,"high":1632,"low":1581,"close":1596,"volume":139300,"rsi_14":63.99,"sma_20":1565.95,"sma_60":1603.7,"sma_120":1698.36},{"date":"2025-12-18","open":1586,"high":1661,"low":1584,"close":1608,"volume":368962,"rsi_14":58.13,"sma_20":1570.05,"sma_60":1601.38,"sma_120":1695.66},{"date":"2025-12-19","open":1605,"high":1795,"low":1602,"close":1750,"volume":3028590,"rsi_14":67.39,"sma_20":1582.95,"sma_60":1601.28,"sma_120":1694.68},{"date":"2025-12-22","open":1755,"high":1755,"low":1705,"close":1715,"volume":630483,"rsi_14":61.73,"sma_20":1594.55,"sma_60":1601.02,"sma_120":1693.81},{"date":"2025-12-23","open":1715,"high":1734,"low":1608,"close":1620,"volume":594868,"rsi_14":51.65,"sma_20":1602.55,"sma_60":1599.57,"sma_120":1691.91},{"date":"2025-12-24","open":1620,"high":1633,"low":1585,"close":1602,"volume":261947,"rsi_14":53.19,"sma_20":1608.35,"sma_60":1598.33,"sma_120":1689.66},{"date":"2025-12-26","open":1602,"high":1645,"low":1574,"close":1575,"volume":345025,"rsi_14":46.77,"sma_20":1612.0,"sma_60":1596.38,"sma_120":1687.12},{"date":"2025-12-29","open":1575,"high":1609,"low":1566,"close":1593,"volume":199684,"rsi_14":47.89,"sma_20":1613.6,"sma_60":1595.27,"sma_120":1684.67},{"date":"2025-12-30","open":1590,"high":1608,"low":1566,"close":1578,"volume":140495,"rsi_14":49.03,"sma_20":1611.45,"sma_60":1592.78,"sma_120":1682.28},{"date":"2026-01-02","open":1580,"high":1615,"low":1568,"close":1586,"volume":134607,"rsi_14":49.36,"sma_20":1609.75,"sma_60":1590.93,"sma_120":1679.83},{"date":"2026-01-05","open":1586,"high":1604,"low":1579,"close":1599,"volume":144747,"rsi_14":51.81,"sma_20":1609.5,"sma_60":1589.67,"sma_120":1677.35},{"date":"2026-01-06","open":1599,"high":1632,"low":1587,"close":1590,"volume":266644,"rsi_14":49.46,"sma_20":1610.4,"sma_60":1587.95,"sma_120":1674.49},{"date":"2026-01-07","open":1588,"high":1604,"low":1537,"close":1550,"volume":247805,"rsi_14":41.61,"sma_20":1607.65,"sma_60":1586.02,"sma_120":1671.32},{"date":"2026-01-08","open":1550,"high":1550,"low":1507,"close":1515,"volume":167954,"rsi_14":41.7,"sma_20":1602.75,"sma_60":1583.8,"sma_120":1667.72},{"date":"2026-01-09","open":1521,"high":1535,"low":1506,"close":1525,"volume":126810,"rsi_14":42.56,"sma_20":1599.65,"sma_60":1581.95,"sma_120":1664.46},{"date":"2026-01-12","open":1520,"high":1555,"low":1520,"close":1543,"volume":141010,"rsi_14":43.27,"sma_20":1597.2,"sma_60":1579.82,"sma_120":1661.54},{"date":"2026-01-13","open":1544,"high":1549,"low":1512,"close":1522,"volume":148360,"rsi_14":18.51,"sma_20":1594.2,"sma_60":1577.55,"sma_120":1658.72},{"date":"2026-01-14","open":1522,"high":1524,"low":1496,"close":1522,"volume":134653,"rsi_14":20.49,"sma_20":1590.55,"sma_60":1575.97,"sma_120":1656.08},{"date":"2026-01-15","open":1513,"high":1525,"low":1501,"close":1511,"volume":136056,"rsi_14":27.57,"sma_20":1584.65,"sma_60":1573.95,"sma_120":1653.3},{"date":"2026-01-16","open":1513,"high":1533,"low":1499,"close":1507,"volume":226159,"rsi_14":29.26,"sma_20":1580.35,"sma_60":1572.13,"sma_120":1650.54},{"date":"2026-01-19","open":1507,"high":1520,"low":1502,"close":1516,"volume":155221,"rsi_14":30.05,"sma_20":1571.3,"sma_60":1569.07,"sma_120":1647.88},{"date":"2026-01-20","open":1504,"high":1549,"low":1493,"close":1544,"volume":158051,"rsi_14":41.75,"sma_20":1561.0,"sma_60":1568.63,"sma_120":1645.59},{"date":"2026-01-21","open":1539,"high":1539,"low":1475,"close":1489,"volume":413105,"rsi_14":30.83,"sma_20":1549.7,"sma_60":1566.1,"sma_120":1643.08},{"date":"2026-01-22","open":1492,"high":1517,"low":1491,"close":1499,"volume":128340,"rsi_14":33.46,"sma_20":1549.3,"sma_60":1565.97,"sma_120":1640.83},{"date":"2026-01-23","open":1519,"high":1565,"low":1500,"close":1550,"volume":283332,"rsi_14":41.86,"sma_20":1545.8,"sma_60":1564.65,"sma_120":1638.97},{"date":"2026-01-26","open":1552,"high":1605,"low":1549,"close":1590,"volume":301672,"rsi_14":50.0,"sma_20":1545.2,"sma_60":1564.02,"sma_120":1637.3},{"date":"2026-01-27","open":1600,"high":1608,"low":1579,"close":1595,"volume":249080,"rsi_14":57.58,"sma_20":1546.2,"sma_60":1564.18,"sma_120":1635.56},{"date":"2026-01-28","open":1600,"high":1664,"low":1600,"close":1613,"volume":405399,"rsi_14":67.5,"sma_20":1547.2,"sma_60":1564.55,"sma_120":1633.97},{"date":"2026-01-29","open":1622,"high":1682,"low":1590,"close":1667,"volume":554800,"rsi_14":71.91,"sma_20":1551.65,"sma_60":1566.1,"sma_120":1633.31},{"date":"2026-01-30","open":1668,"high":1733,"low":1622,"close":1672,"volume":529873,"rsi_14":70.74,"sma_20":1555.95,"sma_60":1567.97,"sma_120":1632.24},{"date":"2026-02-02","open":1671,"high":1672,"low":1610,"close":1615,"volume":585780,"rsi_14":63.4,"sma_20":1556.75,"sma_60":1568.83,"sma_120":1630.72},{"date":"2026-02-03","open":1625,"high":1710,"low":1625,"close":1670,"volume":342815,"rsi_14":68.41,"sma_20":1560.75,"sma_60":1570.32,"sma_120":1629.64},{"date":"2026-02-04","open":1667,"high":1698,"low":1640,"close":1676,"volume":128396,"rsi_14":59.02,"sma_20":1552.5,"sma_60":1568.92,"sma_120":1642.3},{"date":"2026-02-05","open":1676,"high":1678,"low":1616,"close":1617,"volume":145010,"rsi_14":52.83,"sma_20":1553.25,"sma_60":1568.72,"sma_120":1641.0},{"date":"2026-02-06","open":1600,"high":1620,"low":1548,"close":1599,"volume":129343,"rsi_14":55.38,"sma_20":1554.45,"sma_60":1568.23,"sma_120":1639.41},{"date":"2026-02-09","open":1619,"high":1666,"low":1600,"close":1645,"volume":160111,"rsi_14":63.95,"sma_20":1557.05,"sma_60":1569.23,"sma_120":1638.08},{"date":"2026-02-10","open":1645,"high":1765,"low":1645,"close":1722,"volume":1398787,"rsi_14":68.48,"sma_20":1564.25,"sma_60":1571.42,"sma_120":1637.41},{"date":"2026-02-11","open":1721,"high":1750,"low":1677,"close":1716,"volume":456243,"rsi_14":66.6,"sma_20":1570.75,"sma_60":1573.78,"sma_120":1637.15},{"date":"2026-02-12","open":1710,"high":1787,"low":1694,"close":1737,"volume":975858,"rsi_14":70.63,"sma_20":1577.65,"sma_60":1576.73,"sma_120":1636.62},{"date":"2026-02-13","open":1735,"high":1840,"low":1730,"close":1775,"volume":885946,"rsi_14":72.63,"sma_20":1586.9,"sma_60":1580.27,"sma_120":1636.44},{"date":"2026-02-19","open":1775,"high":1840,"low":1770,"close":1807,"volume":1039759,"rsi_14":75.52,"sma_20":1599.75,"sma_60":1584.03,"sma_120":1636.5},{"date":"2026-02-20","open":1809,"high":1839,"low":1778,"close":1807,"volume":748627,"rsi_14":76.04,"sma_20":1614.35,"sma_60":1588.48,"sma_120":1636.53},{"date":"2026-02-23","open":1825,"high":1856,"low":1778,"close":1781,"volume":934081,"rsi_14":72.76,"sma_20":1627.15,"sma_60":1591.75,"sma_120":1636.37},{"date":"2026-02-24","open":1771,"high":1781,"low":1729,"close":1742,"volume":371007,"rsi_14":67.88,"sma_20":1637.1,"sma_60":1594.73,"sma_120":1635.99},{"date":"2026-02-25","open":1743,"high":1758,"low":1690,"close":1702,"volume":535002,"rsi_14":62.27,"sma_20":1646.1,"sma_60":1596.75,"sma_120":1635.1},{"date":"2026-02-26","open":1710,"high":1712,"low":1639,"close":1647,"volume":430750,"rsi_14":62.27,"sma_20":1652.35,"sma_60":1597.47,"sma_120":1631.35},{"date":"2026-02-27","open":1647,"high":1675,"low":1619,"close":1626,"volume":417129,"rsi_14":44.77,"sma_20":1658.1,"sma_60":1599.45,"sma_120":1632.34},{"date":"2026-03-03","open":1625,"high":1625,"low":1537,"close":1537,"volume":479343,"rsi_14":42.13,"sma_20":1659.6,"sma_60":1599.83,"sma_120":1630.36},{"date":"2026-03-04","open":1506,"high":1508,"low":1355,"close":1373,"volume":777691,"rsi_14":32.72,"sma_20":1652.9,"sma_60":1597.9,"sma_120":1627.16},{"date":"2026-03-05","open":1405,"high":1495,"low":1402,"close":1465,"volume":613691,"rsi_14":37.14,"sma_20":1650.35,"sma_60":1597.55,"sma_120":1625.03},{"date":"2026-03-06","open":1440,"high":1491,"low":1427,"close":1482,"volume":332617,"rsi_14":31.25,"sma_20":1647.25,"sma_60":1596.82,"sma_120":1622.8},{"date":"2026-03-09","open":1440,"high":1475,"low":1389,"close":1423,"volume":326633,"rsi_14":28.86,"sma_20":1643.95,"sma_60":1595.67,"sma_120":1620.2},{"date":"2026-03-10","open":1456,"high":1474,"low":1440,"close":1448,"volume":243690,"rsi_14":29.27,"sma_20":1632.55,"sma_60":1595.08,"sma_120":1617.68},{"date":"2026-03-11","open":1450,"high":1511,"low":1440,"close":1481,"volume":228853,"rsi_14":28.76,"sma_20":1625.75,"sma_60":1595.43,"sma_120":1615.56},{"date":"2026-03-12","open":1495,"high":1495,"low":1468,"close":1488,"volume":116674,"rsi_14":26.09,"sma_20":1620.2,"sma_60":1595.47,"sma_120":1613.62},{"date":"2026-03-13","open":1471,"high":1550,"low":1456,"close":1529,"volume":157536,"rsi_14":30.37,"sma_20":1614.4,"sma_60":1595.92,"sma_120":1611.99},{"date":"2026-03-16","open":1529,"high":1536,"low":1494,"close":1534,"volume":139785,"rsi_14":32.02,"sma_20":1605.0,"sma_60":1593.57,"sma_120":1609.14},{"date":"2026-03-17","open":1511,"high":1582,"low":1511,"close":1541,"volume":145047,"rsi_14":34.66,"sma_20":1596.25,"sma_60":1594.13,"sma_120":1609.42},{"date":"2026-03-18","open":1530,"high":1571,"low":1502,"close":1515,"volume":101134,"rsi_14":35.41,"sma_20":1585.15,"sma_60":1592.38,"sma_120":1608.0},{"date":"2026-03-19","open":1505,"high":1505,"low":1476,"close":1476,"volume":150666,"rsi_14":36.32,"sma_20":1570.2,"sma_60":1590.25,"sma_120":1606.37},{"date":"2026-03-20","open":1470,"high":1504,"low":1470,"close":1490,"volume":208625,"rsi_14":39.0,"sma_20":1554.35,"sma_60":1588.88,"sma_120":1604.72},{"date":"2026-03-23","open":1470,"high":1496,"low":1440,"close":1451,"volume":233682,"rsi_14":42.43,"sma_20":1536.55,"sma_60":1586.32,"sma_120":1602.73},{"date":"2026-03-24","open":1465,"high":1520,"low":1451,"close":1483,"volume":198718,"rsi_14":62.61,"sma_20":1521.65,"sma_60":1584.15,"sma_120":1601.09},{"date":"2026-03-25","open":1492,"high":1605,"low":1486,"close":1539,"volume":226671,"rsi_14":59.25,"sma_20":1511.5,"sma_60":1583.35,"sma_120":1599.91},{"date":"2026-03-26","open":1539,"high":1539,"low":1498,"close":1507,"volume":108805,"rsi_14":53.01,"sma_20":1501.75,"sma_60":1581.93,"sma_120":1598.12},{"date":"2026-03-27","open":1482,"high":1556,"low":1473,"close":1532,"volume":131680,"rsi_14":64.3,"sma_20":1496.0,"sma_60":1581.1,"sma_120":1596.52},{"date":"2026-03-30","open":1481,"high":1543,"low":1477,"close":1522,"volume":294041,"rsi_14":60.11,"sma_20":1490.8,"sma_60":1579.88,"sma_120":1594.62},{"date":"2026-03-31","open":1493,"high":1513,"low":1440,"close":1440,"volume":204609,"rsi_14":45.06,"sma_20":1485.95,"sma_60":1576.73,"sma_120":1592.28},{"date":"2026-04-01","open":1455,"high":1529,"low":1455,"close":1528,"volume":127575,"rsi_14":54.03,"sma_20":1493.7,"sma_60":1575.65,"sma_120":1590.71},{"date":"2026-04-02","open":1530,"high":1542,"low":1433,"close":1447,"volume":189285,"rsi_14":42.35,"sma_20":1492.8,"sma_60":1573.17,"sma_120":1588.43},{"date":"2026-04-03","open":1462,"high":1482,"low":1460,"close":1477,"volume":79025,"rsi_14":44.92,"sma_20":1492.55,"sma_60":1570.98,"sma_120":1586.18},{"date":"2026-04-06","open":1477,"high":1484,"low":1437,"close":1441,"volume":89931,"rsi_14":41.53,"sma_20":1493.45,"sma_60":1565.83,"sma_120":1583.56},{"date":"2026-04-07","open":1441,"high":1461,"low":1429,"close":1442,"volume":59244,"rsi_14":43.54,"sma_20":1493.15,"sma_60":1561.28,"sma_120":1581.15},{"date":"2026-04-08","open":1461,"high":1513,"low":1461,"close":1495,"volume":107299,"rsi_14":51.64,"sma_20":1493.85,"sma_60":1559.2,"sma_120":1579.38},{"date":"2026-04-09","open":1495,"high":1505,"low":1466,"close":1477,"volume":58640,"rsi_14":48.89,"sma_20":1493.3,"sma_60":1557.12,"sma_120":1577.72},{"date":"2026-04-10","open":1471,"high":1497,"low":1471,"close":1492,"volume":103099,"rsi_14":53.67,"sma_20":1491.45,"sma_60":1555.73,"sma_120":1576.06},{"date":"2026-04-13","open":1491,"high":1501,"low":1440,"close":1498,"volume":91302,"rsi_14":51.41,"sma_20":1489.65,"sma_60":1554.15,"sma_120":1574.71},{"date":"2026-04-14","open":1498,"high":1561,"low":1498,"close":1546,"volume":213290,"rsi_14":50.67,"sma_20":1489.9,"sma_60":1553.62,"sma_120":1573.2},{"date":"2026-04-15","open":1546,"high":1565,"low":1546,"close":1558,"volume":149850,"rsi_14":55.05,"sma_20":1492.05,"sma_60":1553.15,"sma_120":1572.04},{"date":"2026-04-16","open":1559,"high":1813,"low":1559,"close":1699,"volume":6515851,"rsi_14":63.45,"sma_20":1503.2,"sma_60":1554.82,"sma_120":1572.24},{"date":"2026-04-17","open":1675,"high":1683,"low":1626,"close":1647,"volume":615273,"rsi_14":59.43,"sma_20":1511.05,"sma_60":1555.77,"sma_120":1571.86},{"date":"2026-04-20","open":1631,"high":1678,"low":1631,"close":1644,"volume":324562,"rsi_14":67.47,"sma_20":1520.7,"sma_60":1557.33,"sma_120":1571.67},{"date":"2026-04-21","open":1667,"high":1668,"low":1624,"close":1624,"volume":285367,"rsi_14":59.3,"sma_20":1527.75,"sma_60":1559.15,"sma_120":1571.47},{"date":"2026-04-22","open":1624,"high":1656,"low":1601,"close":1630,"volume":182319,"rsi_14":70.75,"sma_20":1532.3,"sma_60":1560.9,"sma_120":1571.42},{"date":"2026-04-23","open":1635,"high":1646,"low":1601,"close":1613,"volume":165409,"rsi_14":65.89,"sma_20":1537.6,"sma_60":1562.07,"sma_120":1570.94},{"date":"2026-04-24","open":1613,"high":1642,"low":1603,"close":1623,"volume":199369,"rsi_14":72.64,"sma_20":1542.15,"sma_60":1563.75,"sma_120":1570.65},{"date":"2026-04-27","open":1623,"high":1657,"low":1611,"close":1616,"volume":238468,"rsi_14":71.32,"sma_20":1546.85,"sma_60":1565.32,"sma_120":1570.64},{"date":"2026-04-28","open":1617,"high":1676,"low":1602,"close":1629,"volume":492761,"rsi_14":68.21,"sma_20":1556.3,"sma_60":1567.28,"sma_120":1570.62},{"date":"2026-04-29","open":1629,"high":1629,"low":1602,"close":1620,"volume":248768,"rsi_14":69.92,"sma_20":1560.9,"sma_60":1569.17,"sma_120":1569.78},{"date":"2026-04-30","open":1620,"high":1620,"low":1570,"close":1574,"volume":291770,"rsi_14":54.17,"sma_20":1579.2,"sma_60":1522.12,"sma_120":1563.66},{"date":"2026-05-04","open":1575,"high":1605,"low":1574,"close":1580,"volume":140682,"rsi_14":60.51,"sma_20":1572.4,"sma_60":1573.75,"sma_120":1571.18},{"date":"2026-05-06","open":1581,"high":1601,"low":1535,"close":1540,"volume":264937,"rsi_14":49.21,"sma_20":1577.35,"sma_60":1571.58,"sma_120":1570.45},{"date":"2026-05-07","open":1546,"high":1549,"low":1507,"close":1515,"volume":198962,"rsi_14":44.56,"sma_20":1581.0,"sma_60":1568.9,"sma_120":1569.87},{"date":"2026-05-08","open":1505,"high":1544,"low":1500,"close":1516,"volume":133152,"rsi_14":14.12,"sma_20":1582.05,"sma_60":1567.22,"sma_120":1569.24},{"date":"2026-05-11","open":1516,"high":1534,"low":1480,"close":1480,"volume":215779,"rsi_14":15.06,"sma_20":1582.2,"sma_60":1565.23,"sma_120":1568.46},{"date":"2026-05-12","open":1480,"high":1514,"low":1368,"close":1400,"volume":351248,"rsi_14":11.39,"sma_20":1577.6,"sma_60":1561.15,"sma_120":1567.12},{"date":"2026-05-13","open":1437,"high":1485,"low":1411,"close":1438,"volume":182575,"rsi_14":22.16,"sma_20":1574.6,"sma_60":1556.42,"sma_120":1566.08},{"date":"2026-05-14","open":1425,"high":1500,"low":1415,"close":1438,"volume":140828,"rsi_14":20.73,"sma_20":1569.2,"sma_60":1551.78,"sma_120":1564.89},{"date":"2026-05-15","open":1440,"high":1440,"low":1390,"close":1399,"volume":268605,"rsi_14":19.43,"sma_20":1561.25,"sma_60":1546.15,"sma_120":1563.72},{"date":"2026-05-18","open":1410,"high":1410,"low":1360,"close":1391,"volume":199471,"rsi_14":16.67,"sma_20":1545.85,"sma_60":1539.75,"sma_120":1562.1},{"date":"2026-05-19","open":1391,"high":1404,"low":1355,"close":1382,"volume":194236,"rsi_14":16.57,"sma_20":1532.6,"sma_60":1532.67,"sma_120":1560.59},{"date":"2026-05-20","open":1385,"high":1404,"low":1320,"close":1344,"volume":235751,"rsi_14":12.0,"sma_20":1517.6,"sma_60":1524.95,"sma_120":1558.62},{"date":"2026-05-21","open":1351,"high":1370,"low":1321,"close":1324,"volume":269276,"rsi_14":11.66,"sma_20":1502.6,"sma_60":1517.33,"sma_120":1556.55},{"date":"2026-05-22","open":1321,"high":1372,"low":1314,"close":1352,"volume":78913,"rsi_14":19.84,"sma_20":1488.7,"sma_60":1510.83,"sma_120":1554.99},{"date":"2026-05-26","open":1368,"high":1389,"low":1321,"close":1330,"volume":236879,"rsi_14":17.45,"sma_20":1474.55,"sma_60":1504.63,"sma_120":1553.46},{"date":"2026-05-27","open":1314,"high":1330,"low":1274,"close":1278,"volume":344908,"rsi_14":16.92,"sma_20":1457.3,"sma_60":1498.48,"sma_120":1551.7},{"date":"2026-05-28","open":1280,"high":1290,"low":1204,"close":1238,"volume":305442,"rsi_14":16.3,"sma_20":1438.4,"sma_60":1492.02,"sma_120":1549.63},{"date":"2026-05-29","open":1230,"high":1258,"low":1160,"close":1180,"volume":479254,"rsi_14":14.1,"sma_20":1415.95,"sma_60":1486.07,"sma_120":1546.75},{"date":"2026-06-01","open":1181,"high":1231,"low":1148,"close":1186,"volume":294650,"rsi_14":16.44,"sma_20":1394.25,"sma_60":1482.95,"sma_120":1544.2},{"date":"2026-06-02","open":1176,"high":1258,"low":1142,"close":1218,"volume":395664,"rsi_14":26.67,"sma_20":1376.45,"sma_60":1478.83,"sma_120":1541.99},{"date":"2026-06-04","open":1219,"high":1242,"low":1169,"close":1215,"volume":257572,"rsi_14":18.59,"sma_20":1358.2,"sma_60":1474.38,"sma_120":1539.95},{"date":"2026-06-05","open":1205,"high":1221,"low":1180,"close":1196,"volume":158039,"rsi_14":17.65,"sma_20":1341.0,"sma_60":1470.6,"sma_120":1537.53},{"date":"2026-06-08","open":1150,"high":1174,"low":1091,"close":1109,"volume":275953,"rsi_14":15.64,"sma_20":1320.7,"sma_60":1464.95,"sma_120":1534.26},{"date":"2026-06-09","open":1107,"high":1158,"low":1107,"close":1134,"volume":173105,"rsi_14":20.73,"sma_20":1301.6,"sma_60":1459.17,"sma_120":1530.7},{"date":"2026-06-10","open":1134,"high":1149,"low":1116,"close":1132,"volume":154381,"rsi_14":21.06,"sma_20":1284.2,"sma_60":1453.23,"sma_120":1526.62},{"date":"2026-06-11","open":1122,"high":1139,"low":1100,"close":1123,"volume":142500,"rsi_14":22.58,"sma_20":1270.35,"sma_60":1446.47,"sma_120":1522.48},{"date":"2026-06-12","open":1145,"high":1170,"low":1129,"close":1143,"volume":151953,"rsi_14":27.54,"sma_20":1255.6,"sma_60":1439.95,"sma_120":1518.64},{"date":"2026-06-15","open":1153,"high":1175,"low":1146,"close":1156,"volume":100039,"rsi_14":24.74,"sma_20":1241.5,"sma_60":1433.53,"sma_120":1515.17},{"date":"2026-06-16","open":1157,"high":1175,"low":1151,"close":1161,"volume":78125,"rsi_14":27.22,"sma_20":1229.6,"sma_60":1427.63,"sma_120":1511.47},{"date":"2026-06-17","open":1161,"high":1191,"low":1155,"close":1173,"volume":61296,"rsi_14":43.35,"sma_20":1166.5,"sma_60":1388.65,"sma_120":1486.04},{"date":"2026-06-18","open":1173,"high":1184,"low":1140,"close":1148,"volume":84672,"rsi_14":35.76,"sma_20":1207.0,"sma_60":1416.88,"sma_120":1504.15},{"date":"2026-06-19","open":1154,"high":1155,"low":1090,"close":1099,"volume":217893,"rsi_14":36.81,"sma_20":1194.75,"sma_60":1411.02,"sma_120":1500.04},{"date":"2026-06-22","open":1102,"high":1134,"low":1063,"close":1066,"volume":129564,"rsi_14":32.04,"sma_20":1181.85,"sma_60":1404.07,"sma_120":1495.74},{"date":"2026-06-23","open":1057,"high":1066,"low":982,"close":993,"volume":283844,"rsi_14":20.0,"sma_20":1163.9,"sma_60":1394.97,"sma_120":1490.72},{"date":"2026-06-24","open":987,"high":1028,"low":959,"close":980,"volume":206695,"rsi_14":19.48,"sma_20":1146.4,"sma_60":1386.18,"sma_120":1485.32},{"date":"2026-06-25","open":975,"high":1000,"low":948,"close":960,"volume":105216,"rsi_14":19.43,"sma_20":1130.5,"sma_60":1376.65,"sma_120":1480.04},{"date":"2026-06-26","open":950,"high":960,"low":891,"close":928,"volume":220610,"rsi_14":22.66,"sma_20":1115.0,"sma_60":1366.75,"sma_120":1474.47},{"date":"2026-06-29","open":912,"high":983,"low":912,"close":981,"volume":182259,"rsi_14":28.69,"sma_20":1105.05,"sma_60":1359.1,"sma_120":1469.25},{"date":"2026-06-30","open":975,"high":1009,"low":967,"close":969,"volume":90878,"rsi_14":27.91,"sma_20":1094.2,"sma_60":1349.78,"sma_120":1462.74},{"date":"2026-07-01","open":999,"high":1000,"low":971,"close":987,"volume":101592,"rsi_14":32.01,"sma_20":1082.65,"sma_60":1342.12,"sma_120":1456.67},{"date":"2026-07-02","open":959,"high":1000,"low":940,"close":966,"volume":248847,"rsi_14":26.65,"sma_20":1070.2,"sma_60":1333.6,"sma_120":1451.22},{"date":"2026-07-03","open":966,"high":981,"low":924,"close":968,"volume":142719,"rsi_14":24.46,"sma_20":1058.8,"sma_60":1325.72,"sma_120":1445.94},{"date":"2026-07-06","open":986,"high":986,"low":950,"close":975,"volume":99486,"rsi_14":24.86,"sma_20":1052.1,"sma_60":1317.93,"sma_120":1440.94},{"date":"2026-07-07","open":977,"high":1005,"low":947,"close":983,"volume":151872,"rsi_14":24.04,"sma_20":1044.55,"sma_60":1309.4,"sma_120":1435.86},{"date":"2026-07-08","open":975,"high":994,"low":926,"close":991,"volume":196734,"rsi_14":27.51,"sma_20":1037.5,"sma_60":1301.3,"sma_120":1430.97},{"date":"2026-07-09","open":951,"high":994,"low":935,"close":958,"volume":117078,"rsi_14":28.83,"sma_20":1029.25,"sma_60":1292.4,"sma_120":1425.73},{"date":"2026-07-10","open":957,"high":986,"low":955,"close":981,"volume":72393,"rsi_14":36.84,"sma_20":1021.15,"sma_60":1283.78,"sma_120":1420.58},{"date":"2026-07-13","open":973,"high":995,"low":917,"close":960,"volume":111241,"rsi_14":43.91,"sma_20":1011.35,"sma_60":1274.02,"sma_120":1415.33},{"date":"2026-07-14","open":936,"high":961,"low":919,"close":932,"volume":182927,"rsi_14":41.61,"sma_20":999.9,"sma_60":1263.58,"sma_120":1410.18},{"date":"2026-07-15","open":925,"high":1002,"low":925,"close":997,"volume":233530,"rsi_14":55.59,"sma_20":991.1,"sma_60":1251.88,"sma_120":1405.87},{"date":"2026-07-16","open":954,"high":994,"low":953,"close":989,"volume":50330,"rsi_14":59.93,"sma_20":983.15,"sma_60":1240.92,"sma_120":1401.4},{"date":"2026-07-20","open":980,"high":984,"low":941,"close":951,"volume":86726,"rsi_14":44.86,"sma_20":975.75,"sma_60":1229.37,"sma_120":1396.47},{"date":"2026-07-21","open":931,"high":963,"low":923,"close":949,"volume":53123,"rsi_14":46.45,"sma_20":969.9,"sma_60":1218.12,"sma_120":1391.69},{"date":"2026-07-22","open":955,"high":961,"low":933,"close":950,"volume":59916,"rsi_14":43.02,"sma_20":967.75,"sma_60":1206.78,"sma_120":1386.92},{"date":"2026-07-23","open":950,"high":964,"low":942,"close":961,"volume":58886,"rsi_14":49.02,"sma_20":966.8,"sma_60":1195.92,"sma_120":1382.34},{"date":"2026-07-24","open":957,"high":965,"low":945,"close":961,"volume":35573,"rsi_14":48.62,"sma_20":966.85,"sma_60":1184.88,"sma_120":1377.79},{"date":"2026-07-27","open":961,"high":977,"low":942,"close":945,"volume":31190,"rsi_14":44.27,"sma_20":967.7,"sma_60":1173.7,"sma_120":1373.03},{"date":"2026-07-28","open":938,"high":969,"low":897,"close":906,"volume":118171,"rsi_14":36.86,"sma_20":963.95,"sma_60":1161.65,"sma_120":1367.72},{"date":"2026-07-29","open":911,"high":913,"low":737,"close":870,"volume":370513,"rsi_14":31.15,"sma_20":959.0,"sma_60":1149.15,"sma_120":1362.56},{"date":"2026-07-30","open":841,"high":1070,"low":841,"close":944,"volume":1600605,"rsi_14":48.07,"sma_20":956.85,"sma_60":1138.65,"sma_120":1356.49},{"date":"2026-07-31","open":945,"high":1045,"low":932,"close":1045,"volume":327483,"rsi_14":57.27,"sma_20":960.8,"sma_60":1129.73,"sma_120":1351.74},{"date":"2026-08-03","open":1011,"high":1011,"low":982,"close":985,"volume":182612,"rsi_14":52.61,"sma_20":961.65,"sma_60":1120.48,"sma_120":1346.03},{"date":"2026-08-04","open":979,"high":995,"low":972,"close":984,"volume":132245,"rsi_14":55.75,"sma_20":962.1,"sma_60":1111.63,"sma_120":1340.27},{"date":"2026-08-05","open":980,"high":1000,"low":980,"close":997,"volume":65360,"rsi_14":50.0,"sma_20":962.8,"sma_60":1102.98,"sma_120":1335.1},{"date":"2026-08-06","open":977,"high":1002,"low":977,"close":992,"volume":77534,"rsi_14":50.38,"sma_20":962.85,"sma_60":1094.85,"sma_120":1330.04},{"date":"2026-08-07","open":992,"high":1006,"low":985,"close":992,"volume":84054,"rsi_14":55.71,"sma_20":964.55,"sma_60":1088.05,"sma_120":1324.6},{"date":"2026-08-10","open":992,"high":1006,"low":980,"close":1005,"volume":81697,"rsi_14":57.57,"sma_20":965.75,"sma_60":1080.83,"sma_120":1318.62},{"date":"2026-08-11","open":1005,"high":1018,"low":1000,"close":1016,"volume":82564,"rsi_14":58.68,"sma_20":968.55,"sma_60":1073.8,"sma_120":1312.79},{"date":"2026-08-12","open":1016,"high":1020,"low":1000,"close":1005,"volume":74761,"rsi_14":55.79,"sma_20":972.2,"sma_60":1067.23,"sma_120":1306.69},{"date":"2026-08-13","open":1010,"high":1041,"low":1005,"close":1013,"volume":107841,"rsi_14":56.7,"sma_20":973.0,"sma_60":1060.93,"sma_120":1300.34},{"date":"2026-08-14","open":1016,"high":1016,"low":997,"close":1010,"volume":78178,"rsi_14":58.67,"sma_20":974.05,"sma_60":1054.73,"sma_120":1293.7},{"date":"2026-08-18","open":1010,"high":1010,"low":975,"close":976,"volume":109839,"rsi_14":59.46,"sma_20":975.3,"sma_60":1048.6,"sma_120":1286.78},{"date":"2026-08-19","open":993,"high":993,"low":951,"close":975,"volume":59607,"rsi_14":65.67,"sma_20":976.6,"sma_60":1042.78,"sma_120":1280.06},{"date":"2026-08-20","open":996,"high":996,"low":968,"close":982,"volume":32717,"rsi_14":57.09,"sma_20":978.2,"sma_60":1036.62,"sma_120":1273.72},{"date":"2026-08-21","open":971,"high":977,"low":950,"close":960,"volume":50179,"rsi_14":27.51,"sma_20":978.15,"sma_60":1030.45,"sma_120":1267.54},{"date":"2026-08-24","open":962,"high":974,"low":949,"close":952,"volume":30288,"rsi_14":37.96,"sma_20":977.7,"sma_60":1025.02,"sma_120":1261.75},{"date":"2026-08-25","open":947,"high":974,"low":946,"close":956,"volume":14530,"rsi_14":40.0,"sma_20":978.25,"sma_60":1020.32,"sma_120":1256.17},{"date":"2026-08-26","open":975,"high":975,"low":950,"close":956,"volume":20637,"rsi_14":33.86,"sma_20":980.75,"sma_60":1016.58,"sma_120":1251.33},{"date":"2026-08-27","open":957,"high":964,"low":947,"close":956,"volume":22252,"rsi_14":35.25,"sma_20":985.05,"sma_60":1012.75,"sma_120":1247.85},{"date":"2026-08-28","open":962,"high":998,"low":948,"close":963,"volume":85315,"rsi_14":38.76,"sma_20":986.0,"sma_60":1008.5,"sma_120":1243.67},{"date":"2026-08-31","open":962,"high":962,"low":940,"close":946,"volume":74546,"rsi_14":27.82,"sma_20":981.05,"sma_60":1004.02,"sma_120":1239.2},{"date":"2026-09-01","open":944,"high":955,"low":915,"close":930,"volume":47212,"rsi_14":18.84,"sma_20":978.3,"sma_60":999.58,"sma_120":1235.09},{"date":"2026-09-02","open":952,"high":952,"low":916,"close":916,"volume":34549,"rsi_14":18.44,"sma_20":974.9,"sma_60":996.37,"sma_120":1230.66},{"date":"2026-09-03","open":927,"high":927,"low":905,"close":914,"volume":67491,"rsi_14":13.33,"sma_20":970.75,"sma_60":992.7,"sma_120":1225.93},{"date":"2026-09-04","open":915,"high":920,"low":904,"close":904,"volume":72677,"rsi_14":12.68,"sma_20":966.35,"sma_60":988.9,"sma_120":1221.07},{"date":"2026-09-07","open":926,"high":926,"low":897,"close":908,"volume":89282,"rsi_14":19.64,"sma_20":962.15,"sma_60":985.32,"sma_120":1215.89},{"date":"2026-09-08","open":902,"high":910,"low":894,"close":899,"volume":47167,"rsi_14":18.33,"sma_20":956.85,"sma_60":981.25,"sma_120":1210.6},{"date":"2026-09-09","open":901,"high":909,"low":885,"close":892,"volume":30425,"rsi_14":12.5,"sma_20":950.65,"sma_60":976.85,"sma_120":1205.19},{"date":"2026-09-10","open":890,"high":905,"low":870,"close":905,"volume":94214,"rsi_14":25.23,"sma_20":945.65,"sma_60":972.58,"sma_120":1200.11},{"date":"2026-09-11","open":905,"high":905,"low":888,"close":890,"volume":15442,"rsi_14":23.73,"sma_20":939.5,"sma_60":967.87,"sma_120":1195.22},{"date":"2026-09-14","open":890,"high":989,"low":855,"close":885,"volume":78793,"rsi_14":20.17,"sma_20":933.25,"sma_60":963.48,"sma_120":1190.18},{"date":"2026-09-15","open":850,"high":945,"low":846,"close":878,"volume":214322,"rsi_14":19.05,"sma_20":928.35,"sma_60":959.8,"sma_120":1185.41},{"date":"2026-09-16","open":860,"high":939,"low":850,"close":858,"volume":66046,"rsi_14":16.44,"sma_20":922.5,"sma_60":956.33,"sma_120":1180.2},{"date":"2026-09-17","open":855,"high":880,"low":826,"close":844,"volume":103812,"rsi_14":11.11,"sma_20":915.6,"sma_60":953.85,"sma_120":1174.41},{"date":"2026-09-18","open":848,"high":848,"low":820,"close":830,"volume":89030,"rsi_14":11.33,"sma_20":909.1,"sma_60":951.35,"sma_120":1168.77},{"date":"2026-09-21","open":830,"high":838,"low":795,"close":795,"volume":107264,"rsi_14":10.06,"sma_20":901.25,"sma_60":948.6,"sma_120":1162.62},{"date":"2026-09-22","open":800,"high":814,"low":750,"close":793,"volume":138281,"rsi_14":10.83,"sma_20":893.1,"sma_60":946.35,"sma_120":1156.55},{"date":"2026-09-23","open":793,"high":799,"low":765,"close":785,"volume":66162,"rsi_14":10.43,"sma_20":884.55,"sma_60":943.08,"sma_120":1151.09},{"date":"2026-09-28","open":778,"high":784,"low":750,"close":769,"volume":120764,"rsi_14":10.06,"sma_20":875.2,"sma_60":939.75,"sma_120":1144.77},{"date":"2026-09-29","open":762,"high":765,"low":734,"close":746,"volume":103237,"rsi_14":6.91,"sma_20":864.35,"sma_60":935.73,"sma_120":1138.92},{"date":"2026-09-30","open":742,"high":790,"low":730,"close":743,"volume":142526,"rsi_14":7.14,"sma_20":854.2,"sma_60":932.02,"sma_120":1132.81},{"date":"2026-10-01","open":720,"high":730,"low":580,"close":666,"volume":1360123,"rsi_14":5.16,"sma_20":841.0,"sma_60":926.98,"sma_120":1126.35},{"date":"2026-10-02","open":666,"high":687,"low":642,"close":686,"volume":331235,"rsi_14":7.72,"sma_20":829.5,"sma_60":922.17,"sma_120":1120.05},{"date":"2026-10-06","open":685,"high":742,"low":685,"close":741,"volume":230931,"rsi_14":25.08,"sma_20":820.85,"sma_60":918.13,"sma_120":1113.77},{"date":"2026-10-07","open":740,"high":750,"low":735,"close":742,"volume":78592,"rsi_14":25.76,"sma_20":812.75,"sma_60":913.98,"sma_120":1107.64},{"date":"2026-10-08","open":718,"high":756,"low":707,"close":725,"volume":93808,"rsi_14":24.92,"sma_20":803.6,"sma_60":910.1,"sma_120":1101.25},{"date":"2026-10-12","open":725,"high":739,"low":686,"close":698,"volume":74008,"rsi_14":24.36,"sma_20":793.55,"sma_60":905.38,"sma_120":1094.58},{"date":"2026-10-13","open":698,"high":705,"low":680,"close":700,"volume":95685,"rsi_14":26.0,"sma_20":783.95,"sma_60":901.05,"sma_120":1087.53},{"date":"2026-10-14","open":694,"high":708,"low":680,"close":706,"volume":33884,"rsi_14":28.77,"sma_20":774.0,"sma_60":897.28,"sma_120":1080.43},{"date":"2026-10-15","open":705,"high":706,"low":677,"close":688,"volume":138792,"rsi_14":30.55,"sma_20":763.9,"sma_60":892.13,"sma_120":1072.01},{"date":"2026-10-16","open":700,"high":700,"low":674,"close":692,"volume":67465,"rsi_14":31.77,"sma_20":754.25,"sma_60":887.18,"sma_120":1064.05},{"date":"2026-10-19","open":692,"high":692,"low":692,"close":692,"volume":0,"rsi_14":32.71,"sma_20":744.95,"sma_60":882.87,"sma_120":1056.12},{"date":"2026-10-20","open":692,"high":692,"low":692,"close":692,"volume":0,"rsi_14":34.78,"sma_20":736.65,"sma_60":878.58,"sma_120":1048.35},{"date":"2026-10-21","open":692,"high":692,"low":692,"close":692,"volume":0,"rsi_14":38.26,"sma_20":729.05,"sma_60":874.28,"sma_120":1040.53},{"date":"2026-10-22","open":692,"high":692,"low":692,"close":692,"volume":0,"rsi_14":38.77,"sma_20":722.15,"sma_60":869.8,"sma_120":1032.86},{"date":"2026-10-23","open":692,"high":692,"low":692,"close":692,"volume":0}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":104.94999999999999,"pbr":0.37,"per":6.59,"roa":2.28,"roe":2.3,"grade":"C","comment":"PER 6.59배, ROE 2.3%","revenue":12667184321.0,"analysis":"PER 6.6배입니다. ROE 2.3%입니다. 시가총액 374.16억. 매출 126.67억, 영업이익 34.13억.","eps_basis":"TTM","debt_ratio":0.011090205477907037,"market_cap":37415724472,"net_income":5688401392.0,"total_debt":1127497234.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":102793533652.0,"total_equity":101666036418.0,"profit_margin":44.91,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":3412971231.0,"operating_margin":26.94,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":692.0,"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":3844.0},{"date":"2017-01-11","close":3825.0},{"date":"2017-01-12","close":3685.0},{"date":"2017-01-13","close":3630.0},{"date":"2017-01-16","close":3574.0},{"date":"2017-01-17","close":3452.0},{"date":"2017-01-18","close":3378.0},{"date":"2017-01-19","close":3084.0},{"date":"2017-01-20","close":3004.0},{"date":"2017-01-23","close":2832.0},{"date":"2017-01-24","close":2990.0},{"date":"2017-01-25","close":2743.0},{"date":"2017-01-26","close":2855.0},{"date":"2017-01-31","close":2715.0},{"date":"2017-02-01","close":2696.0},{"date":"2017-02-02","close":2015.0},{"date":"2017-02-03","close":2076.0},{"date":"2017-02-06","close":2230.0},{"date":"2017-02-07","close":2239.0},{"date":"2017-02-08","close":2230.0},{"date":"2017-02-09","close":2127.0},{"date":"2017-02-10","close":2085.0},{"date":"2017-02-13","close":2146.0},{"date":"2017-02-14","close":2085.0},{"date":"2017-02-15","close":2277.0},{"date":"2017-02-16","close":2291.0},{"date":"2017-02-17","close":2281.0},{"date":"2017-02-20","close":2207.0},{"date":"2017-02-21","close":2267.0},{"date":"2017-02-22","close":2370.0},{"date":"2017-02-23","close":2309.0},{"date":"2017-02-24","close":2225.0},{"date":"2017-02-27","close":2225.0},{"date":"2017-02-28","close":2193.0},{"date":"2017-03-02","close":2151.0},{"date":"2017-03-03","close":2104.0},{"date":"2017-03-06","close":2183.0},{"date":"2017-03-07","close":2155.0},{"date":"2017-03-08","close":2146.0},{"date":"2017-03-09","close":2146.0},{"date":"2017-03-10","close":2281.0},{"date":"2017-03-13","close":2384.0},{"date":"2017-03-14","close":3060.0},{"date":"2017-03-15","close":2967.0},{"date":"2017-03-16","close":2995.0},{"date":"2017-03-17","close":3238.0},{"date":"2017-03-20","close":3126.0},{"date":"2017-03-21","close":3186.0},{"date":"2017-03-22","close":2930.0},{"date":"2017-03-23","close":2748.0},{"date":"2017-03-24","close":2785.0},{"date":"2017-03-27","close":2850.0},{"date":"2017-03-28","close":3014.0},{"date":"2017-03-29","close":2920.0},{"date":"2017-03-30","close":3014.0},{"date":"2017-03-31","close":3028.0},{"date":"2017-04-03","close":3056.0},{"date":"2017-04-04","close":2836.0},{"date":"2017-04-05","close":2939.0},{"date":"2017-04-06","close":2762.0},{"date":"2017-04-07","close":2804.0},{"date":"2017-04-10","close":2589.0},{"date":"2017-04-11","close":2613.0},{"date":"2017-04-12","close":2487.0},{"date":"2017-04-13","close":2417.0},{"date":"2017-04-14","close":2333.0},{"date":"2017-04-17","close":2398.0},{"date":"2017-04-18","close":2454.0},{"date":"2017-04-19","close":2417.0},{"date":"2017-04-20","close":2337.0},{"date":"2017-04-21","close":2253.0},{"date":"2017-04-24","close":2183.0},{"date":"2017-04-25","close":2249.0},{"date":"2017-04-26","close":2211.0},{"date":"2017-04-27","close":2230.0},{"date":"2017-04-28","close":2300.0},{"date":"2017-05-02","close":2267.0},{"date":"2017-05-04","close":2309.0},{"date":"2017-05-08","close":2445.0},{"date":"2017-05-10","close":2431.0},{"date":"2017-05-11","close":2403.0},{"date":"2017-05-12","close":2384.0},{"date":"2017-05-15","close":2328.0},{"date":"2017-05-16","close":2258.0},{"date":"2017-05-17","close":2319.0},{"date":"2017-05-18","close":2249.0},{"date":"2017-05-19","close":2305.0},{"date":"2017-05-22","close":2281.0},{"date":"2017-05-23","close":2328.0},{"date":"2017-05-24","close":2267.0},{"date":"2017-05-25","close":2281.0},{"date":"2017-05-26","close":2239.0},{"date":"2017-05-29","close":2183.0},{"date":"2017-05-30","close":2183.0},{"date":"2017-05-31","close":2169.0},{"date":"2017-06-01","close":2253.0},{"date":"2017-06-02","close":2221.0},{"date":"2017-06-05","close":2239.0},{"date":"2017-06-07","close":2258.0},{"date":"2017-06-08","close":2253.0},{"date":"2017-06-09","close":2333.0},{"date":"2017-06-12","close":2286.0},{"date":"2017-06-13","close":2379.0},{"date":"2017-06-14","close":2351.0},{"date":"2017-06-15","close":2389.0},{"date":"2017-06-16","close":2337.0},{"date":"2017-06-19","close":2314.0},{"date":"2017-06-20","close":2225.0},{"date":"2017-06-21","close":2202.0},{"date":"2017-06-22","close":2211.0},{"date":"2017-06-23","close":2225.0},{"date":"2017-06-26","close":2179.0},{"date":"2017-06-27","close":2272.0},{"date":"2017-06-28","close":2244.0},{"date":"2017-06-29","close":2281.0},{"date":"2017-06-30","close":2281.0},{"date":"2017-07-03","close":2263.0},{"date":"2017-07-04","close":2225.0},{"date":"2017-07-05","close":2253.0},{"date":"2017-07-06","close":2239.0},{"date":"2017-07-07","close":2230.0},{"date":"2017-07-10","close":2174.0},{"date":"2017-07-11","close":2169.0},{"date":"2017-07-12","close":2169.0},{"date":"2017-07-13","close":2188.0},{"date":"2017-07-14","close":2207.0},{"date":"2017-07-17","close":2193.0},{"date":"2017-07-18","close":2160.0},{"date":"2017-07-19","close":2169.0},{"date":"2017-07-20","close":2286.0},{"date":"2017-07-21","close":2403.0},{"date":"2017-07-24","close":2482.0},{"date":"2017-07-25","close":2557.0},{"date":"2017-07-26","close":2571.0},{"date":"2017-07-27","close":2379.0},{"date":"2017-07-28","close":2239.0},{"date":"2017-07-31","close":2113.0},{"date":"2017-08-01","close":2188.0},{"date":"2017-08-02","close":2155.0},{"date":"2017-08-03","close":2118.0},{"date":"2017-08-04","close":2062.0},{"date":"2017-08-07","close":2081.0},{"date":"2017-08-08","close":2090.0},{"date":"2017-08-09","close":2071.0},{"date":"2017-08-10","close":2015.0},{"date":"2017-08-11","close":1913.0},{"date":"2017-08-14","close":1903.0},{"date":"2017-08-16","close":1931.0},{"date":"2017-08-17","close":1936.0},{"date":"2017-08-18","close":1931.0},{"date":"2017-08-21","close":1936.0},{"date":"2017-08-22","close":1945.0},{"date":"2017-08-23","close":1917.0},{"date":"2017-08-24","close":1931.0},{"date":"2017-08-25","close":2029.0},{"date":"2017-08-28","close":1992.0},{"date":"2017-08-29","close":1973.0},{"date":"2017-08-30","close":1983.0},{"date":"2017-08-31","close":1983.0},{"date":"2017-09-01","close":1955.0},{"date":"2017-09-04","close":1899.0},{"date":"2017-09-05","close":1866.0},{"date":"2017-09-06","close":1871.0},{"date":"2017-09-07","close":1885.0},{"date":"2017-09-08","close":1894.0},{"date":"2017-09-11","close":1899.0},{"date":"2017-09-12","close":1927.0},{"date":"2017-09-13","close":1903.0},{"date":"2017-09-14","close":1880.0},{"date":"2017-09-15","close":1880.0},{"date":"2017-09-18","close":1917.0},{"date":"2017-09-19","close":1908.0},{"date":"2017-09-20","close":1866.0},{"date":"2017-09-21","close":1894.0},{"date":"2017-09-22","close":1847.0},{"date":"2017-09-25","close":1987.0},{"date":"2017-09-26","close":1847.0},{"date":"2017-09-27","close":1880.0},{"date":"2017-09-28","close":1927.0},{"date":"2017-09-29","close":1913.0},{"date":"2017-10-10","close":2011.0},{"date":"2017-10-11","close":2043.0},{"date":"2017-10-12","close":2015.0},{"date":"2017-10-13","close":1959.0},{"date":"2017-10-16","close":1969.0},{"date":"2017-10-17","close":2062.0},{"date":"2017-10-18","close":1992.0},{"date":"2017-10-19","close":1983.0},{"date":"2017-10-20","close":1992.0},{"date":"2017-10-23","close":1969.0},{"date":"2017-10-24","close":2006.0},{"date":"2017-10-25","close":1983.0},{"date":"2017-10-26","close":1992.0},{"date":"2017-10-27","close":2071.0},{"date":"2017-10-30","close":2053.0},{"date":"2017-10-31","close":1992.0},{"date":"2017-11-01","close":2025.0},{"date":"2017-11-02","close":2043.0},{"date":"2017-11-03","close":2062.0},{"date":"2017-11-06","close":2043.0},{"date":"2017-11-07","close":2011.0},{"date":"2017-11-08","close":1997.0},{"date":"2017-11-09","close":2015.0},{"date":"2017-11-10","close":2029.0},{"date":"2017-11-13","close":2043.0},{"date":"2017-11-14","close":2025.0},{"date":"2017-11-15","close":1992.0},{"date":"2017-11-16","close":2062.0},{"date":"2017-11-17","close":2034.0},{"date":"2017-11-20","close":2062.0},{"date":"2017-11-21","close":2067.0},{"date":"2017-11-22","close":2062.0},{"date":"2017-11-23","close":2053.0},{"date":"2017-11-24","close":2113.0},{"date":"2017-11-27","close":2099.0},{"date":"2017-11-28","close":2067.0},{"date":"2017-11-29","close":2076.0},{"date":"2017-11-30","close":2053.0},{"date":"2017-12-01","close":2025.0},{"date":"2017-12-04","close":2025.0},{"date":"2017-12-05","close":2048.0},{"date":"2017-12-06","close":2081.0},{"date":"2017-12-07","close":2025.0},{"date":"2017-12-08","close":2015.0},{"date":"2017-12-11","close":1945.0},{"date":"2017-12-12","close":1880.0},{"date":"2017-12-13","close":1908.0},{"date":"2017-12-14","close":1922.0},{"date":"2017-12-15","close":1936.0},{"date":"2017-12-18","close":2244.0},{"date":"2017-12-19","close":2099.0},{"date":"2017-12-20","close":2664.0},{"date":"2017-12-21","close":2906.0},{"date":"2017-12-22","close":2440.0},{"date":"2017-12-26","close":2319.0},{"date":"2017-12-27","close":2379.0},{"date":"2017-12-28","close":2165.0},{"date":"2018-01-02","close":2429.8259},{"date":"2018-01-03","close":2490.4548},{"date":"2018-01-04","close":3236.6584},{"date":"2018-01-05","close":3600.4329},{"date":"2018-01-08","close":3586.4417},{"date":"2018-01-09","close":3334.5979},{"date":"2018-01-10","close":3917.5693},{"date":"2018-01-11","close":2742.2986},{"date":"2018-01-12","close":2611.7129},{"date":"2018-01-15","close":3143.3831},{"date":"2018-01-16","close":2858.8928},{"date":"2018-01-17","close":2625.7043},{"date":"2018-01-18","close":2695.6609},{"date":"2018-01-19","close":2625.7043},{"date":"2018-01-22","close":2742.2986},{"date":"2018-01-23","close":2844.9016},{"date":"2018-01-24","close":2910.1943},{"date":"2018-01-25","close":2891.5393},{"date":"2018-01-26","close":2900.8669},{"date":"2018-01-29","close":3036.1162},{"date":"2018-01-30","close":3684.3809},{"date":"2018-01-31","close":3493.166},{"date":"2018-02-01","close":3777.6562},{"date":"2018-02-02","close":3628.4155},{"date":"2018-02-05","close":3357.9167},{"date":"2018-02-06","close":3213.3396},{"date":"2018-02-07","close":3031.4526},{"date":"2018-02-08","close":3040.78},{"date":"2018-02-09","close":2812.2551},{"date":"2018-02-12","close":2826.2466},{"date":"2018-02-13","close":2942.8408},{"date":"2018-02-14","close":2975.4873},{"date":"2018-02-19","close":3026.7888},{"date":"2018-02-20","close":3082.7542},{"date":"2018-02-21","close":3115.4004},{"date":"2018-02-22","close":3022.125},{"date":"2018-02-23","close":2980.1511},{"date":"2018-02-26","close":2914.8582},{"date":"2018-02-27","close":2844.9016},{"date":"2018-02-28","close":2807.5916},{"date":"2018-03-02","close":2877.5481},{"date":"2018-03-05","close":2863.5566},{"date":"2018-03-06","close":2877.5481},{"date":"2018-03-07","close":2625.7043},{"date":"2018-03-08","close":2663.0144},{"date":"2018-03-09","close":2621.0405},{"date":"2018-03-12","close":2723.6436},{"date":"2018-03-13","close":2760.9536},{"date":"2018-03-14","close":2807.5916},{"date":"2018-03-15","close":2695.6609},{"date":"2018-03-16","close":2644.3594},{"date":"2018-03-19","close":2499.7825},{"date":"2018-03-20","close":2546.4202},{"date":"2018-03-21","close":2546.4202},{"date":"2018-03-22","close":2518.4375},{"date":"2018-03-23","close":2383.188},{"date":"2018-03-26","close":2448.481},{"date":"2018-03-27","close":2467.136},{"date":"2018-03-28","close":2336.5503},{"date":"2018-03-29","close":2373.8606},{"date":"2018-03-30","close":2434.4895},{"date":"2018-04-02","close":2378.5244},{"date":"2018-04-03","close":2420.4983},{"date":"2018-04-04","close":2350.5417},{"date":"2018-04-05","close":2327.2229},{"date":"2018-04-06","close":2266.5938},{"date":"2018-04-09","close":2271.2576},{"date":"2018-04-10","close":2275.9214},{"date":"2018-04-11","close":2350.5417},{"date":"2018-04-12","close":2448.481},{"date":"2018-04-13","close":2415.8345},{"date":"2018-04-16","close":2434.4895},{"date":"2018-04-17","close":2476.4636},{"date":"2018-04-18","close":2467.136},{"date":"2018-04-19","close":2677.0059},{"date":"2018-04-20","close":2681.6697},{"date":"2018-04-23","close":2490.4548},{"date":"2018-04-24","close":2798.2639},{"date":"2018-04-25","close":2616.3767},{"date":"2018-04-26","close":2593.0579},{"date":"2018-04-27","close":2653.687},{"date":"2018-04-30","close":2527.7651},{"date":"2018-05-02","close":2448.481},{"date":"2018-05-03","close":2485.791},{"date":"2018-05-04","close":2425.1621},{"date":"2018-05-08","close":2308.5676},{"date":"2018-05-09","close":2350.5417},{"date":"2018-05-10","close":2443.8171},{"date":"2018-05-11","close":2453.1448},{"date":"2018-05-14","close":2322.5591},{"date":"2018-05-15","close":2345.8779},{"date":"2018-05-16","close":2289.9126},{"date":"2018-05-17","close":2294.5764},{"date":"2018-05-18","close":2387.8518},{"date":"2018-05-21","close":2425.1621},{"date":"2018-05-23","close":2341.2141},{"date":"2018-05-24","close":2308.5676},{"date":"2018-05-25","close":2285.2488},{"date":"2018-05-28","close":2308.5676},{"date":"2018-05-29","close":2257.2661},{"date":"2018-05-30","close":2266.5938},{"date":"2018-05-31","close":2247.9387},{"date":"2018-06-01","close":2233.9473},{"date":"2018-06-04","close":2257.2661},{"date":"2018-06-05","close":2233.9473},{"date":"2018-06-07","close":2257.2661},{"date":"2018-06-08","close":2271.2576},{"date":"2018-06-11","close":2187.3096},{"date":"2018-06-12","close":2140.6719},{"date":"2018-06-14","close":2094.0342},{"date":"2018-06-15","close":2094.0342},{"date":"2018-06-18","close":1996.0948},{"date":"2018-06-19","close":1935.4658},{"date":"2018-06-20","close":1996.0948},{"date":"2018-06-21","close":1977.4398},{"date":"2018-06-22","close":2010.0862},{"date":"2018-06-25","close":2019.4138},{"date":"2018-06-26","close":2010.0862},{"date":"2018-06-27","close":2014.75},{"date":"2018-06-28","close":1893.4919},{"date":"2018-06-29","close":1893.4919},{"date":"2018-07-02","close":1837.5266},{"date":"2018-07-03","close":1921.4745},{"date":"2018-07-04","close":1926.1383},{"date":"2018-07-05","close":1898.1556},{"date":"2018-07-06","close":1912.147},{"date":"2018-07-09","close":1930.8021},{"date":"2018-07-10","close":1991.4312},{"date":"2018-07-11","close":1982.1036},{"date":"2018-07-12","close":1972.776},{"date":"2018-07-13","close":2024.0775},{"date":"2018-07-16","close":2038.0688},{"date":"2018-07-17","close":2140.6719},{"date":"2018-07-18","close":2108.0254},{"date":"2018-07-19","close":1986.7673},{"date":"2018-07-20","close":1996.0948},{"date":"2018-07-23","close":1958.7847},{"date":"2018-07-24","close":1982.1036},{"date":"2018-07-25","close":2028.7413},{"date":"2018-07-26","close":2075.3792},{"date":"2018-07-27","close":2070.7153},{"date":"2018-07-30","close":2061.3877},{"date":"2018-07-31","close":2080.0427},{"date":"2018-08-01","close":2047.3964},{"date":"2018-08-02","close":2061.3877},{"date":"2018-08-03","close":2084.7065},{"date":"2018-08-06","close":2075.3792},{"date":"2018-08-07","close":2033.4052},{"date":"2018-08-08","close":2042.7327},{"date":"2018-08-09","close":2014.75},{"date":"2018-08-10","close":1982.1036},{"date":"2018-08-13","close":1907.4833},{"date":"2018-08-14","close":1912.147},{"date":"2018-08-16","close":1921.4745},{"date":"2018-08-17","close":1954.121},{"date":"2018-08-20","close":2000.7587},{"date":"2018-08-21","close":2005.4225},{"date":"2018-08-22","close":2061.3877},{"date":"2018-08-23","close":2038.0688},{"date":"2018-08-24","close":2052.0603},{"date":"2018-08-27","close":2047.3964},{"date":"2018-08-28","close":2084.7065},{"date":"2018-08-29","close":2089.3704},{"date":"2018-08-30","close":2080.0427},{"date":"2018-08-31","close":2070.7153},{"date":"2018-09-03","close":2052.0603},{"date":"2018-09-04","close":2066.0515},{"date":"2018-09-05","close":2066.0515},{"date":"2018-09-06","close":1996.0948},{"date":"2018-09-07","close":1986.7673},{"date":"2018-09-10","close":1991.4312},{"date":"2018-09-11","close":2010.0862},{"date":"2018-09-12","close":1986.7673},{"date":"2018-09-13","close":1977.4398},{"date":"2018-09-14","close":1986.7673},{"date":"2018-09-17","close":1958.7847},{"date":"2018-09-18","close":1902.8195},{"date":"2018-09-19","close":1884.1643},{"date":"2018-09-20","close":1888.8281},{"date":"2018-09-21","close":1921.4745},{"date":"2018-09-27","close":1912.147},{"date":"2018-09-28","close":1930.8021},{"date":"2018-10-01","close":1916.8108},{"date":"2018-10-02","close":1954.121},{"date":"2018-10-04","close":1888.8281},{"date":"2018-10-05","close":1842.1904},{"date":"2018-10-08","close":1828.1991},{"date":"2018-10-10","close":1706.9409},{"date":"2018-10-11","close":1557.7002},{"date":"2018-10-12","close":1571.6915},{"date":"2018-10-15","close":1571.6915},{"date":"2018-10-16","close":1613.6655},{"date":"2018-10-17","close":1636.9844},{"date":"2018-10-18","close":1632.3206},{"date":"2018-10-19","close":1618.3292},{"date":"2018-10-22","close":1604.338},{"date":"2018-10-23","close":1553.0365},{"date":"2018-10-24","close":1469.0885},{"date":"2018-10-25","close":1380.4768},{"date":"2018-10-26","close":1539.0452},{"date":"2018-10-29","close":1221.9086},{"date":"2018-10-30","close":1268.5463},{"date":"2018-10-31","close":1296.5289},{"date":"2018-11-01","close":1347.8304},{"date":"2018-11-02","close":1413.1233},{"date":"2018-11-05","close":1436.4421},{"date":"2018-11-06","close":1455.0972},{"date":"2018-11-07","close":1427.1146},{"date":"2018-11-08","close":1455.0972},{"date":"2018-11-09","close":1469.0885},{"date":"2018-11-12","close":1436.4421},{"date":"2018-11-13","close":1441.106},{"date":"2018-11-14","close":1445.7697},{"date":"2018-11-15","close":1511.0625},{"date":"2018-11-16","close":1609.0017},{"date":"2018-11-19","close":1646.3119},{"date":"2018-11-20","close":1632.3206},{"date":"2018-11-21","close":1553.0365},{"date":"2018-11-22","close":1501.735},{"date":"2018-11-23","close":1473.7523},{"date":"2018-11-26","close":1520.39},{"date":"2018-11-27","close":1525.0538},{"date":"2018-11-28","close":1534.3813},{"date":"2018-11-29","close":1529.7177},{"date":"2018-11-30","close":1525.0538},{"date":"2018-12-03","close":1534.3813},{"date":"2018-12-04","close":1585.6829},{"date":"2018-12-05","close":1618.3292},{"date":"2018-12-06","close":1548.3727},{"date":"2018-12-07","close":1562.364},{"date":"2018-12-10","close":1520.39},{"date":"2018-12-11","close":1557.7002},{"date":"2018-12-12","close":1632.3206},{"date":"2018-12-13","close":1678.9584},{"date":"2018-12-14","close":1664.967},{"date":"2018-12-17","close":1860.8455},{"date":"2018-12-18","close":1786.2251},{"date":"2018-12-19","close":1795.5526},{"date":"2018-12-20","close":1702.2772},{"date":"2018-12-21","close":1683.6221},{"date":"2018-12-24","close":1599.6742},{"date":"2018-12-26","close":1529.7177},{"date":"2018-12-27","close":1539.0452},{"date":"2018-12-28","close":1571.6915},{"date":"2019-01-02","close":1567.0278},{"date":"2019-01-03","close":1604.338},{"date":"2019-01-04","close":1590.3467},{"date":"2019-01-07","close":1613.6655},{"date":"2019-01-08","close":1595.0104},{"date":"2019-01-09","close":1618.3292},{"date":"2019-01-10","close":1650.9757},{"date":"2019-01-11","close":1632.3206},{"date":"2019-01-14","close":1669.6307},{"date":"2019-01-15","close":1669.6307},{"date":"2019-01-16","close":1655.6395},{"date":"2019-01-17","close":1660.3032},{"date":"2019-01-18","close":1664.967},{"date":"2019-01-21","close":1683.6221},{"date":"2019-01-22","close":1632.3206},{"date":"2019-01-23","close":1622.993},{"date":"2019-01-24","close":1678.9584},{"date":"2019-01-25","close":1674.2946},{"date":"2019-01-28","close":1669.6307},{"date":"2019-01-29","close":1646.3119},{"date":"2019-01-30","close":1655.6395},{"date":"2019-01-31","close":1646.3119},{"date":"2019-02-01","close":1632.3206},{"date":"2019-02-07","close":1641.6482},{"date":"2019-02-08","close":1660.3032},{"date":"2019-02-11","close":1664.967},{"date":"2019-02-12","close":1650.9757},{"date":"2019-02-13","close":1725.5961},{"date":"2019-02-14","close":1744.2511},{"date":"2019-02-15","close":1711.6047},{"date":"2019-02-18","close":1734.9236},{"date":"2019-02-19","close":1744.2511},{"date":"2019-02-20","close":1744.2511},{"date":"2019-02-21","close":1818.8716},{"date":"2019-02-22","close":1767.5701},{"date":"2019-02-25","close":1786.2251},{"date":"2019-02-26","close":1744.2511},{"date":"2019-02-27","close":1753.5787},{"date":"2019-02-28","close":1664.967},{"date":"2019-03-04","close":1716.2686},{"date":"2019-03-05","close":1734.9236},{"date":"2019-03-06","close":1851.5179},{"date":"2019-03-07","close":1776.8976},{"date":"2019-03-08","close":1786.2251},{"date":"2019-03-11","close":1865.5093},{"date":"2019-03-12","close":1893.4919},{"date":"2019-03-13","close":1935.4658},{"date":"2019-03-14","close":1954.121},{"date":"2019-03-15","close":1968.1123},{"date":"2019-03-18","close":2191.9734},{"date":"2019-03-19","close":2154.6631},{"date":"2019-03-20","close":2126.6807},{"date":"2019-03-21","close":2010.0862},{"date":"2019-03-22","close":1926.1383},{"date":"2019-03-25","close":1814.2078},{"date":"2019-03-26","close":1874.8368},{"date":"2019-03-27","close":1860.8455},{"date":"2019-03-28","close":1786.2251},{"date":"2019-03-29","close":1800.2164},{"date":"2019-04-01","close":1879.5006},{"date":"2019-04-02","close":1944.7935},{"date":"2019-04-03","close":1944.7935},{"date":"2019-04-04","close":2014.75},{"date":"2019-04-05","close":1972.776},{"date":"2019-04-08","close":2010.0862},{"date":"2019-04-09","close":1940.1296},{"date":"2019-04-10","close":1921.4745},{"date":"2019-04-11","close":1912.147},{"date":"2019-04-12","close":1926.1383},{"date":"2019-04-15","close":1921.4745},{"date":"2019-04-16","close":1874.8368},{"date":"2019-04-17","close":1921.4745},{"date":"2019-04-18","close":1879.5006},{"date":"2019-04-19","close":1949.4572},{"date":"2019-04-22","close":1912.147},{"date":"2019-04-23","close":1963.4485},{"date":"2019-04-24","close":1926.1383},{"date":"2019-04-25","close":1879.5006},{"date":"2019-04-26","close":1837.5266},{"date":"2019-04-29","close":1860.8455},{"date":"2019-04-30","close":1846.8541},{"date":"2019-05-02","close":1865.5093},{"date":"2019-05-03","close":1912.147},{"date":"2019-05-07","close":1921.4745},{"date":"2019-05-08","close":1870.173},{"date":"2019-05-09","close":1753.5787},{"date":"2019-05-10","close":1734.9236},{"date":"2019-05-13","close":1786.2251},{"date":"2019-05-14","close":1800.2164},{"date":"2019-05-15","close":1818.8716},{"date":"2019-05-16","close":1800.2164},{"date":"2019-05-17","close":1758.2424},{"date":"2019-05-20","close":1734.9236},{"date":"2019-05-21","close":1702.2772},{"date":"2019-05-22","close":1706.9409},{"date":"2019-05-23","close":1627.6569},{"date":"2019-05-24","close":1641.6482},{"date":"2019-05-27","close":1669.6307},{"date":"2019-05-28","close":1683.6221},{"date":"2019-05-29","close":1636.9844},{"date":"2019-05-30","close":1618.3292},{"date":"2019-05-31","close":1641.6482},{"date":"2019-06-03","close":1632.3206},{"date":"2019-06-04","close":1636.9844},{"date":"2019-06-05","close":1674.2946},{"date":"2019-06-07","close":1660.3032},{"date":"2019-06-10","close":1678.9584},{"date":"2019-06-11","close":1697.6134},{"date":"2019-06-12","close":1697.6134},{"date":"2019-06-13","close":1688.2859},{"date":"2019-06-14","close":1683.6221},{"date":"2019-06-17","close":1767.5701},{"date":"2019-06-18","close":1753.5787},{"date":"2019-06-19","close":1753.5787},{"date":"2019-06-20","close":1762.9062},{"date":"2019-06-21","close":1762.9062},{"date":"2019-06-24","close":1748.9149},{"date":"2019-06-25","close":1809.5439},{"date":"2019-06-26","close":1767.5701},{"date":"2019-06-27","close":1725.5961},{"date":"2019-06-28","close":1730.2599},{"date":"2019-07-01","close":1697.6134},{"date":"2019-07-02","close":1716.2686},{"date":"2019-07-03","close":1702.2772},{"date":"2019-07-04","close":1683.6221},{"date":"2019-07-05","close":1683.6221},{"date":"2019-07-08","close":1604.338},{"date":"2019-07-09","close":1576.3553},{"date":"2019-07-10","close":1585.6829},{"date":"2019-07-11","close":1595.0104},{"date":"2019-07-12","close":1609.0017},{"date":"2019-07-15","close":1557.7002},{"date":"2019-07-16","close":1529.7177},{"date":"2019-07-17","close":1501.735},{"date":"2019-07-18","close":1497.0712},{"date":"2019-07-19","close":1515.7263},{"date":"2019-07-22","close":1520.39},{"date":"2019-07-23","close":1534.3813},{"date":"2019-07-24","close":1497.0712},{"date":"2019-07-25","close":1473.7523},{"date":"2019-07-26","close":1417.787},{"date":"2019-07-29","close":1310.5203},{"date":"2019-07-30","close":1366.4855},{"date":"2019-07-31","close":1389.8044},{"date":"2019-08-01","close":1371.1493},{"date":"2019-08-02","close":1333.8391},{"date":"2019-08-05","close":1231.2361},{"date":"2019-08-06","close":1193.9259},{"date":"2019-08-07","close":1249.8912},{"date":"2019-08-08","close":1333.8391},{"date":"2019-08-09","close":1329.1753},{"date":"2019-08-12","close":1333.8391},{"date":"2019-08-13","close":1347.8304},{"date":"2019-08-14","close":1343.1666},{"date":"2019-08-16","close":1305.8564},{"date":"2019-08-19","close":1310.5203},{"date":"2019-08-20","close":1329.1753},{"date":"2019-08-21","close":1361.8218},{"date":"2019-08-22","close":1338.5029},{"date":"2019-08-23","close":1343.1666},{"date":"2019-08-26","close":1277.8739},{"date":"2019-08-27","close":1282.5376},{"date":"2019-08-28","close":1305.8564},{"date":"2019-08-29","close":1291.8651},{"date":"2019-08-30","close":1319.8478},{"date":"2019-09-02","close":1324.5116},{"date":"2019-09-03","close":1343.1666},{"date":"2019-09-04","close":1469.0885},{"date":"2019-09-05","close":1445.7697},{"date":"2019-09-06","close":1436.4421},{"date":"2019-09-09","close":1436.4421},{"date":"2019-09-10","close":1459.761},{"date":"2019-09-11","close":1445.7697},{"date":"2019-09-16","close":1483.0798},{"date":"2019-09-17","close":1483.0798},{"date":"2019-09-18","close":1497.0712},{"date":"2019-09-19","close":1473.7523},{"date":"2019-09-20","close":1473.7523},{"date":"2019-09-23","close":1450.4335},{"date":"2019-09-24","close":1455.0972},{"date":"2019-09-25","close":1408.4595},{"date":"2019-09-26","close":1399.132},{"date":"2019-09-27","close":1371.1493},{"date":"2019-09-30","close":1371.1493},{"date":"2019-10-01","close":1361.8218},{"date":"2019-10-02","close":1371.1493},{"date":"2019-10-04","close":1338.5029},{"date":"2019-10-07","close":1315.1841},{"date":"2019-10-08","close":1324.5116},{"date":"2019-10-10","close":1324.5116},{"date":"2019-10-11","close":1305.8564},{"date":"2019-10-14","close":1338.5029},{"date":"2019-10-15","close":1352.4943},{"date":"2019-10-16","close":1385.1406},{"date":"2019-10-17","close":1613.6655},{"date":"2019-10-18","close":1618.3292},{"date":"2019-10-21","close":1664.967},{"date":"2019-10-22","close":1585.6829},{"date":"2019-10-23","close":1590.3467},{"date":"2019-10-24","close":1534.3813},{"date":"2019-10-25","close":1557.7002},{"date":"2019-10-28","close":1576.3553},{"date":"2019-10-29","close":1553.0365},{"date":"2019-10-30","close":1571.6915},{"date":"2019-10-31","close":1571.6915},{"date":"2019-11-01","close":1590.3467},{"date":"2019-11-04","close":1581.019},{"date":"2019-11-05","close":1604.338},{"date":"2019-11-06","close":1571.6915},{"date":"2019-11-07","close":1548.3727},{"date":"2019-11-08","close":1581.019},{"date":"2019-11-11","close":1786.2251},{"date":"2019-11-12","close":1804.8802},{"date":"2019-11-13","close":1940.1296},{"date":"2019-11-14","close":1958.7847},{"date":"2019-11-15","close":1898.1556},{"date":"2019-11-18","close":1874.8368},{"date":"2019-11-19","close":1954.121},{"date":"2019-11-20","close":1944.7935},{"date":"2019-11-21","close":1902.8195},{"date":"2019-11-22","close":1860.8455},{"date":"2019-11-25","close":1921.4745},{"date":"2019-11-26","close":1982.1036},{"date":"2019-11-27","close":1907.4833},{"date":"2019-11-28","close":1898.1556},{"date":"2019-11-29","close":1818.8716},{"date":"2019-12-02","close":1884.1643},{"date":"2019-12-03","close":1865.5093},{"date":"2019-12-04","close":1758.2424},{"date":"2019-12-05","close":1683.6221},{"date":"2019-12-06","close":1716.2686},{"date":"2019-12-09","close":1720.9323},{"date":"2019-12-10","close":1748.9149},{"date":"2019-12-11","close":1716.2686},{"date":"2019-12-12","close":1744.2511},{"date":"2019-12-13","close":1744.2511},{"date":"2019-12-16","close":1814.2078},{"date":"2019-12-17","close":1832.8628},{"date":"2019-12-18","close":1851.5179},{"date":"2019-12-19","close":1884.1643},{"date":"2019-12-20","close":1884.1643},{"date":"2019-12-23","close":1804.8802},{"date":"2019-12-24","close":1762.9062},{"date":"2019-12-26","close":1781.5614},{"date":"2019-12-27","close":1804.8802},{"date":"2019-12-30","close":1865.5093},{"date":"2020-01-02","close":1884.1643},{"date":"2020-01-03","close":1884.1643},{"date":"2020-01-06","close":1837.5266},{"date":"2020-01-07","close":1888.8281},{"date":"2020-01-08","close":1781.5614},{"date":"2020-01-09","close":1874.8368},{"date":"2020-01-10","close":1907.4833},{"date":"2020-01-13","close":2005.4225},{"date":"2020-01-14","close":1940.1296},{"date":"2020-01-15","close":1921.4745},{"date":"2020-01-16","close":2014.75},{"date":"2020-01-17","close":2066.0515},{"date":"2020-01-20","close":2024.0775},{"date":"2020-01-21","close":1949.4572},{"date":"2020-01-22","close":1930.8021},{"date":"2020-01-23","close":1930.8021},{"date":"2020-01-28","close":1809.5439},{"date":"2020-01-29","close":1893.4919},{"date":"2020-01-30","close":1828.1991},{"date":"2020-01-31","close":1739.5874},{"date":"2020-02-03","close":1781.5614},{"date":"2020-02-04","close":1814.2078},{"date":"2020-02-05","close":1818.8716},{"date":"2020-02-06","close":1874.8368},{"date":"2020-02-07","close":1958.7847},{"date":"2020-02-10","close":1930.8021},{"date":"2020-02-11","close":1949.4572},{"date":"2020-02-12","close":1926.1383},{"date":"2020-02-13","close":1940.1296},{"date":"2020-02-14","close":1907.4833},{"date":"2020-02-17","close":1930.8021},{"date":"2020-02-18","close":1874.8368},{"date":"2020-02-19","close":1860.8455},{"date":"2020-02-20","close":1809.5439},{"date":"2020-02-21","close":1772.2338},{"date":"2020-02-24","close":1688.2859},{"date":"2020-02-25","close":1781.5614},{"date":"2020-02-26","close":1767.5701},{"date":"2020-02-27","close":1660.3032},{"date":"2020-02-28","close":1501.735},{"date":"2020-03-02","close":1581.019},{"date":"2020-03-03","close":1595.0104},{"date":"2020-03-04","close":1702.2772},{"date":"2020-03-05","close":1837.5266},{"date":"2020-03-06","close":1767.5701},{"date":"2020-03-09","close":1637.0},{"date":"2020-03-10","close":1660.3032},{"date":"2020-03-11","close":1567.0278},{"date":"2020-03-12","close":1404.0},{"date":"2020-03-13","close":1235.8999},{"date":"2020-03-16","close":1203.2534},{"date":"2020-03-17","close":1212.5811},{"date":"2020-03-18","close":1156.6157},{"date":"2020-03-19","close":937.4184},{"date":"2020-03-20","close":998.0474},{"date":"2020-03-23","close":929.0236},{"date":"2020-03-24","close":1002.7112},{"date":"2020-03-25","close":1109.978},{"date":"2020-03-26","close":1170.6071},{"date":"2020-03-27","close":1184.5984},{"date":"2020-03-30","close":1268.5463},{"date":"2020-03-31","close":1305.8564},{"date":"2020-04-01","close":1291.8651},{"date":"2020-04-02","close":1268.5463},{"date":"2020-04-03","close":1375.8131},{"date":"2020-04-06","close":1445.7697},{"date":"2020-04-07","close":1459.761},{"date":"2020-04-08","close":1464.4248},{"date":"2020-04-09","close":1487.7437},{"date":"2020-04-10","close":1478.4161},{"date":"2020-04-13","close":1492.4073},{"date":"2020-04-14","close":1483.0798},{"date":"2020-04-16","close":1511.0625},{"date":"2020-04-17","close":1678.9584},{"date":"2020-04-20","close":1800.2164},{"date":"2020-04-21","close":1753.5787},{"date":"2020-04-22","close":1739.5874},{"date":"2020-04-23","close":1753.5787},{"date":"2020-04-24","close":1674.2946},{"date":"2020-04-27","close":1734.9236},{"date":"2020-04-28","close":1711.6047},{"date":"2020-04-29","close":1697.6134},{"date":"2020-05-04","close":1688.2859},{"date":"2020-05-06","close":1711.6047},{"date":"2020-05-07","close":1790.8889},{"date":"2020-05-08","close":1790.8889},{"date":"2020-05-11","close":1809.5439},{"date":"2020-05-12","close":1767.5701},{"date":"2020-05-13","close":1744.2511},{"date":"2020-05-14","close":1767.5701},{"date":"2020-05-15","close":1739.5874},{"date":"2020-05-18","close":1725.5961},{"date":"2020-05-19","close":1748.9149},{"date":"2020-05-20","close":1828.1991},{"date":"2020-05-21","close":1804.8802},{"date":"2020-05-22","close":1758.2424},{"date":"2020-05-25","close":1790.8889},{"date":"2020-05-26","close":1790.8889},{"date":"2020-05-27","close":1772.2338},{"date":"2020-05-28","close":1762.9062},{"date":"2020-05-29","close":1823.5353},{"date":"2020-06-01","close":1837.5266},{"date":"2020-06-02","close":1851.5179},{"date":"2020-06-03","close":1790.8889},{"date":"2020-06-04","close":1823.5353},{"date":"2020-06-05","close":1837.5266},{"date":"2020-06-08","close":1809.5439},{"date":"2020-06-09","close":1795.5526},{"date":"2020-06-10","close":1767.5701},{"date":"2020-06-11","close":1762.9062},{"date":"2020-06-12","close":1706.9409},{"date":"2020-06-15","close":1539.0452},{"date":"2020-06-16","close":1609.0017},{"date":"2020-06-17","close":1613.6655},{"date":"2020-06-18","close":1613.6655},{"date":"2020-06-19","close":1627.6569},{"date":"2020-06-22","close":1646.3119},{"date":"2020-06-23","close":1613.6655},{"date":"2020-06-24","close":1609.0017},{"date":"2020-06-25","close":1609.0017},{"date":"2020-06-26","close":1585.6829},{"date":"2020-06-29","close":1534.3813},{"date":"2020-06-30","close":1539.0452},{"date":"2020-07-01","close":1506.3987},{"date":"2020-07-02","close":1585.6829},{"date":"2020-07-03","close":1609.0017},{"date":"2020-07-06","close":1622.993},{"date":"2020-07-07","close":1590.3467},{"date":"2020-07-08","close":1613.6655},{"date":"2020-07-09","close":1669.6307},{"date":"2020-07-10","close":1627.6569},{"date":"2020-07-13","close":1678.9584},{"date":"2020-07-14","close":1655.6395},{"date":"2020-07-15","close":1660.3032},{"date":"2020-07-16","close":1650.9757},{"date":"2020-07-17","close":1650.9757},{"date":"2020-07-20","close":1660.3032},{"date":"2020-07-21","close":1669.6307},{"date":"2020-07-22","close":1664.967},{"date":"2020-07-23","close":1627.6569},{"date":"2020-07-24","close":1604.338},{"date":"2020-07-27","close":1730.2599},{"date":"2020-07-28","close":1776.8976},{"date":"2020-07-29","close":1758.2424},{"date":"2020-07-30","close":1744.2511},{"date":"2020-07-31","close":1706.9409},{"date":"2020-08-03","close":1706.9409},{"date":"2020-08-04","close":1734.9236},{"date":"2020-08-05","close":1725.5961},{"date":"2020-08-06","close":1753.5787},{"date":"2020-08-07","close":1748.9149},{"date":"2020-08-10","close":1762.9062},{"date":"2020-08-11","close":1870.173},{"date":"2020-08-12","close":1758.2424},{"date":"2020-08-13","close":1739.5874},{"date":"2020-08-14","close":1711.6047},{"date":"2020-08-18","close":1604.338},{"date":"2020-08-19","close":1641.6482},{"date":"2020-08-20","close":1562.364},{"date":"2020-08-21","close":1604.338},{"date":"2020-08-24","close":1613.6655},{"date":"2020-08-25","close":1683.6221},{"date":"2020-08-26","close":1669.6307},{"date":"2020-08-27","close":1613.6655},{"date":"2020-08-28","close":1613.6655},{"date":"2020-08-31","close":1646.3119},{"date":"2020-09-01","close":1641.6482},{"date":"2020-09-02","close":1646.3119},{"date":"2020-09-03","close":1692.9497},{"date":"2020-09-04","close":1678.9584},{"date":"2020-09-07","close":1706.9409},{"date":"2020-09-08","close":1688.2859},{"date":"2020-09-09","close":1692.9497},{"date":"2020-09-10","close":1730.2599},{"date":"2020-09-11","close":1725.5961},{"date":"2020-09-14","close":1744.2511},{"date":"2020-09-15","close":1734.9236},{"date":"2020-09-16","close":1734.9236},{"date":"2020-09-17","close":1692.9497},{"date":"2020-09-18","close":1706.9409},{"date":"2020-09-21","close":1678.9584},{"date":"2020-09-22","close":1595.0104},{"date":"2020-09-23","close":1622.993},{"date":"2020-09-24","close":1567.0278},{"date":"2020-09-25","close":1590.3467},{"date":"2020-09-28","close":1609.0017},{"date":"2020-09-29","close":1711.6047},{"date":"2020-10-05","close":1720.9323},{"date":"2020-10-06","close":1804.8802},{"date":"2020-10-07","close":1786.2251},{"date":"2020-10-08","close":1776.8976},{"date":"2020-10-12","close":1800.2164},{"date":"2020-10-13","close":1804.8802},{"date":"2020-10-14","close":1772.2338},{"date":"2020-10-15","close":1790.8889},{"date":"2020-10-16","close":1744.2511},{"date":"2020-10-19","close":1874.8368},{"date":"2020-10-20","close":1842.1904},{"date":"2020-10-21","close":1874.8368},{"date":"2020-10-22","close":2103.3616},{"date":"2020-10-23","close":1851.5179},{"date":"2020-10-26","close":1734.9236},{"date":"2020-10-27","close":1692.9497},{"date":"2020-10-28","close":1762.9062},{"date":"2020-10-29","close":1790.8889},{"date":"2020-10-30","close":1842.1904},{"date":"2020-11-02","close":1916.8108},{"date":"2020-11-03","close":1898.1556},{"date":"2020-11-04","close":1893.4919},{"date":"2020-11-05","close":1940.1296},{"date":"2020-11-06","close":2038.0688},{"date":"2020-11-09","close":2028.7413},{"date":"2020-11-10","close":1930.8021},{"date":"2020-11-11","close":2038.0688},{"date":"2020-11-12","close":1972.776},{"date":"2020-11-13","close":1968.1123},{"date":"2020-11-16","close":1940.1296},{"date":"2020-11-17","close":1921.4745},{"date":"2020-11-18","close":1986.7673},{"date":"2020-11-19","close":1916.8108},{"date":"2020-11-20","close":1893.4919},{"date":"2020-11-23","close":1879.5006},{"date":"2020-11-24","close":1930.8021},{"date":"2020-11-25","close":1958.7847},{"date":"2020-11-26","close":1968.1123},{"date":"2020-11-27","close":1940.1296},{"date":"2020-11-30","close":1996.0948},{"date":"2020-12-01","close":1963.4485},{"date":"2020-12-02","close":1949.4572},{"date":"2020-12-03","close":1926.1383},{"date":"2020-12-04","close":1884.1643},{"date":"2020-12-07","close":1846.8541},{"date":"2020-12-08","close":1823.5353},{"date":"2020-12-09","close":1818.8716},{"date":"2020-12-10","close":1809.5439},{"date":"2020-12-11","close":1814.2078},{"date":"2020-12-14","close":1846.8541},{"date":"2020-12-15","close":1846.8541},{"date":"2020-12-16","close":1846.8541},{"date":"2020-12-17","close":1860.8455},{"date":"2020-12-18","close":1865.5093},{"date":"2020-12-21","close":1832.8628},{"date":"2020-12-22","close":1781.5614},{"date":"2020-12-23","close":1772.2338},{"date":"2020-12-24","close":1790.8889},{"date":"2020-12-28","close":1758.2424},{"date":"2020-12-29","close":1776.8976},{"date":"2020-12-30","close":1814.2078},{"date":"2021-01-04","close":1837.5266},{"date":"2021-01-05","close":1846.8541},{"date":"2021-01-06","close":1921.4745},{"date":"2021-01-07","close":1902.8195},{"date":"2021-01-08","close":1902.8195},{"date":"2021-01-11","close":1851.5179},{"date":"2021-01-12","close":1842.1904},{"date":"2021-01-13","close":1874.8368},{"date":"2021-01-14","close":1874.8368},{"date":"2021-01-15","close":1856.1818},{"date":"2021-01-18","close":1818.8716},{"date":"2021-01-19","close":1842.1904},{"date":"2021-01-20","close":1860.8455},{"date":"2021-01-21","close":1902.8195},{"date":"2021-01-22","close":1893.4919},{"date":"2021-01-25","close":1907.4833},{"date":"2021-01-26","close":1907.4833},{"date":"2021-01-27","close":1860.8455},{"date":"2021-01-28","close":1809.5439},{"date":"2021-01-29","close":1711.6047},{"date":"2021-02-01","close":1734.9236},{"date":"2021-02-02","close":1781.5614},{"date":"2021-02-03","close":1781.5614},{"date":"2021-02-04","close":1772.2338},{"date":"2021-02-05","close":1767.5701},{"date":"2021-02-08","close":2294.5764},{"date":"2021-02-09","close":2425.1621},{"date":"2021-02-10","close":2383.188},{"date":"2021-02-15","close":2406.5068},{"date":"2021-02-16","close":2439.1533},{"date":"2021-02-17","close":2331.8865},{"date":"2021-02-18","close":2257.2661},{"date":"2021-02-19","close":2187.3096},{"date":"2021-02-22","close":2205.9646},{"date":"2021-02-23","close":2131.3442},{"date":"2021-02-24","close":2005.4225},{"date":"2021-02-25","close":2098.698},{"date":"2021-02-26","close":2005.4225},{"date":"2021-03-02","close":2108.0254},{"date":"2021-03-03","close":2145.3357},{"date":"2021-03-04","close":2145.3357},{"date":"2021-03-05","close":2126.6807},{"date":"2021-03-08","close":2168.6545},{"date":"2021-03-09","close":2126.6807},{"date":"2021-03-10","close":2042.7327},{"date":"2021-03-11","close":2126.6807},{"date":"2021-03-12","close":2177.9822},{"date":"2021-03-15","close":2830.9104},{"date":"2021-03-16","close":2994.1423},{"date":"2021-03-17","close":2994.1423},{"date":"2021-03-18","close":3059.4353},{"date":"2021-03-19","close":3022.125},{"date":"2021-03-22","close":3106.073},{"date":"2021-03-23","close":2938.177},{"date":"2021-03-24","close":3017.4612},{"date":"2021-03-25","close":3073.4265},{"date":"2021-03-26","close":3241.3223},{"date":"2021-03-29","close":3152.7107},{"date":"2021-03-30","close":3912.9058},{"date":"2021-03-31","close":3628.4155},{"date":"2021-04-01","close":3982.8623},{"date":"2021-04-02","close":4701.0835},{"date":"2021-04-05","close":4589.1528},{"date":"2021-04-06","close":4943.5996},{"date":"2021-04-07","close":5064.8574},{"date":"2021-04-08","close":5064.8574},{"date":"2021-04-09","close":5092.8403},{"date":"2021-04-12","close":5139.478},{"date":"2021-04-13","close":4551.8428},{"date":"2021-04-14","close":4598.4805},{"date":"2021-04-15","close":4267.3525},{"date":"2021-04-16","close":4141.4307},{"date":"2021-04-19","close":4010.845},{"date":"2021-04-20","close":4108.7842},{"date":"2021-04-21","close":4108.7842},{"date":"2021-04-22","close":3954.8796},{"date":"2021-04-23","close":3796.3113},{"date":"2021-04-26","close":3777.6562},{"date":"2021-04-27","close":3749.6736},{"date":"2021-04-28","close":3782.3201},{"date":"2021-04-29","close":3637.7432},{"date":"2021-04-30","close":3707.6997},{"date":"2021-05-03","close":3651.7344},{"date":"2021-05-04","close":3768.3286},{"date":"2021-05-06","close":3707.6997},{"date":"2021-05-07","close":3833.6216},{"date":"2021-05-10","close":3791.6475},{"date":"2021-05-11","close":3814.9666},{"date":"2021-05-12","close":4113.4478},{"date":"2021-05-13","close":3791.6475},{"date":"2021-05-14","close":3786.9839},{"date":"2021-05-17","close":3614.4241},{"date":"2021-05-18","close":3628.4155},{"date":"2021-05-20","close":3451.1921},{"date":"2021-05-21","close":3460.5198},{"date":"2021-05-24","close":3530.4763},{"date":"2021-05-25","close":3600.4329},{"date":"2021-05-26","close":3670.3894},{"date":"2021-05-27","close":3684.3809},{"date":"2021-05-28","close":3903.5781},{"date":"2021-05-31","close":4304.6626},{"date":"2021-06-01","close":4286.0073},{"date":"2021-06-02","close":4318.6538},{"date":"2021-06-03","close":4481.8862},{"date":"2021-06-04","close":4402.6021},{"date":"2021-06-07","close":4146.0942},{"date":"2021-06-08","close":4150.7583},{"date":"2021-06-09","close":3954.8796},{"date":"2021-06-10","close":3884.9231},{"date":"2021-06-11","close":3973.5347},{"date":"2021-06-14","close":3749.6736},{"date":"2021-06-15","close":4425.9209},{"date":"2021-06-16","close":4379.2832},{"date":"2021-06-17","close":4383.9468},{"date":"2021-06-18","close":4253.3613},{"date":"2021-06-21","close":4570.4976},{"date":"2021-06-22","close":4369.9556},{"date":"2021-06-23","close":4267.3525},{"date":"2021-06-24","close":4197.396},{"date":"2021-06-25","close":4206.7231},{"date":"2021-06-28","close":4104.1206},{"date":"2021-06-29","close":4244.0337},{"date":"2021-06-30","close":4188.0684},{"date":"2021-07-01","close":4155.4219},{"date":"2021-07-02","close":4164.7495},{"date":"2021-07-05","close":4113.4478},{"date":"2021-07-06","close":4094.7927},{"date":"2021-07-07","close":3987.5261},{"date":"2021-07-08","close":4146.0942},{"date":"2021-07-09","close":3917.5693},{"date":"2021-07-12","close":4062.1465},{"date":"2021-07-13","close":4202.0596},{"date":"2021-07-14","close":4211.3872},{"date":"2021-07-15","close":4304.6626},{"date":"2021-07-16","close":4206.7231},{"date":"2021-07-19","close":4020.1724},{"date":"2021-07-20","close":4024.8362},{"date":"2021-07-21","close":4038.8276},{"date":"2021-07-22","close":3987.5261},{"date":"2021-07-23","close":4276.6802},{"date":"2021-07-26","close":4458.5669},{"date":"2021-07-27","close":4701.0835},{"date":"2021-07-28","close":4374.6191},{"date":"2021-07-29","close":4556.5063},{"date":"2021-07-30","close":4211.3872},{"date":"2021-08-02","close":4076.1377},{"date":"2021-08-03","close":3796.3113},{"date":"2021-08-04","close":4038.8276},{"date":"2021-08-05","close":4136.7666},{"date":"2021-08-06","close":3954.8796},{"date":"2021-08-09","close":3866.2678},{"date":"2021-08-10","close":3796.3113},{"date":"2021-08-11","close":3754.3374},{"date":"2021-08-12","close":3731.0186},{"date":"2021-08-13","close":3642.4067},{"date":"2021-08-17","close":3413.8818},{"date":"2021-08-18","close":3497.8298},{"date":"2021-08-19","close":3367.2441},{"date":"2021-08-20","close":3143.3831},{"date":"2021-08-23","close":3339.2615},{"date":"2021-08-24","close":3451.1921},{"date":"2021-08-25","close":3451.1921},{"date":"2021-08-26","close":3493.166},{"date":"2021-08-27","close":3497.8298},{"date":"2021-08-30","close":3451.1921},{"date":"2021-08-31","close":3437.2009},{"date":"2021-09-01","close":3479.1748},{"date":"2021-09-02","close":3469.8472},{"date":"2021-09-03","close":3460.5198},{"date":"2021-09-06","close":3488.5022},{"date":"2021-09-07","close":3479.1748},{"date":"2021-09-08","close":3348.5891},{"date":"2021-09-09","close":3306.6152},{"date":"2021-09-10","close":3283.2964},{"date":"2021-09-13","close":3208.676},{"date":"2021-09-14","close":3264.6411},{"date":"2021-09-15","close":3208.676},{"date":"2021-09-16","close":3190.0208},{"date":"2021-09-17","close":3162.0381},{"date":"2021-09-23","close":3054.7715},{"date":"2021-09-24","close":3087.4177},{"date":"2021-09-27","close":3115.4004},{"date":"2021-09-28","close":3003.47},{"date":"2021-09-29","close":2928.8496},{"date":"2021-09-30","close":2961.4958},{"date":"2021-10-01","close":2840.2378},{"date":"2021-10-05","close":2700.3247},{"date":"2021-10-06","close":2700.3247},{"date":"2021-10-07","close":2863.5566},{"date":"2021-10-08","close":2956.8323},{"date":"2021-10-12","close":2882.2119},{"date":"2021-10-13","close":2910.1943},{"date":"2021-10-14","close":2975.4873},{"date":"2021-10-15","close":3143.3831},{"date":"2021-10-18","close":3143.3831},{"date":"2021-10-19","close":3176.0295},{"date":"2021-10-20","close":3134.0557},{"date":"2021-10-21","close":3190.0208},{"date":"2021-10-22","close":3078.0903},{"date":"2021-10-25","close":3124.728},{"date":"2021-10-26","close":3143.3831},{"date":"2021-10-27","close":3143.3831},{"date":"2021-10-28","close":3040.78},{"date":"2021-10-29","close":3176.0295},{"date":"2021-11-01","close":3064.0989},{"date":"2021-11-02","close":3148.0469},{"date":"2021-11-03","close":3054.7715},{"date":"2021-11-04","close":2914.8582},{"date":"2021-11-05","close":2900.8669},{"date":"2021-11-08","close":3059.4353},{"date":"2021-11-09","close":3036.1162},{"date":"2021-11-10","close":2872.8843},{"date":"2021-11-11","close":2802.9277},{"date":"2021-11-12","close":2877.5481},{"date":"2021-11-15","close":2896.2031},{"date":"2021-11-16","close":2840.2378},{"date":"2021-11-17","close":2854.2292},{"date":"2021-11-18","close":2844.9016},{"date":"2021-11-19","close":2798.2639},{"date":"2021-11-22","close":2784.2725},{"date":"2021-11-23","close":2732.9709},{"date":"2021-11-24","close":2728.3074},{"date":"2021-11-25","close":2728.3074},{"date":"2021-11-26","close":2700.3247},{"date":"2021-11-29","close":2546.4202},{"date":"2021-11-30","close":2383.188},{"date":"2021-12-01","close":2462.4722},{"date":"2021-12-02","close":2513.7737},{"date":"2021-12-03","close":2616.3767},{"date":"2021-12-06","close":2583.7302},{"date":"2021-12-07","close":2569.739},{"date":"2021-12-08","close":2574.4028},{"date":"2021-12-09","close":2677.0059},{"date":"2021-12-10","close":2616.3767},{"date":"2021-12-13","close":2616.3767},{"date":"2021-12-14","close":2621.0405},{"date":"2021-12-15","close":2663.0144},{"date":"2021-12-16","close":2653.687},{"date":"2021-12-17","close":2667.6782},{"date":"2021-12-20","close":2597.7217},{"date":"2021-12-21","close":2667.6782},{"date":"2021-12-22","close":2695.6609},{"date":"2021-12-23","close":2704.9885},{"date":"2021-12-24","close":2737.6348},{"date":"2021-12-27","close":2737.6348},{"date":"2021-12-28","close":2746.9624},{"date":"2021-12-29","close":2774.9451},{"date":"2021-12-30","close":2746.9624},{"date":"2022-01-03","close":2752.0},{"date":"2022-01-04","close":2751.6262},{"date":"2022-01-05","close":2788.9363},{"date":"2022-01-06","close":2695.6609},{"date":"2022-01-07","close":2798.2639},{"date":"2022-01-10","close":2770.2812},{"date":"2022-01-11","close":2742.2986},{"date":"2022-01-12","close":2765.6174},{"date":"2022-01-13","close":2728.3074},{"date":"2022-01-14","close":2677.0059},{"date":"2022-01-17","close":2597.7217},{"date":"2022-01-18","close":2616.3767},{"date":"2022-01-19","close":2537.0925},{"date":"2022-01-20","close":2579.0667},{"date":"2022-01-21","close":2560.4114},{"date":"2022-01-24","close":2462.4722},{"date":"2022-01-25","close":2420.4983},{"date":"2022-01-26","close":2420.4983},{"date":"2022-01-27","close":2224.6199},{"date":"2022-01-28","close":2331.8865},{"date":"2022-02-03","close":2434.4895},{"date":"2022-02-04","close":2439.1533},{"date":"2022-02-07","close":2471.7998},{"date":"2022-02-08","close":2471.7998},{"date":"2022-02-09","close":2471.7998},{"date":"2022-02-10","close":2555.7478},{"date":"2022-02-11","close":2513.7737},{"date":"2022-02-14","close":2392.5156},{"date":"2022-02-15","close":2341.2141},{"date":"2022-02-16","close":2471.7998},{"date":"2022-02-17","close":2443.8171},{"date":"2022-02-18","close":2462.4722},{"date":"2022-02-21","close":2462.4722},{"date":"2022-02-22","close":2384.0},{"date":"2022-02-23","close":2412.0},{"date":"2022-02-24","close":2275.9214},{"date":"2022-02-25","close":2313.2314},{"date":"2022-02-28","close":2313.2314},{"date":"2022-03-02","close":2448.481},{"date":"2022-03-03","close":2481.1272},{"date":"2022-03-04","close":2481.1272},{"date":"2022-03-07","close":2369.1968},{"date":"2022-03-08","close":2317.8953},{"date":"2022-03-10","close":2317.8953},{"date":"2022-03-11","close":2476.4636},{"date":"2022-03-14","close":2495.1187},{"date":"2022-03-15","close":2495.1187},{"date":"2022-03-16","close":2495.1187},{"date":"2022-03-17","close":2495.1187},{"date":"2022-03-18","close":2569.739},{"date":"2022-03-21","close":2569.739},{"date":"2022-03-22","close":2597.7217},{"date":"2022-03-23","close":2616.3767},{"date":"2022-03-24","close":2649.0232},{"date":"2022-03-25","close":2597.7217},{"date":"2022-03-28","close":2663.0144},{"date":"2022-03-29","close":2686.3333},{"date":"2022-03-30","close":2886.8755},{"date":"2022-03-31","close":2863.5566},{"date":"2022-04-01","close":2877.5481},{"date":"2022-04-04","close":2905.5308},{"date":"2022-04-05","close":2863.5566},{"date":"2022-04-06","close":2840.2378},{"date":"2022-04-07","close":2746.9624},{"date":"2022-04-08","close":2816.9189},{"date":"2022-04-11","close":2788.9363},{"date":"2022-04-12","close":2807.5916},{"date":"2022-04-13","close":2863.5566},{"date":"2022-04-14","close":2802.9277},{"date":"2022-04-15","close":2896.2031},{"date":"2022-04-18","close":2840.2378},{"date":"2022-04-19","close":2798.2639},{"date":"2022-04-20","close":2812.2551},{"date":"2022-04-21","close":2812.2551},{"date":"2022-04-22","close":2732.9709},{"date":"2022-04-25","close":2798.2639},{"date":"2022-04-26","close":2821.5828},{"date":"2022-04-27","close":2723.6436},{"date":"2022-04-28","close":2723.6436},{"date":"2022-04-29","close":2788.9363},{"date":"2022-05-02","close":2765.6174},{"date":"2022-05-03","close":2774.9451},{"date":"2022-05-04","close":2742.2986},{"date":"2022-05-06","close":2821.5828},{"date":"2022-05-09","close":2897.0},{"date":"2022-05-10","close":2910.1943},{"date":"2022-05-11","close":2858.8928},{"date":"2022-05-12","close":2681.6697},{"date":"2022-05-13","close":2625.7043},{"date":"2022-05-16","close":2588.394},{"date":"2022-05-17","close":2593.0579},{"date":"2022-05-18","close":2588.394},{"date":"2022-05-19","close":2467.136},{"date":"2022-05-20","close":2485.791},{"date":"2022-05-23","close":2481.1272},{"date":"2022-05-24","close":2397.1794},{"date":"2022-05-25","close":2411.1707},{"date":"2022-05-26","close":2448.481},{"date":"2022-05-27","close":2481.1272},{"date":"2022-05-30","close":2509.1099},{"date":"2022-05-31","close":2541.7563},{"date":"2022-06-02","close":2593.0579},{"date":"2022-06-03","close":2583.7302},{"date":"2022-06-07","close":2541.7563},{"date":"2022-06-08","close":2541.7563},{"date":"2022-06-09","close":2672.342},{"date":"2022-06-10","close":2695.6609},{"date":"2022-06-13","close":2597.7217},{"date":"2022-06-14","close":2621.0405},{"date":"2022-06-15","close":2509.1099},{"date":"2022-06-16","close":2621.0405},{"date":"2022-06-17","close":2663.0144},{"date":"2022-06-20","close":2569.739},{"date":"2022-06-21","close":2602.3855},{"date":"2022-06-22","close":2513.7737},{"date":"2022-06-23","close":2308.5676},{"date":"2022-06-24","close":2467.136},{"date":"2022-06-27","close":2579.0667},{"date":"2022-06-28","close":2728.3074},{"date":"2022-06-29","close":2700.3247},{"date":"2022-06-30","close":2663.0144},{"date":"2022-07-01","close":2658.3506},{"date":"2022-07-04","close":2546.4202},{"date":"2022-07-05","close":2751.6262},{"date":"2022-07-06","close":2774.9451},{"date":"2022-07-07","close":2812.2551},{"date":"2022-07-08","close":2798.2639},{"date":"2022-07-11","close":2877.5481},{"date":"2022-07-12","close":2844.9016},{"date":"2022-07-13","close":2765.6174},{"date":"2022-07-14","close":2816.9189},{"date":"2022-07-15","close":3045.4438},{"date":"2022-07-18","close":3213.3396},{"date":"2022-07-19","close":3231.9949},{"date":"2022-07-20","close":4197.396},{"date":"2022-07-21","close":4206.7231},{"date":"2022-07-22","close":4365.2915},{"date":"2022-07-25","close":4467.8945},{"date":"2022-07-26","close":4430.5845},{"date":"2022-07-27","close":4416.5933},{"date":"2022-07-28","close":3968.8708},{"date":"2022-07-29","close":3908.2419},{"date":"2022-08-01","close":3754.3374},{"date":"2022-08-02","close":3605.0967},{"date":"2022-08-03","close":3647.0706},{"date":"2022-08-04","close":3647.0706},{"date":"2022-08-05","close":3367.2441},{"date":"2022-08-08","close":3329.9341},{"date":"2022-08-09","close":3381.2356},{"date":"2022-08-10","close":3222.6672},{"date":"2022-08-11","close":3236.6584},{"date":"2022-08-12","close":3339.2615},{"date":"2022-08-16","close":3222.6672},{"date":"2022-08-17","close":3162.0381},{"date":"2022-08-18","close":3185.3572},{"date":"2022-08-19","close":3134.0557},{"date":"2022-08-22","close":3110.7366},{"date":"2022-08-23","close":2910.1943},{"date":"2022-08-24","close":2891.5393},{"date":"2022-08-25","close":2900.8669},{"date":"2022-08-26","close":2928.8496},{"date":"2022-08-29","close":2858.8928},{"date":"2022-08-30","close":2914.8582},{"date":"2022-08-31","close":2938.177},{"date":"2022-09-01","close":2830.9104},{"date":"2022-09-02","close":2788.9363},{"date":"2022-09-05","close":2784.2725},{"date":"2022-09-06","close":2844.9016},{"date":"2022-09-07","close":2746.9624},{"date":"2022-09-08","close":2779.6089},{"date":"2022-09-13","close":2835.574},{"date":"2022-09-14","close":2807.5916},{"date":"2022-09-15","close":2788.9363},{"date":"2022-09-16","close":2723.6436},{"date":"2022-09-19","close":2611.7129},{"date":"2022-09-20","close":2616.3767},{"date":"2022-09-21","close":2630.3682},{"date":"2022-09-22","close":2555.7478},{"date":"2022-09-23","close":2490.4548},{"date":"2022-09-26","close":2336.5503},{"date":"2022-09-27","close":2313.2314},{"date":"2022-09-28","close":2173.3184},{"date":"2022-09-29","close":2173.3184},{"date":"2022-09-30","close":2196.6372},{"date":"2022-10-04","close":2266.5938},{"date":"2022-10-05","close":2159.3269},{"date":"2022-10-06","close":2238.6111},{"date":"2022-10-07","close":2210.6284},{"date":"2022-10-11","close":2042.7327},{"date":"2022-10-12","close":2038.0688},{"date":"2022-10-13","close":1935.4658},{"date":"2022-10-14","close":2024.0775},{"date":"2022-10-17","close":2047.3964},{"date":"2022-10-18","close":2145.3357},{"date":"2022-10-19","close":2112.6892},{"date":"2022-10-20","close":2145.3357},{"date":"2022-10-21","close":2098.698},{"date":"2022-10-24","close":2117.353},{"date":"2022-10-25","close":2219.9561},{"date":"2022-10-26","close":2439.1533},{"date":"2022-10-27","close":2513.7737},{"date":"2022-10-28","close":2369.1968},{"date":"2022-10-31","close":2541.7563},{"date":"2022-11-01","close":2593.0579},{"date":"2022-11-02","close":2499.7825},{"date":"2022-11-03","close":2854.2292},{"date":"2022-11-04","close":2886.8755},{"date":"2022-11-07","close":2854.2292},{"date":"2022-11-08","close":2611.7129},{"date":"2022-11-09","close":2569.739},{"date":"2022-11-10","close":2555.7478},{"date":"2022-11-11","close":2970.8235},{"date":"2022-11-14","close":3096.7454},{"date":"2022-11-15","close":3427.8733},{"date":"2022-11-16","close":3273.9688},{"date":"2022-11-17","close":3087.4177},{"date":"2022-11-18","close":3273.9688},{"date":"2022-11-21","close":2994.1423},{"date":"2022-11-22","close":2854.2292},{"date":"2022-11-23","close":2868.2205},{"date":"2022-11-24","close":2933.5134},{"date":"2022-11-25","close":2779.6089},{"date":"2022-11-28","close":2746.9624},{"date":"2022-11-29","close":2756.29},{"date":"2022-11-30","close":2774.9451},{"date":"2022-12-01","close":2784.2725},{"date":"2022-12-02","close":2714.3159},{"date":"2022-12-05","close":2788.9363},{"date":"2022-12-06","close":2663.0144},{"date":"2022-12-07","close":2677.0059},{"date":"2022-12-08","close":2593.0579},{"date":"2022-12-09","close":2658.3506},{"date":"2022-12-12","close":2639.6956},{"date":"2022-12-13","close":2653.687},{"date":"2022-12-14","close":2732.9709},{"date":"2022-12-15","close":3343.9253},{"date":"2022-12-16","close":3129.3918},{"date":"2022-12-19","close":3115.4004},{"date":"2022-12-20","close":2952.1685},{"date":"2022-12-21","close":2961.4958},{"date":"2022-12-22","close":2938.177},{"date":"2022-12-23","close":2798.2639},{"date":"2022-12-26","close":2742.2986},{"date":"2022-12-27","close":2737.6348},{"date":"2022-12-28","close":2793.6001},{"date":"2022-12-29","close":2649.0232},{"date":"2023-01-02","close":2308.5676},{"date":"2023-01-03","close":2359.8691},{"date":"2023-01-04","close":2383.188},{"date":"2023-01-05","close":2434.4895},{"date":"2023-01-06","close":2471.7998},{"date":"2023-01-09","close":2527.7651},{"date":"2023-01-10","close":2541.7563},{"date":"2023-01-11","close":2546.4202},{"date":"2023-01-12","close":2565.0752},{"date":"2023-01-13","close":2625.7043},{"date":"2023-01-16","close":2677.0059},{"date":"2023-01-17","close":2663.0144},{"date":"2023-01-18","close":2667.6782},{"date":"2023-01-19","close":2593.0579},{"date":"2023-01-20","close":2602.3855},{"date":"2023-01-25","close":2695.6609},{"date":"2023-01-26","close":2695.6609},{"date":"2023-01-27","close":2714.3159},{"date":"2023-01-30","close":2723.6436},{"date":"2023-01-31","close":2695.6609},{"date":"2023-02-01","close":2681.6697},{"date":"2023-02-02","close":2756.29},{"date":"2023-02-03","close":2756.29},{"date":"2023-02-06","close":2668.0},{"date":"2023-02-07","close":2672.342},{"date":"2023-02-08","close":2728.3074},{"date":"2023-02-09","close":2667.6782},{"date":"2023-02-10","close":2537.0925},{"date":"2023-02-13","close":2499.7825},{"date":"2023-02-14","close":2490.4548},{"date":"2023-02-15","close":2420.4983},{"date":"2023-02-16","close":2481.1272},{"date":"2023-02-17","close":2471.7998},{"date":"2023-02-20","close":2499.7825},{"date":"2023-02-21","close":2583.7302},{"date":"2023-02-22","close":2509.1099},{"date":"2023-02-23","close":2481.1272},{"date":"2023-02-24","close":2425.1621},{"date":"2023-02-27","close":2411.1707},{"date":"2023-02-28","close":2401.8433},{"date":"2023-03-02","close":2383.188},{"date":"2023-03-03","close":2392.5156},{"date":"2023-03-06","close":2397.1794},{"date":"2023-03-07","close":2364.533},{"date":"2023-03-08","close":2280.585},{"date":"2023-03-09","close":2266.5938},{"date":"2023-03-10","close":2191.9734},{"date":"2023-03-13","close":2219.9561},{"date":"2023-03-14","close":2103.3616},{"date":"2023-03-15","close":2154.6631},{"date":"2023-03-16","close":2126.6807},{"date":"2023-03-17","close":2196.6372},{"date":"2023-03-20","close":2215.2922},{"date":"2023-03-21","close":2224.6199},{"date":"2023-03-22","close":2201.301},{"date":"2023-03-23","close":2173.3184},{"date":"2023-03-24","close":2182.6458},{"date":"2023-03-27","close":2173.3184},{"date":"2023-03-28","close":2205.9646},{"date":"2023-03-29","close":2196.6372},{"date":"2023-03-30","close":2219.9561},{"date":"2023-03-31","close":2191.9734},{"date":"2023-04-03","close":2205.9646},{"date":"2023-04-04","close":2313.2314},{"date":"2023-04-05","close":2294.5764},{"date":"2023-04-06","close":2224.6199},{"date":"2023-04-07","close":2257.2661},{"date":"2023-04-10","close":1912.147},{"date":"2023-04-11","close":1940.1296},{"date":"2023-04-12","close":2014.75},{"date":"2023-04-13","close":2112.6892},{"date":"2023-04-14","close":2098.698},{"date":"2023-04-17","close":2117.353},{"date":"2023-04-18","close":2145.3357},{"date":"2023-04-19","close":2094.0342},{"date":"2023-04-20","close":2094.0342},{"date":"2023-04-21","close":2084.7065},{"date":"2023-04-24","close":2089.3704},{"date":"2023-04-25","close":2047.3964},{"date":"2023-04-26","close":1954.121},{"date":"2023-04-27","close":1926.1383},{"date":"2023-04-28","close":1940.1296},{"date":"2023-05-02","close":2005.4225},{"date":"2023-05-03","close":1996.0948},{"date":"2023-05-04","close":1977.4398},{"date":"2023-05-08","close":2052.0603},{"date":"2023-05-09","close":2070.7153},{"date":"2023-05-10","close":2089.3704},{"date":"2023-05-11","close":2010.0},{"date":"2023-05-12","close":1969.0},{"date":"2023-05-15","close":1907.0},{"date":"2023-05-16","close":1922.0},{"date":"2023-05-17","close":1937.0},{"date":"2023-05-18","close":1939.0},{"date":"2023-05-19","close":1964.0},{"date":"2023-05-22","close":2085.0},{"date":"2023-05-23","close":2075.0},{"date":"2023-05-24","close":2065.0},{"date":"2023-05-25","close":2030.0},{"date":"2023-05-26","close":2060.0},{"date":"2023-05-30","close":2100.0},{"date":"2023-05-31","close":2085.0},{"date":"2023-06-01","close":2060.0},{"date":"2023-06-02","close":2050.0},{"date":"2023-06-05","close":2065.0},{"date":"2023-06-07","close":2090.0},{"date":"2023-06-08","close":2075.0},{"date":"2023-06-09","close":2080.0},{"date":"2023-06-12","close":2050.0},{"date":"2023-06-13","close":2100.0},{"date":"2023-06-14","close":2020.0},{"date":"2023-06-15","close":1964.0},{"date":"2023-06-16","close":1994.0},{"date":"2023-06-19","close":2040.0},{"date":"2023-06-20","close":2045.0},{"date":"2023-06-21","close":2000.0},{"date":"2023-06-22","close":1978.0},{"date":"2023-06-23","close":1942.0},{"date":"2023-06-26","close":1955.0},{"date":"2023-06-27","close":1955.0},{"date":"2023-06-28","close":1953.0},{"date":"2023-06-29","close":1895.0},{"date":"2023-06-30","close":1907.0},{"date":"2023-07-03","close":1930.0},{"date":"2023-07-04","close":1922.0},{"date":"2023-07-05","close":1780.0},{"date":"2023-07-06","close":1800.0},{"date":"2023-07-07","close":1753.0},{"date":"2023-07-10","close":1773.0},{"date":"2023-07-11","close":1775.0},{"date":"2023-07-12","close":1764.0},{"date":"2023-07-13","close":1782.0},{"date":"2023-07-14","close":1784.0},{"date":"2023-07-17","close":1759.0},{"date":"2023-07-18","close":1725.0},{"date":"2023-07-19","close":1712.0},{"date":"2023-07-20","close":1720.0},{"date":"2023-07-21","close":1724.0},{"date":"2023-07-24","close":1661.0},{"date":"2023-07-25","close":1590.0},{"date":"2023-07-26","close":1474.0},{"date":"2023-07-27","close":1540.0},{"date":"2023-07-28","close":1614.0},{"date":"2023-07-31","close":1593.0},{"date":"2023-08-01","close":1625.0},{"date":"2023-08-02","close":1606.0},{"date":"2023-08-03","close":1598.0},{"date":"2023-08-04","close":1622.0},{"date":"2023-08-07","close":1623.0},{"date":"2023-08-08","close":1600.0},{"date":"2023-08-09","close":1623.0},{"date":"2023-08-10","close":1639.0},{"date":"2023-08-11","close":1648.0},{"date":"2023-08-14","close":1590.0},{"date":"2023-08-16","close":1563.0},{"date":"2023-08-17","close":1544.0},{"date":"2023-08-18","close":1525.0},{"date":"2023-08-21","close":1554.0},{"date":"2023-08-22","close":1550.0},{"date":"2023-08-23","close":1700.0},{"date":"2023-08-24","close":1637.0},{"date":"2023-08-25","close":1609.0},{"date":"2023-08-28","close":1627.0},{"date":"2023-08-29","close":1652.0},{"date":"2023-08-30","close":1641.0},{"date":"2023-08-31","close":1639.0},{"date":"2023-09-01","close":1651.0},{"date":"2023-09-04","close":1657.0},{"date":"2023-09-05","close":1655.0},{"date":"2023-09-06","close":1646.0},{"date":"2023-09-07","close":1632.0},{"date":"2023-09-08","close":1630.0},{"date":"2023-09-11","close":1626.0},{"date":"2023-09-12","close":1618.0},{"date":"2023-09-13","close":1577.0},{"date":"2023-09-14","close":1580.0},{"date":"2023-09-15","close":1593.0},{"date":"2023-09-18","close":1581.0},{"date":"2023-09-19","close":1655.0},{"date":"2023-09-20","close":1759.0},{"date":"2023-09-21","close":1736.0},{"date":"2023-09-22","close":1681.0},{"date":"2023-09-25","close":1711.0},{"date":"2023-09-26","close":1680.0},{"date":"2023-09-27","close":1702.0},{"date":"2023-10-04","close":1720.0},{"date":"2023-10-05","close":1765.0},{"date":"2023-10-06","close":1907.0},{"date":"2023-10-10","close":1810.0},{"date":"2023-10-11","close":1855.0},{"date":"2023-10-12","close":1858.0},{"date":"2023-10-13","close":1867.0},{"date":"2023-10-16","close":1790.0},{"date":"2023-10-17","close":1864.0},{"date":"2023-10-18","close":1846.0},{"date":"2023-10-19","close":1917.0},{"date":"2023-10-20","close":1920.0},{"date":"2023-10-23","close":1900.0},{"date":"2023-10-24","close":2015.0},{"date":"2023-10-25","close":2020.0},{"date":"2023-10-26","close":2020.0},{"date":"2023-10-27","close":2000.0},{"date":"2023-10-30","close":1989.0},{"date":"2023-10-31","close":1916.0},{"date":"2023-11-01","close":1949.0},{"date":"2023-11-02","close":1980.0},{"date":"2023-11-03","close":2010.0},{"date":"2023-11-06","close":2035.0},{"date":"2023-11-07","close":2030.0},{"date":"2023-11-08","close":2030.0},{"date":"2023-11-09","close":2025.0},{"date":"2023-11-10","close":2025.0},{"date":"2023-11-13","close":1998.0},{"date":"2023-11-14","close":2050.0},{"date":"2023-11-15","close":2120.0},{"date":"2023-11-16","close":2285.0},{"date":"2023-11-17","close":2195.0},{"date":"2023-11-20","close":2335.0},{"date":"2023-11-21","close":2330.0},{"date":"2023-11-22","close":2325.0},{"date":"2023-11-23","close":2385.0},{"date":"2023-11-24","close":2385.0},{"date":"2023-11-27","close":2370.0},{"date":"2023-11-28","close":2400.0},{"date":"2023-11-29","close":2445.0},{"date":"2023-11-30","close":2460.0},{"date":"2023-12-01","close":2490.0},{"date":"2023-12-04","close":2595.0},{"date":"2023-12-05","close":2590.0},{"date":"2023-12-06","close":2720.0},{"date":"2023-12-07","close":2760.0},{"date":"2023-12-08","close":2840.0},{"date":"2023-12-11","close":2620.0},{"date":"2023-12-12","close":2265.0},{"date":"2023-12-13","close":2025.0},{"date":"2023-12-14","close":2150.0},{"date":"2023-12-15","close":2315.0},{"date":"2023-12-18","close":2290.0},{"date":"2023-12-19","close":2250.0},{"date":"2023-12-20","close":2155.0},{"date":"2023-12-21","close":2000.0},{"date":"2023-12-22","close":1979.0},{"date":"2023-12-26","close":1899.0},{"date":"2023-12-27","close":1900.0},{"date":"2023-12-28","close":1852.0},{"date":"2024-01-02","close":1901.0},{"date":"2024-01-03","close":1856.0},{"date":"2024-01-04","close":1767.0},{"date":"2024-01-05","close":1874.0},{"date":"2024-01-08","close":1839.0},{"date":"2024-01-09","close":1845.0},{"date":"2024-01-10","close":1824.0},{"date":"2024-01-11","close":2370.0},{"date":"2024-01-12","close":1986.0},{"date":"2024-01-15","close":1963.0},{"date":"2024-01-16","close":1862.0},{"date":"2024-01-17","close":1759.0},{"date":"2024-01-18","close":1782.0},{"date":"2024-01-19","close":1788.0},{"date":"2024-01-22","close":1788.0},{"date":"2024-01-23","close":1783.0},{"date":"2024-01-24","close":1734.0},{"date":"2024-01-25","close":1693.0},{"date":"2024-01-26","close":1706.0},{"date":"2024-01-29","close":1690.0},{"date":"2024-01-30","close":1725.0},{"date":"2024-01-31","close":1721.0},{"date":"2024-02-01","close":1770.0},{"date":"2024-02-02","close":1825.0},{"date":"2024-02-05","close":1794.0},{"date":"2024-02-06","close":1775.0},{"date":"2024-02-07","close":1769.0},{"date":"2024-02-08","close":1790.0},{"date":"2024-02-13","close":1834.0},{"date":"2024-02-14","close":1855.0},{"date":"2024-02-15","close":1959.0},{"date":"2024-02-16","close":1907.0},{"date":"2024-02-19","close":1924.0},{"date":"2024-02-20","close":1960.0},{"date":"2024-02-21","close":1951.0},{"date":"2024-02-22","close":1922.0},{"date":"2024-02-23","close":1884.0},{"date":"2024-02-26","close":1892.0},{"date":"2024-02-27","close":1928.0},{"date":"2024-02-28","close":1904.0},{"date":"2024-02-29","close":1935.0},{"date":"2024-03-04","close":1964.0},{"date":"2024-03-05","close":2000.0},{"date":"2024-03-06","close":2050.0},{"date":"2024-03-07","close":1938.0},{"date":"2024-03-08","close":1908.0},{"date":"2024-03-11","close":2065.0},{"date":"2024-03-12","close":2095.0},{"date":"2024-03-13","close":2040.0},{"date":"2024-03-14","close":2025.0},{"date":"2024-03-15","close":1986.0},{"date":"2024-03-18","close":1940.0},{"date":"2024-03-19","close":1918.0},{"date":"2024-03-20","close":1918.0},{"date":"2024-03-21","close":1960.0},{"date":"2024-03-22","close":1934.0},{"date":"2024-03-25","close":1960.0},{"date":"2024-03-26","close":2055.0},{"date":"2024-03-27","close":2090.0},{"date":"2024-03-28","close":2090.0},{"date":"2024-03-29","close":2180.0},{"date":"2024-04-01","close":2210.0},{"date":"2024-04-02","close":1891.0},{"date":"2024-04-03","close":1835.0},{"date":"2024-04-04","close":1892.0},{"date":"2024-04-05","close":1899.0},{"date":"2024-04-08","close":1938.0},{"date":"2024-04-09","close":1975.0},{"date":"2024-04-11","close":1951.0},{"date":"2024-04-12","close":1938.0},{"date":"2024-04-15","close":1985.0},{"date":"2024-04-16","close":1965.0},{"date":"2024-04-17","close":1959.0},{"date":"2024-04-18","close":1979.0},{"date":"2024-04-19","close":1969.0},{"date":"2024-04-22","close":2060.0},{"date":"2024-04-23","close":2045.0},{"date":"2024-04-24","close":2045.0},{"date":"2024-04-25","close":1996.0},{"date":"2024-04-26","close":1945.0},{"date":"2024-04-29","close":2020.0},{"date":"2024-04-30","close":2025.0},{"date":"2024-05-02","close":2090.0},{"date":"2024-05-03","close":2120.0},{"date":"2024-05-07","close":2115.0},{"date":"2024-05-08","close":2140.0},{"date":"2024-05-09","close":2140.0},{"date":"2024-05-10","close":2200.0},{"date":"2024-05-13","close":2005.0},{"date":"2024-05-14","close":2045.0},{"date":"2024-05-16","close":2060.0},{"date":"2024-05-17","close":2030.0},{"date":"2024-05-20","close":2050.0},{"date":"2024-05-21","close":2665.0},{"date":"2024-05-22","close":2570.0},{"date":"2024-05-23","close":2605.0},{"date":"2024-05-24","close":2635.0},{"date":"2024-05-27","close":2705.0},{"date":"2024-05-28","close":2660.0},{"date":"2024-05-29","close":2610.0},{"date":"2024-05-30","close":2605.0},{"date":"2024-05-31","close":2605.0},{"date":"2024-06-03","close":2735.0},{"date":"2024-06-04","close":2590.0},{"date":"2024-06-05","close":2550.0},{"date":"2024-06-07","close":2690.0},{"date":"2024-06-10","close":2675.0},{"date":"2024-06-11","close":2560.0},{"date":"2024-06-12","close":2580.0},{"date":"2024-06-13","close":2640.0},{"date":"2024-06-14","close":2635.0},{"date":"2024-06-17","close":2685.0},{"date":"2024-06-18","close":2525.0},{"date":"2024-06-19","close":2395.0},{"date":"2024-06-20","close":2440.0},{"date":"2024-06-21","close":2390.0},{"date":"2024-06-24","close":2340.0},{"date":"2024-06-25","close":2470.0},{"date":"2024-06-26","close":2500.0},{"date":"2024-06-27","close":2555.0},{"date":"2024-06-28","close":2290.0},{"date":"2024-07-01","close":2170.0},{"date":"2024-07-02","close":2175.0},{"date":"2024-07-03","close":2185.0},{"date":"2024-07-04","close":2075.0},{"date":"2024-07-05","close":2020.0},{"date":"2024-07-08","close":2050.0},{"date":"2024-07-09","close":2125.0},{"date":"2024-07-10","close":2190.0},{"date":"2024-07-11","close":1898.0},{"date":"2024-07-12","close":1886.0},{"date":"2024-07-15","close":1872.0},{"date":"2024-07-16","close":1851.0},{"date":"2024-07-17","close":1815.0},{"date":"2024-07-18","close":1796.0},{"date":"2024-07-19","close":1815.0},{"date":"2024-07-22","close":1770.0},{"date":"2024-07-23","close":1761.0},{"date":"2024-07-24","close":1749.0},{"date":"2024-07-25","close":1714.0},{"date":"2024-07-26","close":1701.0},{"date":"2024-07-29","close":1747.0},{"date":"2024-07-30","close":1709.0},{"date":"2024-07-31","close":1727.0},{"date":"2024-08-01","close":1737.0},{"date":"2024-08-02","close":1675.0},{"date":"2024-08-05","close":1461.0},{"date":"2024-08-06","close":1521.0},{"date":"2024-08-07","close":1581.0},{"date":"2024-08-08","close":1559.0},{"date":"2024-08-09","close":1590.0},{"date":"2024-08-12","close":1606.0},{"date":"2024-08-13","close":1604.0},{"date":"2024-08-14","close":1624.0},{"date":"2024-08-16","close":1646.0},{"date":"2024-08-19","close":1610.0},{"date":"2024-08-20","close":1652.0},{"date":"2024-08-21","close":1630.0},{"date":"2024-08-22","close":1620.0},{"date":"2024-08-23","close":1620.0},{"date":"2024-08-26","close":1598.0},{"date":"2024-08-27","close":1608.0},{"date":"2024-08-28","close":1595.0},{"date":"2024-08-29","close":1554.0},{"date":"2024-08-30","close":1582.0},{"date":"2024-09-02","close":1587.0},{"date":"2024-09-03","close":1572.0},{"date":"2024-09-04","close":1521.0},{"date":"2024-09-05","close":1531.0},{"date":"2024-09-06","close":1471.0},{"date":"2024-09-09","close":1496.0},{"date":"2024-09-10","close":1450.0},{"date":"2024-09-11","close":1450.0},{"date":"2024-09-12","close":1494.0},{"date":"2024-09-13","close":1491.0},{"date":"2024-09-19","close":1500.0},{"date":"2024-09-20","close":1520.0},{"date":"2024-09-23","close":1515.0},{"date":"2024-09-24","close":1523.0},{"date":"2024-09-25","close":1543.0},{"date":"2024-09-26","close":1566.0},{"date":"2024-09-27","close":1554.0},{"date":"2024-09-30","close":1527.0},{"date":"2024-10-02","close":1499.0},{"date":"2024-10-04","close":1510.0},{"date":"2024-10-07","close":1513.0},{"date":"2024-10-08","close":1494.0},{"date":"2024-10-10","close":1484.0},{"date":"2024-10-11","close":1569.0},{"date":"2024-10-14","close":1569.0},{"date":"2024-10-15","close":1551.0},{"date":"2024-10-16","close":1534.0},{"date":"2024-10-17","close":1512.0},{"date":"2024-10-18","close":1481.0},{"date":"2024-10-21","close":1509.0},{"date":"2024-10-22","close":1454.0},{"date":"2024-10-23","close":1475.0},{"date":"2024-10-24","close":1446.0},{"date":"2024-10-25","close":1412.0},{"date":"2024-10-28","close":1430.0},{"date":"2024-10-29","close":1490.0},{"date":"2024-10-30","close":1491.0},{"date":"2024-10-31","close":1489.0},{"date":"2024-11-01","close":1451.0},{"date":"2024-11-04","close":1502.0},{"date":"2024-11-05","close":1504.0},{"date":"2024-11-06","close":1540.0},{"date":"2024-11-07","close":1508.0},{"date":"2024-11-08","close":1518.0},{"date":"2024-11-11","close":1540.0},{"date":"2024-11-12","close":1491.0},{"date":"2024-11-13","close":1401.0},{"date":"2024-11-14","close":1397.0},{"date":"2024-11-15","close":1412.0},{"date":"2024-11-18","close":1423.0},{"date":"2024-11-19","close":1410.0},{"date":"2024-11-20","close":1412.0},{"date":"2024-11-21","close":1441.0},{"date":"2024-11-22","close":1444.0},{"date":"2024-11-25","close":1443.0},{"date":"2024-11-26","close":1465.0},{"date":"2024-11-27","close":1459.0},{"date":"2024-11-28","close":1460.0},{"date":"2024-11-29","close":1417.0},{"date":"2024-12-02","close":1411.0},{"date":"2024-12-03","close":1436.0},{"date":"2024-12-04","close":1440.0},{"date":"2024-12-05","close":1407.0},{"date":"2024-12-06","close":1390.0},{"date":"2024-12-09","close":1303.0},{"date":"2024-12-10","close":1400.0},{"date":"2024-12-11","close":1820.0},{"date":"2024-12-12","close":1832.0},{"date":"2024-12-13","close":2135.0},{"date":"2024-12-16","close":2185.0},{"date":"2024-12-17","close":2070.0},{"date":"2024-12-18","close":1945.0},{"date":"2024-12-19","close":1865.0},{"date":"2024-12-20","close":1834.0},{"date":"2024-12-23","close":1866.0},{"date":"2024-12-24","close":1853.0},{"date":"2024-12-26","close":1808.0},{"date":"2024-12-27","close":1800.0},{"date":"2024-12-30","close":1810.0},{"date":"2025-01-02","close":1930.0},{"date":"2025-01-03","close":1945.0},{"date":"2025-01-06","close":1985.0},{"date":"2025-01-07","close":1954.0},{"date":"2025-01-08","close":1951.0},{"date":"2025-01-09","close":1921.0},{"date":"2025-01-10","close":1940.0},{"date":"2025-01-13","close":1850.0},{"date":"2025-01-14","close":1900.0},{"date":"2025-01-15","close":1850.0},{"date":"2025-01-16","close":1877.0},{"date":"2025-01-17","close":1961.0},{"date":"2025-01-20","close":1950.0},{"date":"2025-01-21","close":1945.0},{"date":"2025-01-22","close":1891.0},{"date":"2025-01-23","close":1879.0},{"date":"2025-01-24","close":1851.0},{"date":"2025-01-31","close":1900.0},{"date":"2025-02-03","close":1860.0},{"date":"2025-02-04","close":1880.0},{"date":"2025-02-05","close":1854.0},{"date":"2025-02-06","close":1836.0},{"date":"2025-02-07","close":1745.0},{"date":"2025-02-10","close":1773.0},{"date":"2025-02-11","close":1765.0},{"date":"2025-02-12","close":1791.0},{"date":"2025-02-13","close":1813.0},{"date":"2025-02-14","close":1796.0},{"date":"2025-02-17","close":1834.0},{"date":"2025-02-18","close":1821.0},{"date":"2025-02-19","close":1859.0},{"date":"2025-02-20","close":1877.0},{"date":"2025-02-21","close":1874.0},{"date":"2025-02-24","close":1935.0},{"date":"2025-02-25","close":1905.0},{"date":"2025-02-26","close":1883.0},{"date":"2025-02-27","close":1872.0},{"date":"2025-02-28","close":1853.0},{"date":"2025-03-04","close":1801.0},{"date":"2025-03-05","close":1885.0},{"date":"2025-03-06","close":1906.0},{"date":"2025-03-07","close":1820.0},{"date":"2025-03-10","close":1818.0},{"date":"2025-03-11","close":1764.0},{"date":"2025-03-12","close":1780.0},{"date":"2025-03-13","close":1755.0},{"date":"2025-03-14","close":1824.0},{"date":"2025-03-17","close":1896.0},{"date":"2025-03-18","close":1902.0},{"date":"2025-03-19","close":1856.0},{"date":"2025-03-20","close":1778.0},{"date":"2025-03-21","close":1775.0},{"date":"2025-03-24","close":1778.0},{"date":"2025-03-25","close":1756.0},{"date":"2025-03-26","close":1823.0},{"date":"2025-03-27","close":1812.0},{"date":"2025-03-28","close":1739.0},{"date":"2025-03-31","close":1662.0},{"date":"2025-04-01","close":1883.0},{"date":"2025-04-02","close":1873.0},{"date":"2025-04-03","close":1989.0},{"date":"2025-04-04","close":2165.0},{"date":"2025-04-07","close":2245.0},{"date":"2025-04-08","close":2365.0},{"date":"2025-04-09","close":2270.0},{"date":"2025-04-10","close":2645.0},{"date":"2025-04-11","close":2680.0},{"date":"2025-04-14","close":2655.0},{"date":"2025-04-15","close":2485.0},{"date":"2025-04-16","close":2540.0},{"date":"2025-04-17","close":2740.0},{"date":"2025-04-18","close":2650.0},{"date":"2025-04-21","close":2780.0},{"date":"2025-04-22","close":2555.0},{"date":"2025-04-23","close":2430.0},{"date":"2025-04-24","close":2465.0},{"date":"2025-04-25","close":2490.0},{"date":"2025-04-28","close":2560.0},{"date":"2025-04-29","close":2455.0},{"date":"2025-04-30","close":2655.0},{"date":"2025-05-02","close":2890.0},{"date":"2025-05-07","close":2390.0},{"date":"2025-05-08","close":2195.0},{"date":"2025-05-09","close":2085.0},{"date":"2025-05-12","close":2075.0},{"date":"2025-05-13","close":2040.0},{"date":"2025-05-14","close":2055.0},{"date":"2025-05-15","close":1923.0},{"date":"2025-05-16","close":1899.0},{"date":"2025-05-19","close":1855.0},{"date":"2025-05-20","close":1907.0},{"date":"2025-05-21","close":1931.0},{"date":"2025-05-22","close":1931.0},{"date":"2025-05-23","close":1875.0},{"date":"2025-05-26","close":1853.0},{"date":"2025-05-27","close":1830.0},{"date":"2025-05-28","close":1869.0},{"date":"2025-05-29","close":1886.0},{"date":"2025-05-30","close":1847.0},{"date":"2025-06-02","close":1876.0},{"date":"2025-06-04","close":1950.0},{"date":"2025-06-05","close":1950.0},{"date":"2025-06-09","close":2055.0},{"date":"2025-06-10","close":2015.0},{"date":"2025-06-11","close":2025.0},{"date":"2025-06-12","close":1973.0},{"date":"2025-06-13","close":1917.0},{"date":"2025-06-16","close":1960.0},{"date":"2025-06-17","close":1930.0},{"date":"2025-06-18","close":1941.0},{"date":"2025-06-19","close":1940.0},{"date":"2025-06-20","close":1924.0},{"date":"2025-06-23","close":1886.0},{"date":"2025-06-24","close":1952.0},{"date":"2025-06-25","close":1932.0},{"date":"2025-06-26","close":1867.0},{"date":"2025-06-27","close":1820.0},{"date":"2025-06-30","close":1848.0},{"date":"2025-07-01","close":1872.0},{"date":"2025-07-02","close":1879.0},{"date":"2025-07-03","close":1888.0},{"date":"2025-07-04","close":1864.0},{"date":"2025-07-07","close":1880.0},{"date":"2025-07-08","close":1897.0},{"date":"2025-07-09","close":1933.0},{"date":"2025-07-10","close":1931.0},{"date":"2025-07-11","close":1947.0},{"date":"2025-07-14","close":1916.0},{"date":"2025-07-15","close":1893.0},{"date":"2025-07-16","close":1860.0},{"date":"2025-07-17","close":1840.0},{"date":"2025-07-18","close":1844.0},{"date":"2025-07-21","close":1838.0},{"date":"2025-07-22","close":1835.0},{"date":"2025-07-23","close":1819.0},{"date":"2025-07-24","close":1790.0},{"date":"2025-07-25","close":1770.0},{"date":"2025-07-28","close":1773.0},{"date":"2025-07-29","close":1790.0},{"date":"2025-07-30","close":1804.0},{"date":"2025-07-31","close":1803.0},{"date":"2025-08-01","close":1747.0},{"date":"2025-08-04","close":1800.0},{"date":"2025-08-05","close":1797.0},{"date":"2025-08-06","close":1800.0},{"date":"2025-08-07","close":1804.0},{"date":"2025-08-08","close":1800.0},{"date":"2025-08-11","close":1787.0},{"date":"2025-08-12","close":1809.0},{"date":"2025-08-13","close":1796.0},{"date":"2025-08-14","close":1808.0},{"date":"2025-08-18","close":1775.0},{"date":"2025-08-19","close":1757.0},{"date":"2025-08-20","close":1721.0},{"date":"2025-08-21","close":1749.0},{"date":"2025-08-22","close":1735.0},{"date":"2025-08-25","close":1750.0},{"date":"2025-08-26","close":1736.0},{"date":"2025-08-27","close":1720.0},{"date":"2025-08-28","close":1725.0},{"date":"2025-08-29","close":1694.0},{"date":"2025-09-01","close":1689.0},{"date":"2025-09-02","close":1686.0},{"date":"2025-09-03","close":1672.0},{"date":"2025-09-04","close":1687.0},{"date":"2025-09-05","close":1690.0},{"date":"2025-09-08","close":1680.0},{"date":"2025-09-09","close":1681.0},{"date":"2025-09-10","close":1721.0},{"date":"2025-09-11","close":1725.0},{"date":"2025-09-12","close":1750.0},{"date":"2025-09-15","close":1720.0},{"date":"2025-09-16","close":1717.0},{"date":"2025-09-17","close":1720.0},{"date":"2025-09-18","close":1751.0},{"date":"2025-09-19","close":1756.0},{"date":"2025-09-22","close":1731.0},{"date":"2025-09-23","close":1707.0},{"date":"2025-09-24","close":1676.0},{"date":"2025-09-25","close":1692.0},{"date":"2025-09-26","close":1660.0},{"date":"2025-09-29","close":1727.0},{"date":"2025-09-30","close":1697.0},{"date":"2025-10-01","close":1675.0},{"date":"2025-10-02","close":1693.0},{"date":"2025-10-10","close":1666.0},{"date":"2025-10-13","close":1648.0},{"date":"2025-10-14","close":1636.0},{"date":"2025-10-15","close":1671.0},{"date":"2025-10-16","close":1658.0},{"date":"2025-10-17","close":1617.0},{"date":"2025-10-20","close":1632.0},{"date":"2025-10-21","close":1616.0},{"date":"2025-10-22","close":1612.0},{"date":"2025-10-23","close":1595.0},{"date":"2025-10-24","close":1570.0},{"date":"2025-10-27","close":1641.0},{"date":"2025-10-28","close":1629.0},{"date":"2025-10-29","close":1628.0},{"date":"2025-10-30","close":1585.0},{"date":"2025-10-31","close":1591.0},{"date":"2025-11-03","close":1574.0},{"date":"2025-11-04","close":1560.0},{"date":"2025-11-05","close":1563.0},{"date":"2025-11-06","close":1581.0},{"date":"2025-11-07","close":1540.0},{"date":"2025-11-10","close":1585.0},{"date":"2025-11-11","close":1563.0},{"date":"2025-11-12","close":1581.0},{"date":"2025-11-13","close":1572.0},{"date":"2025-11-14","close":1539.0},{"date":"2025-11-17","close":1514.0},{"date":"2025-11-18","close":1489.0},{"date":"2025-11-19","close":1486.0},{"date":"2025-11-20","close":1526.0},{"date":"2025-11-21","close":1492.0},{"date":"2025-11-24","close":1483.0},{"date":"2025-11-25","close":1460.0},{"date":"2025-11-26","close":1486.0},{"date":"2025-11-27","close":1502.0},{"date":"2025-11-28","close":1561.0},{"date":"2025-12-01","close":1621.0},{"date":"2025-12-02","close":1620.0},{"date":"2025-12-03","close":1604.0},{"date":"2025-12-04","close":1572.0},{"date":"2025-12-05","close":1605.0},{"date":"2025-12-08","close":1613.0},{"date":"2025-12-09","close":1587.0},{"date":"2025-12-10","close":1592.0},{"date":"2025-12-11","close":1582.0},{"date":"2025-12-12","close":1595.0},{"date":"2025-12-15","close":1629.0},{"date":"2025-12-16","close":1593.0},{"date":"2025-12-17","close":1596.0},{"date":"2025-12-18","close":1608.0},{"date":"2025-12-19","close":1750.0},{"date":"2025-12-22","close":1715.0},{"date":"2025-12-23","close":1620.0},{"date":"2025-12-24","close":1602.0},{"date":"2025-12-26","close":1575.0},{"date":"2025-12-29","close":1593.0},{"date":"2025-12-30","close":1578.0},{"date":"2026-01-02","close":1586.0},{"date":"2026-01-05","close":1599.0},{"date":"2026-01-06","close":1590.0},{"date":"2026-01-07","close":1550.0},{"date":"2026-01-08","close":1515.0},{"date":"2026-01-09","close":1525.0},{"date":"2026-01-12","close":1543.0},{"date":"2026-01-13","close":1522.0},{"date":"2026-01-14","close":1522.0},{"date":"2026-01-15","close":1511.0},{"date":"2026-01-16","close":1507.0},{"date":"2026-01-19","close":1516.0},{"date":"2026-01-20","close":1544.0},{"date":"2026-01-21","close":1489.0},{"date":"2026-01-22","close":1499.0},{"date":"2026-01-23","close":1550.0},{"date":"2026-01-26","close":1590.0},{"date":"2026-01-27","close":1595.0},{"date":"2026-01-28","close":1613.0},{"date":"2026-01-29","close":1667.0},{"date":"2026-01-30","close":1672.0},{"date":"2026-02-02","close":1615.0},{"date":"2026-02-03","close":1670.0},{"date":"2026-02-04","close":1676.0},{"date":"2026-02-05","close":1617.0},{"date":"2026-02-06","close":1599.0},{"date":"2026-02-09","close":1645.0},{"date":"2026-02-10","close":1722.0},{"date":"2026-02-11","close":1716.0},{"date":"2026-02-12","close":1737.0},{"date":"2026-02-13","close":1775.0},{"date":"2026-02-19","close":1807.0},{"date":"2026-02-20","close":1807.0},{"date":"2026-02-23","close":1781.0},{"date":"2026-02-24","close":1742.0},{"date":"2026-02-25","close":1702.0},{"date":"2026-02-26","close":1647.0},{"date":"2026-02-27","close":1626.0},{"date":"2026-03-03","close":1537.0},{"date":"2026-03-04","close":1373.0},{"date":"2026-03-05","close":1465.0},{"date":"2026-03-06","close":1482.0},{"date":"2026-03-09","close":1423.0},{"date":"2026-03-10","close":1448.0},{"date":"2026-03-11","close":1481.0},{"date":"2026-03-12","close":1488.0},{"date":"2026-03-13","close":1529.0},{"date":"2026-03-16","close":1534.0},{"date":"2026-03-17","close":1541.0},{"date":"2026-03-18","close":1515.0},{"date":"2026-03-19","close":1476.0},{"date":"2026-03-20","close":1490.0},{"date":"2026-03-23","close":1451.0},{"date":"2026-03-24","close":1483.0},{"date":"2026-03-25","close":1539.0},{"date":"2026-03-26","close":1507.0},{"date":"2026-03-27","close":1532.0},{"date":"2026-03-30","close":1522.0},{"date":"2026-03-31","close":1440.0},{"date":"2026-04-01","close":1528.0},{"date":"2026-04-02","close":1447.0},{"date":"2026-04-03","close":1477.0},{"date":"2026-04-06","close":1441.0},{"date":"2026-04-07","close":1442.0},{"date":"2026-04-08","close":1495.0},{"date":"2026-04-09","close":1477.0},{"date":"2026-04-10","close":1492.0},{"date":"2026-04-13","close":1498.0},{"date":"2026-04-14","close":1546.0},{"date":"2026-04-15","close":1558.0},{"date":"2026-04-16","close":1699.0},{"date":"2026-04-17","close":1647.0},{"date":"2026-04-20","close":1644.0},{"date":"2026-04-21","close":1624.0},{"date":"2026-04-22","close":1630.0},{"date":"2026-04-23","close":1613.0},{"date":"2026-04-24","close":1623.0},{"date":"2026-04-27","close":1616.0},{"date":"2026-04-28","close":1629.0},{"date":"2026-04-29","close":1620.0},{"date":"2026-04-30","close":1574.0},{"date":"2026-05-04","close":1580.0},{"date":"2026-05-06","close":1540.0},{"date":"2026-05-07","close":1515.0},{"date":"2026-05-08","close":1516.0},{"date":"2026-05-11","close":1480.0},{"date":"2026-05-12","close":1400.0},{"date":"2026-05-13","close":1438.0},{"date":"2026-05-14","close":1438.0},{"date":"2026-05-15","close":1399.0},{"date":"2026-05-18","close":1391.0},{"date":"2026-05-19","close":1382.0},{"date":"2026-05-20","close":1344.0},{"date":"2026-05-21","close":1324.0},{"date":"2026-05-22","close":1352.0},{"date":"2026-05-26","close":1330.0},{"date":"2026-05-27","close":1278.0},{"date":"2026-05-28","close":1238.0},{"date":"2026-05-29","close":1180.0},{"date":"2026-06-01","close":1186.0},{"date":"2026-06-02","close":1218.0},{"date":"2026-06-04","close":1215.0},{"date":"2026-06-05","close":1196.0},{"date":"2026-06-08","close":1109.0},{"date":"2026-06-09","close":1134.0},{"date":"2026-06-10","close":1132.0},{"date":"2026-06-11","close":1123.0},{"date":"2026-06-12","close":1143.0},{"date":"2026-06-15","close":1156.0},{"date":"2026-06-16","close":1161.0},{"date":"2026-06-17","close":1173.0},{"date":"2026-06-18","close":1148.0},{"date":"2026-06-19","close":1099.0},{"date":"2026-06-22","close":1066.0},{"date":"2026-06-23","close":993.0},{"date":"2026-06-24","close":980.0},{"date":"2026-06-25","close":960.0},{"date":"2026-06-26","close":928.0},{"date":"2026-06-29","close":981.0},{"date":"2026-06-30","close":969.0},{"date":"2026-07-01","close":987.0},{"date":"2026-07-02","close":966.0},{"date":"2026-07-03","close":968.0},{"date":"2026-07-06","close":975.0},{"date":"2026-07-07","close":983.0},{"date":"2026-07-08","close":991.0},{"date":"2026-07-09","close":958.0},{"date":"2026-07-10","close":981.0},{"date":"2026-07-13","close":960.0},{"date":"2026-07-14","close":932.0},{"date":"2026-07-15","close":997.0},{"date":"2026-07-16","close":989.0},{"date":"2026-07-20","close":951.0},{"date":"2026-07-21","close":949.0},{"date":"2026-07-22","close":950.0},{"date":"2026-07-23","close":961.0},{"date":"2026-07-24","close":961.0},{"date":"2026-07-27","close":945.0},{"date":"2026-07-28","close":906.0},{"date":"2026-07-29","close":870.0},{"date":"2026-07-30","close":944.0},{"date":"2026-07-31","close":1045.0},{"date":"2026-08-03","close":985.0},{"date":"2026-08-04","close":984.0},{"date":"2026-08-05","close":997.0},{"date":"2026-08-06","close":992.0},{"date":"2026-08-07","close":992.0},{"date":"2026-08-10","close":1005.0},{"date":"2026-08-11","close":1016.0},{"date":"2026-08-12","close":1005.0},{"date":"2026-08-13","close":1013.0},{"date":"2026-08-14","close":1010.0},{"date":"2026-08-18","close":976.0},{"date":"2026-08-19","close":975.0},{"date":"2026-08-20","close":982.0},{"date":"2026-08-21","close":960.0},{"date":"2026-08-24","close":952.0},{"date":"2026-08-25","close":956.0},{"date":"2026-08-26","close":956.0},{"date":"2026-08-27","close":956.0},{"date":"2026-08-28","close":963.0},{"date":"2026-08-31","close":946.0},{"date":"2026-09-01","close":930.0},{"date":"2026-09-02","close":916.0},{"date":"2026-09-03","close":914.0},{"date":"2026-09-04","close":904.0},{"date":"2026-09-07","close":908.0},{"date":"2026-09-08","close":899.0},{"date":"2026-09-09","close":892.0},{"date":"2026-09-10","close":905.0},{"date":"2026-09-11","close":890.0},{"date":"2026-09-14","close":885.0},{"date":"2026-09-15","close":878.0},{"date":"2026-09-16","close":858.0},{"date":"2026-09-17","close":844.0},{"date":"2026-09-18","close":830.0},{"date":"2026-09-21","close":795.0},{"date":"2026-09-22","close":793.0},{"date":"2026-09-23","close":785.0},{"date":"2026-09-28","close":769.0},{"date":"2026-09-29","close":746.0},{"date":"2026-09-30","close":743.0},{"date":"2026-10-01","close":666.0},{"date":"2026-10-02","close":686.0},{"date":"2026-10-06","close":741.0},{"date":"2026-10-07","close":742.0},{"date":"2026-10-08","close":725.0},{"date":"2026-10-12","close":698.0},{"date":"2026-10-13","close":700.0},{"date":"2026-10-14","close":706.0},{"date":"2026-10-15","close":688.0},{"date":"2026-10-16","close":692.0},{"date":"2026-10-19","close":692.0},{"date":"2026-10-20","close":692.0},{"date":"2026-10-21","close":692.0},{"date":"2026-10-22","close":692.0},{"date":"2026-10-23","close":692.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-13441.0,"foreign_net":13441.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-34810.0,"foreign_net":34810.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-11325.0,"foreign_net":11325.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-29774.0,"foreign_net":29774.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":8485.0,"foreign_net":-8485.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":8835.0,"foreign_net":-8835.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":15556.0,"foreign_net":-15556.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-53420.0,"foreign_net":53420.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-86818.0,"foreign_net":86818.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-118444.0,"foreign_net":118444.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-4224.0,"foreign_net":4224.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-13134.0,"foreign_net":13134.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-3084.0,"foreign_net":3084.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":7335.0,"foreign_net":-7335.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":17226.0,"foreign_net":-17226.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-10815.0,"foreign_net":10815.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":3805.0,"foreign_net":-3805.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":1001.0,"foreign_net":-1001.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":15656.0,"foreign_net":-15656.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-20294.0,"foreign_net":20294.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":288.0,"foreign_net":-288.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":1956.0,"foreign_net":-1956.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":9047.0,"foreign_net":-9047.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":10919.0,"foreign_net":-10919.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":16946.0,"foreign_net":-16946.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-3059.0,"foreign_net":3059.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":0,"foreign_net":0,"institution_net":0},"d3":{"retail_net":0,"foreign_net":0,"institution_net":0},"d7":{"retail_net":-59576.0,"foreign_net":59576.0,"institution_net":0},"d14":{"retail_net":-315156.0,"foreign_net":315156.0,"institution_net":0},"d30":{"retail_net":-285587.0,"foreign_net":285587.0,"institution_net":0}},"analysis":"최근 5일 외국인 순매수 1.34만, 기관 순매수 0.00. 30일 누적: 외국인 28.56만, 기관 0.00.","foreign_flow":13441.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":692.0,"low_30d":580.0,"support":620.9,"high_30d":989.0,"change_1d":0.0,"change_7d":0.0,"change_30d":-23.0,"resistance":948.1,"position_in_range":27.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.17,"per":12.51,"quarter":"2024-Q2"},{"pbr":2.09,"per":17.31,"quarter":"2024-Q3"},{"pbr":2.35,"per":6.25,"quarter":"2024-Q4"},{"pbr":2.15,"per":6.34,"quarter":"2025-Q1"},{"pbr":2.46,"per":19.82,"quarter":"2025-Q2"},{"pbr":2.23,"per":6.48,"quarter":"2025-Q3"},{"pbr":2.04,"per":271.13,"quarter":"2025-Q4"},{"pbr":1.86,"per":352.94,"quarter":"2026-Q1"},{"pbr":1.22,"per":9.23,"quarter":"2026-Q2"},{"pbr":0.37,"per":6.59,"quarter":"현재"}],"timeline":[{"close":2290.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":1527.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1810.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1662.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":1848.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":1697.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1578.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":1440.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":969.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.17,"pbr_5y_low":1.22,"per_5y_avg":78.0,"per_5y_low":6.25,"current_pbr":0.37,"current_per":6.59,"pbr_5y_high":3.17,"per_5y_high":352.94,"pbr_5y_median":2.15,"per_5y_median":12.51,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":33.3,"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 223% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Others","industry":"Unknown"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -81.3%"},"momentum":{"grade":"D","reason":"RSI 39"},"valuation":{"grade":"C","reason":"PER 6.59x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.3%"},"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":2.28,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.3,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.32,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.01,"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":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":26.94,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":44.91,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.17,"per":12.51,"close":2290.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.09,"per":17.31,"close":1527.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.35,"per":6.25,"close":1810.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.15,"per":6.34,"close":1662.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.46,"per":19.82,"close":1848.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.23,"per":6.48,"close":1697.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.04,"per":271.13,"close":1578.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.86,"per":352.94,"close":1440.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.22,"per":9.23,"close":969.0,"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":"6.6배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"2.3%"}],"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":43.0,"pbr":null,"per":null,"roa":0.022791848502178778,"roe":0.02304461478528927,"revenue":4566446951.0,"market_cap":null,"net_income":2342854646.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":102793533652.0,"total_equity":101666036418.0,"profit_margin":0.5130585488323567,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2993746104.0,"operating_margin":0.6555963829481044},{"eps":4.25,"pbr":0.9,"per":274.0,"roa":0.002297756277634107,"roe":0.0023109181754455807,"revenue":1414986867.0,"market_cap":88800000000.0,"net_income":229527746.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":99892120080.0,"total_equity":99323181772.0,"profit_margin":0.16221192673444085,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-348839780.0,"operating_margin":-0.24653216799078603},{"eps":-16.62,"pbr":null,"per":null,"roa":-0.009007715901449598,"roe":-0.009056177732274757,"revenue":7551033164.0,"market_cap":null,"net_income":-897409743.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":99626781397.0,"total_equity":99093654026.0,"profit_margin":-0.11884595438918934,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":767953314.0,"operating_margin":0.10170175356416962},{"eps":74.32,"pbr":null,"per":null,"roa":0.0409224077333492,"roe":0.041158090061568994,"revenue":-865282661.0,"market_cap":null,"net_income":4013428743.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":98074110623.0,"total_equity":97512511805.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":111593.0,"operating_margin":null},{"eps":-57.87,"pbr":null,"per":null,"roa":-0.03226377449830341,"roe":-0.03245043310530254,"revenue":516601389.0,"market_cap":null,"net_income":-3125004660.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":96857999679.0,"total_equity":96300861374.0,"profit_margin":-6.049160390468868,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-473596433.0,"operating_margin":-0.9167540836790123},{"eps":5.99,"pbr":null,"per":null,"roa":0.003227991933215199,"roe":0.0032615311663152543,"revenue":2049279180.0,"market_cap":null,"net_income":323226348.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":100132328298.0,"total_equity":99102639686.0,"profit_margin":0.15772684910603543,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":502134554.0,"operating_margin":0.24502984215161938},{"eps":239.54,"pbr":null,"per":null,"roa":0.12873355999354608,"roe":0.13095076394854302,"revenue":15589389720.0,"market_cap":null,"net_income":12935239639.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":100480711010.0,"total_equity":98779413338.0,"profit_margin":0.8297463769479746,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":9036502494.0,"operating_margin":0.579657232021524},{"eps":-94.41,"pbr":null,"per":null,"roa":-0.05332505240093122,"roe":-0.054430859084440085,"revenue":-4148552413.0,"market_cap":null,"net_income":-5098145269.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":95605068152.0,"total_equity":93662774293.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-5850889891.0,"operating_margin":null},{"eps":111.13,"pbr":null,"per":null,"roa":0.06368046918158227,"roe":0.06478448011270307,"revenue":8647629138.0,"market_cap":null,"net_income":6008891892.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":94360044284.0,"total_equity":92752027670.0,"profit_margin":0.6948600357519171,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7052840237.0,"operating_margin":0.8155807938164149},{"eps":33.51,"pbr":null,"per":null,"roa":0.02044346473997432,"roe":0.020862846215653902,"revenue":3316911862.0,"market_cap":null,"net_income":1809708702.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":88522602456.0,"total_equity":86743135778.0,"profit_margin":0.5456004793895244,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1433108787.0,"operating_margin":0.43206116008638157},{"eps":37.99,"pbr":null,"per":null,"roa":0.023762706273292807,"roe":0.024151191310866446,"revenue":5641570369.0,"market_cap":null,"net_income":2051243446.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":86321962760.0,"total_equity":84933427076.0,"profit_margin":0.36359440932819465,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3005598865.0,"operating_margin":0.5327592617678825},{"eps":0.37,"pbr":null,"per":null,"roa":0.00023963583303268345,"roe":0.00024219031305461759,"revenue":2088237351.0,"market_cap":null,"net_income":20073262.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":83765694579.0,"total_equity":82882183630.0,"profit_margin":0.009612538531784934,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":277584527.0,"operating_margin":0.13292767073008838}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":183.0,"per":12.51,"date":"2024-06","close":2290.0,"source":"reported"},{"eps":183.0,"per":9.44,"date":"2024-07","close":1727.0,"source":"reported"},{"eps":183.0,"per":8.64,"date":"2024-08","close":1582.0,"source":"reported"},{"eps":88.22,"per":17.31,"date":"2024-09","close":1527.0,"source":"reported"},{"eps":88.22,"per":16.88,"date":"2024-10","close":1489.0,"source":"reported"},{"eps":88.22,"per":16.06,"date":"2024-11","close":1417.0,"source":"reported"},{"eps":289.77,"per":6.25,"date":"2024-12","close":1810.0,"source":"reported"},{"eps":289.77,"per":6.56,"date":"2025-01","close":1900.0,"source":"reported"},{"eps":289.77,"per":6.39,"date":"2025-02","close":1853.0,"source":"reported"},{"eps":262.25,"per":6.34,"date":"2025-03","close":1662.0,"source":"reported"},{"eps":262.25,"per":10.12,"date":"2025-04","close":2655.0,"source":"reported"},{"eps":262.25,"per":7.04,"date":"2025-05","close":1847.0,"source":"reported"},{"eps":93.25,"per":19.82,"date":"2025-06","close":1848.0,"source":"reported"},{"eps":93.25,"per":19.34,"date":"2025-07","close":1803.0,"source":"reported"},{"eps":93.25,"per":18.17,"date":"2025-08","close":1694.0,"source":"reported"},{"eps":261.98,"per":6.48,"date":"2025-09","close":1697.0,"source":"reported"},{"eps":261.98,"per":6.07,"date":"2025-10","close":1591.0,"source":"reported"},{"eps":261.98,"per":5.96,"date":"2025-11","close":1561.0,"source":"reported"},{"eps":5.82,"per":271.13,"date":"2025-12","close":1578.0,"source":"reported"},{"eps":5.82,"per":287.29,"date":"2026-01","close":1672.0,"source":"reported"},{"eps":5.82,"per":279.38,"date":"2026-02","close":1626.0,"source":"reported"},{"eps":4.08,"per":352.94,"date":"2026-03","close":1440.0,"source":"reported"},{"eps":4.08,"per":385.78,"date":"2026-04","close":1574.0,"source":"reported"},{"eps":4.08,"per":289.22,"date":"2026-05","close":1180.0,"source":"reported"},{"eps":104.95,"per":9.23,"date":"2026-06","close":969.0,"source":"reported"},{"eps":104.95,"per":9.96,"date":"2026-07","close":1045.0,"source":"reported"},{"eps":104.95,"per":9.01,"date":"2026-08","close":946.0,"source":"reported"},{"eps":104.95,"per":7.08,"date":"2026-09","close":743.0,"source":"reported"},{"eps":104.95,"per":6.59,"date":"2026-10","close":692.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":72.65,"std":123.33,"count":29,"current":6.59,"lower_1sd":0.0,"upper_1sd":195.99},"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":"대성창투","phase":"above-fold","symbol_resolved":true}