{"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":"2026-10-23T09:38:55.647436+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":16.7,"direction":"higher_better","percentile":68},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":83.2,"direction":"higher_better","percentile":87}],"summary":"매출 +16.7%","percentile":78},"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":28.7,"direction":null,"percentile":29},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-19.9,"direction":"higher_better","percentile":26}],"summary":"RSI 29","percentile":28},"valuation":{"grade":"C","metrics":[],"summary":"PER 56.51x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":10.98,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-11.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":34.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 11.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.31,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.21,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-1.3,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.08,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.3x, 순차입금비율 1.2x","percentile":26}},"signals":[],"summary":"우리기술(032820)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1.63조. 현재가 9,460원, 전일 대비 -1.7%, 30일 -19.9%. PER 56.5배 / ROE 11.0%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 11.99만, 기관 순매수 5.96만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 29 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 17% 성장"],"portfolio":null,"technical":{"macd":-703.246079150611,"grade":"D","trend":"하락","atr_14":739.2857142857143,"rsi_14":28.70514820592824,"sma_20":11578.0,"sma_60":11580.666666666666,"comment":"하락 추세, RSI 29","analysis":"RSI(14) 28.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-703.25)가 시그널선(-451.93)을 하회합니다(데드크로스). 현재가가 SMA20(11578)과 SMA60(11581) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8928~14228 (현재 위치 10%).","bb_lower":8927.50117902309,"bb_upper":14228.49882097691,"macd_signal":-451.9341111959501},"change_pct":-1.87,"chart_data":[{"date":"2024-10-23","open":2380,"high":2390,"low":2295,"close":2305,"volume":6293758,"rsi_14":54.3,"sma_20":2264.25,"sma_60":2230.97,"sma_120":2198.85},{"date":"2024-10-24","open":2270,"high":2340,"low":2260,"close":2315,"volume":5864382,"rsi_14":61.76,"sma_20":2263.5,"sma_60":2229.13,"sma_120":2206.12},{"date":"2024-10-25","open":2300,"high":2330,"low":2245,"close":2245,"volume":4243169,"rsi_14":53.52,"sma_20":2260.5,"sma_60":2225.13,"sma_120":2213.02},{"date":"2024-10-28","open":2260,"high":2365,"low":2260,"close":2350,"volume":8507588,"rsi_14":57.42,"sma_20":2264.25,"sma_60":2224.8,"sma_120":2220.79},{"date":"2024-10-29","open":2395,"high":2410,"low":2305,"close":2305,"volume":7613415,"rsi_14":54.94,"sma_20":2264.5,"sma_60":2222.97,"sma_120":2227.84},{"date":"2024-10-30","open":2315,"high":2330,"low":2275,"close":2280,"volume":2777045,"rsi_14":55.97,"sma_20":2265.25,"sma_60":2220.47,"sma_120":2234.55},{"date":"2024-10-31","open":2150,"high":2210,"low":2145,"close":2170,"volume":7265249,"rsi_14":50.57,"sma_20":2261.75,"sma_60":2216.97,"sma_120":2240.52},{"date":"2024-11-01","open":2220,"high":2255,"low":2170,"close":2170,"volume":3534238,"rsi_14":51.15,"sma_20":2262.5,"sma_60":2213.47,"sma_120":2246.51},{"date":"2024-11-04","open":2170,"high":2200,"low":2155,"close":2190,"volume":2150519,"rsi_14":43.71,"sma_20":2262.25,"sma_60":2210.97,"sma_120":2252.48},{"date":"2024-11-05","open":2210,"high":2235,"low":2185,"close":2210,"volume":2624186,"rsi_14":44.08,"sma_20":2261.0,"sma_60":2210.88,"sma_120":2258.49},{"date":"2024-11-06","open":2230,"high":2360,"low":2220,"close":2340,"volume":10538637,"rsi_14":47.2,"sma_20":2266.75,"sma_60":2217.08,"sma_120":2265.72},{"date":"2024-11-07","open":2390,"high":2390,"low":2265,"close":2330,"volume":8711806,"rsi_14":53.52,"sma_20":2274.0,"sma_60":2222.0,"sma_120":2272.82},{"date":"2024-11-08","open":2330,"high":2350,"low":2310,"close":2330,"volume":3829263,"rsi_14":49.62,"sma_20":2282.5,"sma_60":2226.33,"sma_120":2277.28},{"date":"2024-11-11","open":2330,"high":2375,"low":2265,"close":2280,"volume":4915473,"rsi_14":42.86,"sma_20":2289.0,"sma_60":2230.08,"sma_120":2280.42},{"date":"2024-11-12","open":2270,"high":2330,"low":2225,"close":2240,"volume":5151266,"rsi_14":44.88,"sma_20":2286.75,"sma_60":2232.92,"sma_120":2282.56},{"date":"2024-11-13","open":2245,"high":2325,"low":2200,"close":2215,"volume":6297683,"rsi_14":42.31,"sma_20":2282.5,"sma_60":2234.33,"sma_120":2284.75},{"date":"2024-11-14","open":2220,"high":2275,"low":2200,"close":2245,"volume":4487808,"rsi_14":50.0,"sma_20":2275.5,"sma_60":2237.42,"sma_120":2286.75},{"date":"2024-11-15","open":2225,"high":2240,"low":2155,"close":2170,"volume":3813702,"rsi_14":34.48,"sma_20":2270.0,"sma_60":2239.17,"sma_120":2288.17},{"date":"2024-11-18","open":2170,"high":2450,"low":2170,"close":2325,"volume":28077453,"rsi_14":51.45,"sma_20":2269.5,"sma_60":2243.08,"sma_120":2290.29},{"date":"2024-11-19","open":2360,"high":2435,"low":2320,"close":2390,"volume":19770367,"rsi_14":57.53,"sma_20":2270.25,"sma_60":2249.25,"sma_120":2291.46},{"date":"2024-11-20","open":2405,"high":2425,"low":2320,"close":2325,"volume":6778457,"rsi_14":61.31,"sma_20":2271.25,"sma_60":2253.5,"sma_120":2291.54},{"date":"2024-11-21","open":2305,"high":2365,"low":2255,"close":2265,"volume":4755456,"rsi_14":56.38,"sma_20":2268.75,"sma_60":2256.42,"sma_120":2290.08},{"date":"2024-11-22","open":2290,"high":2410,"low":2285,"close":2375,"volume":10659484,"rsi_14":61.08,"sma_20":2275.25,"sma_60":2261.58,"sma_120":2287.79},{"date":"2024-11-25","open":2410,"high":2415,"low":2355,"close":2390,"volume":6062426,"rsi_14":60.84,"sma_20":2277.25,"sma_60":2263.5,"sma_120":2288.12},{"date":"2024-11-26","open":2390,"high":2390,"low":2310,"close":2345,"volume":3718612,"rsi_14":50.34,"sma_20":2279.25,"sma_60":2265.75,"sma_120":2288.5},{"date":"2024-11-27","open":2345,"high":2355,"low":2300,"close":2305,"volume":2641974,"rsi_14":48.39,"sma_20":2280.5,"sma_60":2267.33,"sma_120":2287.54},{"date":"2024-11-28","open":2310,"high":2345,"low":2285,"close":2290,"volume":2814145,"rsi_14":47.47,"sma_20":2286.5,"sma_60":2270.58,"sma_120":2285.46},{"date":"2024-11-29","open":2290,"high":2300,"low":2185,"close":2225,"volume":3717000,"rsi_14":46.58,"sma_20":2289.25,"sma_60":2273.17,"sma_120":2284.0},{"date":"2024-12-02","open":2245,"high":2255,"low":2190,"close":2200,"volume":2495215,"rsi_14":47.47,"sma_20":2289.75,"sma_60":2272.17,"sma_120":2281.5},{"date":"2024-12-03","open":2205,"high":2230,"low":2195,"close":2220,"volume":2089227,"rsi_14":50.32,"sma_20":2290.25,"sma_60":2270.92,"sma_120":2278.75},{"date":"2024-12-04","open":2075,"high":2175,"low":1911,"close":1950,"volume":14542466,"rsi_14":35.61,"sma_20":2270.75,"sma_60":2265.33,"sma_120":2273.29},{"date":"2024-12-05","open":1951,"high":1997,"low":1855,"close":1912,"volume":5739373,"rsi_14":36.94,"sma_20":2249.85,"sma_60":2258.7,"sma_120":2270.02},{"date":"2024-12-06","open":1870,"high":1921,"low":1717,"close":1777,"volume":9301565,"rsi_14":21.69,"sma_20":2222.2,"sma_60":2252.57,"sma_120":2265.16},{"date":"2024-12-09","open":1741,"high":1761,"low":1650,"close":1656,"volume":6410400,"rsi_14":14.16,"sma_20":2191.0,"sma_60":2245.83,"sma_120":2259.54},{"date":"2024-12-10","open":1633,"high":1701,"low":1632,"close":1661,"volume":7404086,"rsi_14":15.56,"sma_20":2162.05,"sma_60":2237.85,"sma_120":2253.84},{"date":"2024-12-11","open":1663,"high":1720,"low":1641,"close":1703,"volume":4995990,"rsi_14":20.3,"sma_20":2136.45,"sma_60":2231.23,"sma_120":2249.45},{"date":"2024-12-12","open":1726,"high":1791,"low":1707,"close":1740,"volume":4750141,"rsi_14":13.63,"sma_20":2111.2,"sma_60":2225.98,"sma_120":2245.53},{"date":"2024-12-13","open":1735,"high":1740,"low":1700,"close":1715,"volume":2837900,"rsi_14":11.78,"sma_20":2088.45,"sma_60":2215.65,"sma_120":2240.57},{"date":"2024-12-16","open":1723,"high":1811,"low":1723,"close":1800,"volume":5136861,"rsi_14":20.48,"sma_20":2062.2,"sma_60":2204.98,"sma_120":2236.66},{"date":"2024-12-17","open":1820,"high":1825,"low":1770,"close":1787,"volume":3109251,"rsi_14":21.09,"sma_20":2032.05,"sma_60":2191.1,"sma_120":2232.93},{"date":"2024-12-18","open":1792,"high":1807,"low":1776,"close":1805,"volume":2541930,"rsi_14":23.03,"sma_20":2006.05,"sma_60":2180.52,"sma_120":2229.84},{"date":"2024-12-19","open":1777,"high":1786,"low":1740,"close":1776,"volume":1684173,"rsi_14":23.99,"sma_20":1981.6,"sma_60":2171.28,"sma_120":2226.89},{"date":"2024-12-20","open":1845,"high":1930,"low":1737,"close":1739,"volume":7325054,"rsi_14":23.66,"sma_20":1949.8,"sma_60":2161.85,"sma_120":2223.72},{"date":"2024-12-23","open":1770,"high":1779,"low":1747,"close":1765,"volume":2896333,"rsi_14":24.18,"sma_20":1918.55,"sma_60":2153.35,"sma_120":2220.72},{"date":"2024-12-24","open":1760,"high":1778,"low":1722,"close":1722,"volume":2728141,"rsi_14":32.57,"sma_20":1887.4,"sma_60":2143.72,"sma_120":2217.53},{"date":"2024-12-26","open":1742,"high":1743,"low":1677,"close":1680,"volume":2602892,"rsi_14":32.37,"sma_20":1856.15,"sma_60":2133.97,"sma_120":2214.11},{"date":"2024-12-27","open":1674,"high":1689,"low":1640,"close":1656,"volume":2546780,"rsi_14":38.94,"sma_20":1824.45,"sma_60":2124.23,"sma_120":2210.95},{"date":"2024-12-30","open":1640,"high":1672,"low":1621,"close":1666,"volume":1851001,"rsi_14":51.15,"sma_20":1796.5,"sma_60":2116.08,"sma_120":2208.36},{"date":"2025-01-02","open":1675,"high":1701,"low":1659,"close":1687,"volume":1508908,"rsi_14":52.88,"sma_20":1770.85,"sma_60":2107.62,"sma_120":2206.29},{"date":"2025-01-03","open":1687,"high":1708,"low":1680,"close":1705,"volume":1811738,"rsi_14":50.23,"sma_20":1745.1,"sma_60":2098.78,"sma_120":2204.38},{"date":"2025-01-06","open":1724,"high":1775,"low":1708,"close":1772,"volume":3271777,"rsi_14":53.49,"sma_20":1736.2,"sma_60":2091.23,"sma_120":2199.64},{"date":"2025-01-07","open":1785,"high":1802,"low":1772,"close":1778,"volume":2391505,"rsi_14":57.18,"sma_20":1729.5,"sma_60":2084.45,"sma_120":2190.92},{"date":"2025-01-08","open":1778,"high":1778,"low":1735,"close":1752,"volume":1778968,"rsi_14":43.68,"sma_20":1728.25,"sma_60":2077.65,"sma_120":2181.77},{"date":"2025-01-09","open":1772,"high":1772,"low":1724,"close":1753,"volume":1695515,"rsi_14":45.38,"sma_20":1733.1,"sma_60":2071.03,"sma_120":2173.42},{"date":"2025-01-10","open":1928,"high":2015,"low":1831,"close":1836,"volume":14253040,"rsi_14":53.58,"sma_20":1741.85,"sma_60":2063.55,"sma_120":2164.76},{"date":"2025-01-13","open":1850,"high":1939,"low":1837,"close":1917,"volume":9213435,"rsi_14":64.54,"sma_20":1752.55,"sma_60":2057.17,"sma_120":2155.19},{"date":"2025-01-14","open":1915,"high":1930,"low":1881,"close":1920,"volume":3473693,"rsi_14":70.07,"sma_20":1761.55,"sma_60":2049.42,"sma_120":2148.07},{"date":"2025-01-15","open":1908,"high":1923,"low":1883,"close":1897,"volume":3149345,"rsi_14":64.73,"sma_20":1770.65,"sma_60":2043.03,"sma_120":2141.83},{"date":"2025-01-16","open":1933,"high":1969,"low":1930,"close":1957,"volume":4628802,"rsi_14":75.27,"sma_20":1778.5,"sma_60":2036.73,"sma_120":2135.64},{"date":"2025-01-17","open":2055,"high":2190,"low":2030,"close":2045,"volume":21146099,"rsi_14":85.71,"sma_20":1791.4,"sma_60":2031.23,"sma_120":2132.77},{"date":"2025-01-20","open":2065,"high":2140,"low":2050,"close":2060,"volume":8059569,"rsi_14":90.24,"sma_20":1804.15,"sma_60":2027.15,"sma_120":2129.06},{"date":"2025-01-21","open":2070,"high":2095,"low":2050,"close":2065,"volume":3366363,"rsi_14":90.14,"sma_20":1818.6,"sma_60":2022.98,"sma_120":2126.06},{"date":"2025-01-22","open":2095,"high":2275,"low":2090,"close":2185,"volume":18994038,"rsi_14":91.78,"sma_20":1840.9,"sma_60":2021.98,"sma_120":2123.56},{"date":"2025-01-23","open":2205,"high":2210,"low":2110,"close":2120,"volume":5676937,"rsi_14":82.27,"sma_20":1858.65,"sma_60":2018.15,"sma_120":2121.47},{"date":"2025-01-24","open":2180,"high":2200,"low":2130,"close":2155,"volume":5326980,"rsi_14":81.34,"sma_20":1880.3,"sma_60":2015.65,"sma_120":2119.31},{"date":"2025-01-31","open":2060,"high":2110,"low":2060,"close":2085,"volume":4430851,"rsi_14":72.74,"sma_20":1900.55,"sma_60":2012.4,"sma_120":2116.43},{"date":"2025-02-03","open":2055,"high":2065,"low":1980,"close":2045,"volume":2927707,"rsi_14":71.26,"sma_20":1920.0,"sma_60":2010.32,"sma_120":2113.64},{"date":"2025-02-04","open":2080,"high":2100,"low":2055,"close":2080,"volume":2445971,"rsi_14":72.61,"sma_20":1940.7,"sma_60":2008.82,"sma_120":2111.14},{"date":"2025-02-05","open":2085,"high":2100,"low":2025,"close":2040,"volume":2309042,"rsi_14":65.0,"sma_20":1958.35,"sma_60":2006.32,"sma_120":2108.64},{"date":"2025-02-06","open":2065,"high":2080,"low":2020,"close":2025,"volume":1951510,"rsi_14":58.79,"sma_20":1974.35,"sma_60":2003.23,"sma_120":2107.06},{"date":"2025-02-07","open":1989,"high":1989,"low":1936,"close":1940,"volume":4016709,"rsi_14":51.44,"sma_20":1982.75,"sma_60":1996.57,"sma_120":2106.82},{"date":"2025-02-10","open":1943,"high":1990,"low":1943,"close":1965,"volume":2431959,"rsi_14":54.87,"sma_20":1992.1,"sma_60":1990.48,"sma_120":2106.24},{"date":"2025-02-11","open":1970,"high":2020,"low":1967,"close":1986,"volume":2423956,"rsi_14":52.2,"sma_20":2003.8,"sma_60":1984.75,"sma_120":2105.54},{"date":"2025-02-12","open":2000,"high":2000,"low":1967,"close":1990,"volume":2170689,"rsi_14":45.22,"sma_20":2015.65,"sma_60":1979.92,"sma_120":2105.0},{"date":"2025-02-13","open":1991,"high":2010,"low":1975,"close":1988,"volume":2027241,"rsi_14":43.59,"sma_20":2023.25,"sma_60":1975.72,"sma_120":2104.32},{"date":"2025-02-14","open":1986,"high":2175,"low":1970,"close":2085,"volume":13935621,"rsi_14":51.53,"sma_20":2031.65,"sma_60":1973.55,"sma_120":2103.94},{"date":"2025-02-17","open":2095,"high":2120,"low":2010,"close":2100,"volume":6172728,"rsi_14":42.26,"sma_20":2040.65,"sma_60":1971.13,"sma_120":2104.28},{"date":"2025-02-18","open":2120,"high":2370,"low":2115,"close":2300,"volume":39452981,"rsi_14":63.16,"sma_20":2060.8,"sma_60":1973.3,"sma_120":2106.23},{"date":"2025-02-19","open":2325,"high":2325,"low":2235,"close":2255,"volume":9238424,"rsi_14":57.2,"sma_20":2075.7,"sma_60":1972.13,"sma_120":2107.61},{"date":"2025-02-20","open":2230,"high":2265,"low":2160,"close":2180,"volume":6484590,"rsi_14":56.8,"sma_20":2082.45,"sma_60":1968.63,"sma_120":2108.94},{"date":"2025-02-21","open":2165,"high":2215,"low":2140,"close":2140,"volume":3573476,"rsi_14":56.8,"sma_20":2086.45,"sma_60":1965.55,"sma_120":2109.53},{"date":"2025-02-24","open":2095,"high":2125,"low":2070,"close":2100,"volume":2959160,"rsi_14":51.42,"sma_20":2088.2,"sma_60":1962.8,"sma_120":2109.61},{"date":"2025-02-25","open":2080,"high":2210,"low":2060,"close":2125,"volume":6482355,"rsi_14":56.17,"sma_20":2085.2,"sma_60":1958.63,"sma_120":2110.11},{"date":"2025-02-26","open":2120,"high":2120,"low":2075,"close":2090,"volume":2223938,"rsi_14":54.58,"sma_20":2083.7,"sma_60":1953.63,"sma_120":2108.57},{"date":"2025-02-27","open":2110,"high":2125,"low":2075,"close":2085,"volume":2066021,"rsi_14":61.53,"sma_20":2080.2,"sma_60":1949.3,"sma_120":2107.53},{"date":"2025-02-28","open":2070,"high":2070,"low":2010,"close":2025,"volume":2484843,"rsi_14":54.52,"sma_20":2077.2,"sma_60":1944.63,"sma_120":2105.98},{"date":"2025-03-04","open":1988,"high":2150,"low":1970,"close":2015,"volume":7228392,"rsi_14":52.22,"sma_20":2075.7,"sma_60":1940.05,"sma_120":2105.32},{"date":"2025-03-05","open":2025,"high":2100,"low":2025,"close":2090,"volume":2901541,"rsi_14":56.91,"sma_20":2076.2,"sma_60":1937.8,"sma_120":2105.48},{"date":"2025-03-06","open":2110,"high":2115,"low":2045,"close":2050,"volume":2534357,"rsi_14":54.07,"sma_20":2076.7,"sma_60":1935.3,"sma_120":2103.73},{"date":"2025-03-07","open":2035,"high":2075,"low":2010,"close":2045,"volume":2274085,"rsi_14":47.01,"sma_20":2077.7,"sma_60":1932.38,"sma_120":2101.65},{"date":"2025-03-10","open":2045,"high":2065,"low":2000,"close":2005,"volume":2248832,"rsi_14":43.17,"sma_20":2080.95,"sma_60":1933.3,"sma_120":2099.32},{"date":"2025-03-11","open":1973,"high":1994,"low":1935,"close":1986,"volume":2034232,"rsi_14":19.46,"sma_20":2082.0,"sma_60":1934.53,"sma_120":2096.62},{"date":"2025-03-12","open":2030,"high":2065,"low":2015,"close":2025,"volume":2380226,"rsi_14":27.36,"sma_20":2083.95,"sma_60":1938.67,"sma_120":2095.62},{"date":"2025-03-13","open":2025,"high":2060,"low":1985,"close":1989,"volume":2464979,"rsi_14":29.64,"sma_20":2083.9,"sma_60":1944.22,"sma_120":2095.03},{"date":"2025-03-14","open":1995,"high":2045,"low":1995,"close":2010,"volume":2044349,"rsi_14":35.56,"sma_20":2085.0,"sma_60":1950.03,"sma_120":2093.94},{"date":"2025-03-17","open":2020,"high":2025,"low":1972,"close":1977,"volume":2842003,"rsi_14":36.12,"sma_20":2079.6,"sma_60":1954.6,"sma_120":2092.92},{"date":"2025-03-18","open":1974,"high":1988,"low":1940,"close":1950,"volume":2737452,"rsi_14":30.34,"sma_20":2072.1,"sma_60":1958.1,"sma_120":2092.04},{"date":"2025-03-19","open":1951,"high":1999,"low":1951,"close":1955,"volume":2802410,"rsi_14":33.73,"sma_20":2054.85,"sma_60":1962.1,"sma_120":2088.88},{"date":"2025-03-20","open":1972,"high":1990,"low":1901,"close":1906,"volume":2594358,"rsi_14":30.5,"sma_20":2037.4,"sma_60":1963.87,"sma_120":2084.43},{"date":"2025-03-21","open":1907,"high":1987,"low":1906,"close":1955,"volume":2723119,"rsi_14":42.19,"sma_20":2026.15,"sma_60":1966.67,"sma_120":2078.88},{"date":"2025-03-24","open":1969,"high":2035,"low":1941,"close":1954,"volume":2848418,"rsi_14":43.05,"sma_20":2016.85,"sma_60":1969.15,"sma_120":2074.83},{"date":"2025-03-25","open":1960,"high":1994,"low":1941,"close":1942,"volume":1708558,"rsi_14":30.32,"sma_20":2008.95,"sma_60":1971.92,"sma_120":2071.6},{"date":"2025-03-26","open":1935,"high":1966,"low":1930,"close":1931,"volume":1230081,"rsi_14":32.85,"sma_20":1999.25,"sma_60":1975.12,"sma_120":2068.48},{"date":"2025-03-27","open":1922,"high":1929,"low":1870,"close":1871,"volume":1836409,"rsi_14":28.36,"sma_20":1988.3,"sma_60":1976.88,"sma_120":2065.12},{"date":"2025-03-28","open":1871,"high":1879,"low":1817,"close":1819,"volume":2020299,"rsi_14":27.54,"sma_20":1975.0,"sma_60":1978.5,"sma_120":2061.11},{"date":"2025-03-31","open":1775,"high":1795,"low":1758,"close":1764,"volume":2217405,"rsi_14":25.33,"sma_20":1961.95,"sma_60":1979.9,"sma_120":2056.93},{"date":"2025-04-01","open":1768,"high":1821,"low":1768,"close":1808,"volume":1268940,"rsi_14":26.15,"sma_20":1951.6,"sma_60":1982.43,"sma_120":2053.33},{"date":"2025-04-02","open":1809,"high":1828,"low":1764,"close":1770,"volume":1637586,"rsi_14":26.04,"sma_20":1935.6,"sma_60":1984.17,"sma_120":2050.12},{"date":"2025-04-03","open":1725,"high":1781,"low":1712,"close":1770,"volume":1425040,"rsi_14":22.48,"sma_20":1921.6,"sma_60":1985.55,"sma_120":2046.58},{"date":"2025-04-04","open":1750,"high":1849,"low":1650,"close":1723,"volume":5739124,"rsi_14":21.78,"sma_20":1905.5,"sma_60":1985.85,"sma_120":2042.32},{"date":"2025-04-07","open":1630,"high":1649,"low":1557,"close":1565,"volume":3227331,"rsi_14":16.87,"sma_20":1883.5,"sma_60":1982.4,"sma_120":2036.82},{"date":"2025-04-08","open":1590,"high":1628,"low":1561,"close":1580,"volume":3065834,"rsi_14":18.27,"sma_20":1863.2,"sma_60":1979.1,"sma_120":2031.78},{"date":"2025-04-09","open":1570,"high":1624,"low":1476,"close":1580,"volume":2346721,"rsi_14":19.05,"sma_20":1839.7,"sma_60":1975.82,"sma_120":2026.73},{"date":"2025-04-10","open":1659,"high":1662,"low":1611,"close":1662,"volume":3173400,"rsi_14":26.56,"sma_20":1823.35,"sma_60":1974.3,"sma_120":2022.67},{"date":"2025-04-11","open":1650,"high":1781,"low":1620,"close":1774,"volume":3606030,"rsi_14":37.77,"sma_20":1811.55,"sma_60":1973.27,"sma_120":2018.41},{"date":"2025-04-14","open":1800,"high":1842,"low":1795,"close":1842,"volume":2765936,"rsi_14":43.69,"sma_20":1804.8,"sma_60":1972.02,"sma_120":2014.59},{"date":"2025-04-15","open":1845,"high":1930,"low":1825,"close":1895,"volume":4006676,"rsi_14":47.84,"sma_20":1802.05,"sma_60":1971.6,"sma_120":2010.51},{"date":"2025-04-16","open":1906,"high":1906,"low":1824,"close":1829,"volume":2766095,"rsi_14":47.5,"sma_20":1795.75,"sma_60":1970.47,"sma_120":2006.75},{"date":"2025-04-17","open":1825,"high":2000,"low":1810,"close":1976,"volume":8632701,"rsi_14":58.4,"sma_20":1799.25,"sma_60":1970.78,"sma_120":2003.76},{"date":"2025-04-18","open":2040,"high":2040,"low":1963,"close":1963,"volume":5077810,"rsi_14":61.14,"sma_20":1799.65,"sma_60":1969.42,"sma_120":2000.33},{"date":"2025-04-21","open":2000,"high":2015,"low":1942,"close":1947,"volume":2748271,"rsi_14":58.03,"sma_20":1799.3,"sma_60":1967.53,"sma_120":1997.34},{"date":"2025-04-22","open":1924,"high":1945,"low":1890,"close":1915,"volume":2619431,"rsi_14":58.44,"sma_20":1797.95,"sma_60":1965.03,"sma_120":1994.01},{"date":"2025-04-23","open":1934,"high":1944,"low":1899,"close":1911,"volume":1907219,"rsi_14":58.17,"sma_20":1796.95,"sma_60":1960.47,"sma_120":1991.22},{"date":"2025-04-24","open":1914,"high":1950,"low":1912,"close":1931,"volume":2131648,"rsi_14":62.44,"sma_20":1799.95,"sma_60":1957.32,"sma_120":1987.73},{"date":"2025-04-25","open":2000,"high":2020,"low":1935,"close":1955,"volume":4019113,"rsi_14":77.78,"sma_20":1806.75,"sma_60":1953.98,"sma_120":1984.82},{"date":"2025-04-28","open":1968,"high":2010,"low":1967,"close":1990,"volume":4137147,"rsi_14":78.39,"sma_20":1818.05,"sma_60":1952.4,"sma_120":1982.4},{"date":"2025-04-29","open":1990,"high":2020,"low":1959,"close":2010,"volume":3374413,"rsi_14":81.73,"sma_20":1828.15,"sma_60":1951.82,"sma_120":1981.07},{"date":"2025-04-30","open":2030,"high":2040,"low":1970,"close":2010,"volume":3395905,"rsi_14":78.52,"sma_20":1840.15,"sma_60":1950.65,"sma_120":1979.73},{"date":"2025-05-02","open":2100,"high":2100,"low":1924,"close":1929,"volume":8065403,"rsi_14":63.39,"sma_20":1848.1,"sma_60":1948.8,"sma_120":1977.56},{"date":"2025-05-07","open":1709,"high":1842,"low":1708,"close":1827,"volume":7007180,"rsi_14":48.78,"sma_20":1853.3,"sma_60":1945.5,"sma_120":1974.37},{"date":"2025-05-08","open":1829,"high":1940,"low":1796,"close":1857,"volume":7113743,"rsi_14":46.78,"sma_20":1867.9,"sma_60":1944.12,"sma_120":1970.34},{"date":"2025-05-09","open":1866,"high":1874,"low":1799,"close":1808,"volume":3601381,"rsi_14":48.17,"sma_20":1879.3,"sma_60":1941.5,"sma_120":1965.99},{"date":"2025-05-12","open":1809,"high":1871,"low":1809,"close":1818,"volume":4685442,"rsi_14":31.88,"sma_20":1892.45,"sma_60":1938.7,"sma_120":1961.72},{"date":"2025-05-13","open":1822,"high":1838,"low":1803,"close":1819,"volume":2732438,"rsi_14":33.02,"sma_20":1900.3,"sma_60":1935.85,"sma_120":1957.88},{"date":"2025-05-14","open":1821,"high":1883,"low":1819,"close":1843,"volume":4106151,"rsi_14":37.96,"sma_20":1903.75,"sma_60":1933.43,"sma_120":1954.58},{"date":"2025-05-15","open":1850,"high":1871,"low":1816,"close":1821,"volume":2616189,"rsi_14":38.86,"sma_20":1902.7,"sma_60":1929.03,"sma_120":1951.29},{"date":"2025-05-16","open":1830,"high":2170,"low":1823,"close":2060,"volume":73062896,"rsi_14":61.34,"sma_20":1910.95,"sma_60":1928.37,"sma_120":1949.75},{"date":"2025-05-19","open":2105,"high":2115,"low":2005,"close":2020,"volume":13881107,"rsi_14":56.57,"sma_20":1920.5,"sma_60":1923.7,"sma_120":1948.5},{"date":"2025-05-20","open":2020,"high":2240,"low":2020,"close":2180,"volume":45297454,"rsi_14":63.84,"sma_20":1930.7,"sma_60":1922.45,"sma_120":1947.29},{"date":"2025-05-21","open":2210,"high":2215,"low":2105,"close":2170,"volume":14032893,"rsi_14":61.42,"sma_20":1941.05,"sma_60":1922.28,"sma_120":1945.46},{"date":"2025-05-22","open":2155,"high":2165,"low":2080,"close":2100,"volume":7797371,"rsi_14":55.37,"sma_20":1948.7,"sma_60":1921.62,"sma_120":1943.58},{"date":"2025-05-23","open":2175,"high":2560,"low":2165,"close":2360,"volume":151003550,"rsi_14":65.94,"sma_20":1970.95,"sma_60":1925.95,"sma_120":1944.38},{"date":"2025-05-26","open":2520,"high":2595,"low":2375,"close":2400,"volume":39328747,"rsi_14":72.28,"sma_20":1995.4,"sma_60":1930.53,"sma_120":1944.58},{"date":"2025-05-27","open":2350,"high":2460,"low":2330,"close":2415,"volume":16636401,"rsi_14":80.31,"sma_20":2019.6,"sma_60":1935.95,"sma_120":1944.79},{"date":"2025-05-28","open":2460,"high":2465,"low":2205,"close":2215,"volume":17262008,"rsi_14":65.7,"sma_20":2032.6,"sma_60":1938.12,"sma_120":1943.71},{"date":"2025-05-29","open":2235,"high":2320,"low":2235,"close":2275,"volume":9616049,"rsi_14":70.29,"sma_20":2046.85,"sma_60":1942.28,"sma_120":1943.46},{"date":"2025-05-30","open":2240,"high":2240,"low":2160,"close":2210,"volume":5782158,"rsi_14":66.25,"sma_20":2056.85,"sma_60":1945.53,"sma_120":1942.79},{"date":"2025-06-02","open":2180,"high":2270,"low":2135,"close":2190,"volume":6856873,"rsi_14":65.14,"sma_20":2065.85,"sma_60":1947.2,"sma_120":1942.5},{"date":"2025-06-04","open":2185,"high":2230,"low":2120,"close":2190,"volume":6952912,"rsi_14":64.45,"sma_20":2078.9,"sma_60":1949.53,"sma_120":1942.42},{"date":"2025-06-05","open":2415,"high":2420,"low":2245,"close":2280,"volume":19606411,"rsi_14":68.09,"sma_20":2101.55,"sma_60":1953.45,"sma_120":1942.92},{"date":"2025-06-09","open":2310,"high":2615,"low":2310,"close":2375,"volume":41827058,"rsi_14":64.0,"sma_20":2127.45,"sma_60":1959.62,"sma_120":1946.46},{"date":"2025-06-10","open":2380,"high":2400,"low":2285,"close":2325,"volume":10336967,"rsi_14":63.44,"sma_20":2153.3,"sma_60":1965.27,"sma_120":1949.9},{"date":"2025-06-11","open":2325,"high":2410,"low":2250,"close":2355,"volume":14170555,"rsi_14":58.71,"sma_20":2180.15,"sma_60":1970.77,"sma_120":1954.72},{"date":"2025-06-12","open":2475,"high":2860,"low":2410,"close":2620,"volume":98428221,"rsi_14":67.86,"sma_20":2220.2,"sma_60":1981.28,"sma_120":1962.75},{"date":"2025-06-13","open":2670,"high":2970,"low":2620,"close":2725,"volume":67470421,"rsi_14":74.13,"sma_20":2264.3,"sma_60":1993.2,"sma_120":1971.62},{"date":"2025-06-16","open":2780,"high":3480,"low":2680,"close":3380,"volume":217764509,"rsi_14":80.18,"sma_20":2342.25,"sma_60":2016.58,"sma_120":1985.59},{"date":"2025-06-17","open":3510,"high":3945,"low":3475,"close":3600,"volume":171387153,"rsi_14":82.09,"sma_20":2419.25,"sma_60":2044.08,"sma_120":2001.09},{"date":"2025-06-18","open":3620,"high":3895,"low":3525,"close":3850,"volume":87227023,"rsi_14":84.09,"sma_20":2510.75,"sma_60":2075.67,"sma_120":2018.88},{"date":"2025-06-19","open":3870,"high":4680,"low":3820,"close":4395,"volume":135827480,"rsi_14":94.49,"sma_20":2621.5,"sma_60":2117.15,"sma_120":2040.51},{"date":"2025-06-20","open":4500,"high":4760,"low":4030,"close":4115,"volume":44013219,"rsi_14":84.46,"sma_20":2718.75,"sma_60":2153.15,"sma_120":2059.91},{"date":"2025-06-23","open":4035,"high":4475,"low":3830,"close":4330,"volume":36932100,"rsi_14":87.59,"sma_20":2830.25,"sma_60":2192.75,"sma_120":2080.95},{"date":"2025-06-24","open":4590,"high":4590,"low":4145,"close":4350,"volume":18345814,"rsi_14":88.3,"sma_20":2929.75,"sma_60":2232.88,"sma_120":2102.4},{"date":"2025-06-25","open":4370,"high":4420,"low":4150,"close":4285,"volume":10885332,"rsi_14":86.31,"sma_20":3024.0,"sma_60":2272.12,"sma_120":2123.62},{"date":"2025-06-26","open":4280,"high":4360,"low":4050,"close":4195,"volume":11912485,"rsi_14":83.19,"sma_20":3113.0,"sma_60":2310.85,"sma_120":2143.87},{"date":"2025-06-27","open":4300,"high":4455,"low":4230,"close":4425,"volume":19432261,"rsi_14":83.94,"sma_20":3223.5,"sma_60":2354.28,"sma_120":2166.39},{"date":"2025-06-30","open":4705,"high":5160,"low":4550,"close":5000,"volume":38135999,"rsi_14":87.73,"sma_20":3359.75,"sma_60":2408.22,"sma_120":2194.06},{"date":"2025-07-01","open":5170,"high":5240,"low":4610,"close":4660,"volume":23785551,"rsi_14":79.9,"sma_20":3482.25,"sma_60":2455.75,"sma_120":2219.09},{"date":"2025-07-02","open":4665,"high":4935,"low":4280,"close":4915,"volume":20425499,"rsi_14":79.84,"sma_20":3618.5,"sma_60":2508.17,"sma_120":2246.17},{"date":"2025-07-03","open":4970,"high":5090,"low":4805,"close":4880,"volume":13937053,"rsi_14":78.54,"sma_20":3753.0,"sma_60":2560.0,"sma_120":2272.78},{"date":"2025-07-04","open":4875,"high":4970,"low":4310,"close":4385,"volume":22524070,"rsi_14":63.9,"sma_20":3858.25,"sma_60":2604.37,"sma_120":2295.11},{"date":"2025-07-07","open":4160,"high":4475,"low":4050,"close":4205,"volume":24291707,"rsi_14":58.46,"sma_20":3949.75,"sma_60":2648.37,"sma_120":2315.38},{"date":"2025-07-08","open":4130,"high":4160,"low":3605,"close":3620,"volume":58284050,"rsi_14":47.06,"sma_20":4014.5,"sma_60":2682.37,"sma_120":2330.73},{"date":"2025-07-09","open":3770,"high":4050,"low":3760,"close":3825,"volume":33188811,"rsi_14":42.02,"sma_20":4088.0,"sma_60":2720.2,"sma_120":2348.01},{"date":"2025-07-10","open":3875,"high":4090,"low":3725,"close":3960,"volume":24237588,"rsi_14":47.74,"sma_20":4155.0,"sma_60":2758.5,"sma_120":2366.4},{"date":"2025-07-11","open":4010,"high":4050,"low":3790,"close":3820,"volume":11307008,"rsi_14":42.39,"sma_20":4209.75,"sma_60":2792.6,"sma_120":2382.93},{"date":"2025-07-14","open":3820,"high":3975,"low":3680,"close":3880,"volume":10310281,"rsi_14":43.07,"sma_20":4234.75,"sma_60":2826.57,"sma_120":2399.29},{"date":"2025-07-15","open":3980,"high":3985,"low":3865,"close":3910,"volume":10659304,"rsi_14":44.41,"sma_20":4250.25,"sma_60":2860.15,"sma_120":2415.88},{"date":"2025-07-16","open":3930,"high":3935,"low":3785,"close":3835,"volume":5172916,"rsi_14":44.61,"sma_20":4249.5,"sma_60":2893.58,"sma_120":2432.03},{"date":"2025-07-17","open":3890,"high":4155,"low":3835,"close":3855,"volume":18989988,"rsi_14":40.89,"sma_20":4222.5,"sma_60":2924.9,"sma_120":2447.84},{"date":"2025-07-18","open":3820,"high":3840,"low":3745,"close":3775,"volume":7489522,"rsi_14":26.76,"sma_20":4205.5,"sma_60":2955.1,"sma_120":2462.26},{"date":"2025-07-21","open":3785,"high":4040,"low":3775,"close":4010,"volume":18172467,"rsi_14":37.15,"sma_20":4189.5,"sma_60":2989.48,"sma_120":2478.51},{"date":"2025-07-22","open":3970,"high":3975,"low":3765,"close":3830,"volume":8166778,"rsi_14":27.9,"sma_20":4163.5,"sma_60":3021.4,"sma_120":2493.22},{"date":"2025-07-23","open":3845,"high":3870,"low":3710,"close":3780,"volume":4802879,"rsi_14":27.73,"sma_20":4138.25,"sma_60":3052.55,"sma_120":2506.51},{"date":"2025-07-24","open":3855,"high":3945,"low":3800,"close":3800,"volume":7548475,"rsi_14":35.34,"sma_20":4118.5,"sma_60":3083.7,"sma_120":2520.51},{"date":"2025-07-25","open":3800,"high":3860,"low":3735,"close":3800,"volume":4320373,"rsi_14":38.84,"sma_20":4087.25,"sma_60":3114.45,"sma_120":2534.22},{"date":"2025-07-28","open":3800,"high":3805,"low":3680,"close":3715,"volume":4432095,"rsi_14":53.61,"sma_20":4023.0,"sma_60":3143.2,"sma_120":2547.8},{"date":"2025-07-29","open":3715,"high":3845,"low":3650,"close":3795,"volume":6770264,"rsi_14":48.74,"sma_20":3979.75,"sma_60":3172.95,"sma_120":2562.38},{"date":"2025-07-30","open":3790,"high":3790,"low":3640,"close":3650,"volume":5135861,"rsi_14":37.08,"sma_20":3916.5,"sma_60":3200.28,"sma_120":2575.47},{"date":"2025-07-31","open":3765,"high":3765,"low":3650,"close":3675,"volume":4918500,"rsi_14":43.32,"sma_20":3856.25,"sma_60":3229.38,"sma_120":2589.09},{"date":"2025-08-01","open":3655,"high":3655,"low":3455,"close":3490,"volume":5427280,"rsi_14":33.88,"sma_20":3811.5,"sma_60":3257.1,"sma_120":2601.3},{"date":"2025-08-04","open":3470,"high":3660,"low":3415,"close":3640,"volume":4801988,"rsi_14":39.85,"sma_20":3783.25,"sma_60":3286.82,"sma_120":2615.47},{"date":"2025-08-05","open":3665,"high":3695,"low":3610,"close":3645,"volume":3777917,"rsi_14":42.46,"sma_20":3784.5,"sma_60":3317.43,"sma_120":2629.47},{"date":"2025-08-06","open":3675,"high":3755,"low":3650,"close":3725,"volume":6046145,"rsi_14":45.08,"sma_20":3779.5,"sma_60":3349.22,"sma_120":2643.96},{"date":"2025-08-07","open":3725,"high":3760,"low":3635,"close":3665,"volume":4073151,"rsi_14":45.77,"sma_20":3764.75,"sma_60":3379.98,"sma_120":2657.92},{"date":"2025-08-08","open":3660,"high":3710,"low":3615,"close":3705,"volume":3152788,"rsi_14":36.2,"sma_20":3759.0,"sma_60":3411.02,"sma_120":2672.22},{"date":"2025-08-11","open":3720,"high":3850,"low":3705,"close":3815,"volume":7318348,"rsi_14":49.28,"sma_20":3755.75,"sma_60":3444.25,"sma_120":2686.64},{"date":"2025-08-12","open":3830,"high":3875,"low":3630,"close":3655,"volume":7869231,"rsi_14":44.54,"sma_20":3743.0,"sma_60":3470.83,"sma_120":2699.6},{"date":"2025-08-13","open":3680,"high":3710,"low":3595,"close":3675,"volume":3185200,"rsi_14":44.54,"sma_20":3735.0,"sma_60":3498.42,"sma_120":2711.06},{"date":"2025-08-14","open":3680,"high":3680,"low":3585,"close":3650,"volume":2476821,"rsi_14":43.59,"sma_20":3724.75,"sma_60":3522.92,"sma_120":2722.68},{"date":"2025-08-18","open":3650,"high":3760,"low":3650,"close":3750,"volume":4682362,"rsi_14":51.48,"sma_20":3723.5,"sma_60":3549.25,"sma_120":2735.77},{"date":"2025-08-19","open":3640,"high":3645,"low":3410,"close":3465,"volume":8003270,"rsi_14":38.13,"sma_20":3696.25,"sma_60":3572.0,"sma_120":2746.81},{"date":"2025-08-20","open":3155,"high":3380,"low":3155,"close":3360,"volume":13924052,"rsi_14":39.26,"sma_20":3672.75,"sma_60":3588.67,"sma_120":2757.31},{"date":"2025-08-21","open":3400,"high":3655,"low":3255,"close":3470,"volume":13589588,"rsi_14":42.86,"sma_20":3657.25,"sma_60":3606.5,"sma_120":2768.52},{"date":"2025-08-22","open":3535,"high":3960,"low":3470,"close":3720,"volume":30044713,"rsi_14":57.67,"sma_20":3653.25,"sma_60":3628.25,"sma_120":2782.1},{"date":"2025-08-25","open":3865,"high":3985,"low":3750,"close":3915,"volume":23079164,"rsi_14":58.9,"sma_20":3659.0,"sma_60":3656.58,"sma_120":2797.35},{"date":"2025-08-26","open":3840,"high":3935,"low":3770,"close":3845,"volume":9870220,"rsi_14":56.21,"sma_20":3665.5,"sma_60":3682.75,"sma_120":2812.52},{"date":"2025-08-27","open":3860,"high":3920,"low":3805,"close":3820,"volume":6091773,"rsi_14":53.05,"sma_20":3666.75,"sma_60":3709.58,"sma_120":2827.56},{"date":"2025-08-28","open":3790,"high":4045,"low":3765,"close":4005,"volume":25302385,"rsi_14":60.12,"sma_20":3684.5,"sma_60":3739.83,"sma_120":2843.52},{"date":"2025-08-29","open":4025,"high":4025,"low":3850,"close":3875,"volume":9178648,"rsi_14":54.8,"sma_20":3694.5,"sma_60":3767.92,"sma_120":2858.72},{"date":"2025-09-01","open":3865,"high":3925,"low":3680,"close":3705,"volume":7323300,"rsi_14":46.99,"sma_20":3705.25,"sma_60":3791.67,"sma_120":2872.56},{"date":"2025-09-02","open":3780,"high":3860,"low":3675,"close":3710,"volume":5038763,"rsi_14":51.64,"sma_20":3708.75,"sma_60":3813.92,"sma_120":2886.77},{"date":"2025-09-03","open":3720,"high":4050,"low":3710,"close":3885,"volume":22641248,"rsi_14":55.74,"sma_20":3720.75,"sma_60":3839.92,"sma_120":2902.59},{"date":"2025-09-04","open":3955,"high":4465,"low":3920,"close":4195,"volume":75228440,"rsi_14":62.88,"sma_20":3744.25,"sma_60":3870.58,"sma_120":2920.68},{"date":"2025-09-05","open":4200,"high":4205,"low":4020,"close":4060,"volume":13065648,"rsi_14":57.21,"sma_20":3764.0,"sma_60":3894.58,"sma_120":2937.93},{"date":"2025-09-08","open":4040,"high":4155,"low":3955,"close":4020,"volume":11237354,"rsi_14":64.57,"sma_20":3779.75,"sma_60":3916.17,"sma_120":2954.68},{"date":"2025-09-09","open":4020,"high":4150,"low":3940,"close":4100,"volume":13448710,"rsi_14":69.68,"sma_20":3794.0,"sma_60":3928.17,"sma_120":2972.38},{"date":"2025-09-10","open":4140,"high":4190,"low":4025,"close":4095,"volume":9551666,"rsi_14":67.61,"sma_20":3816.0,"sma_60":3936.42,"sma_120":2990.25},{"date":"2025-09-11","open":4095,"high":4110,"low":3940,"close":3955,"volume":8551769,"rsi_14":57.06,"sma_20":3830.0,"sma_60":3938.17,"sma_120":3006.92},{"date":"2025-09-12","open":3840,"high":3920,"low":3760,"close":3890,"volume":11209192,"rsi_14":49.19,"sma_20":3842.0,"sma_60":3929.75,"sma_120":3023.45},{"date":"2025-09-15","open":3875,"high":3890,"low":3760,"close":3820,"volume":6270182,"rsi_14":49.19,"sma_20":3845.5,"sma_60":3924.83,"sma_120":3038.99},{"date":"2025-09-16","open":3885,"high":4015,"low":3880,"close":3995,"volume":13355848,"rsi_14":55.19,"sma_20":3872.0,"sma_60":3919.25,"sma_120":3056.0},{"date":"2025-09-17","open":3950,"high":4050,"low":3890,"close":3935,"volume":7772620,"rsi_14":47.76,"sma_20":3900.75,"sma_60":3912.33,"sma_120":3072.61},{"date":"2025-09-18","open":3970,"high":3980,"low":3860,"close":3875,"volume":4568464,"rsi_14":50.0,"sma_20":3921.0,"sma_60":3905.5,"sma_120":3088.81},{"date":"2025-09-19","open":3910,"high":4135,"low":3910,"close":4060,"volume":18451786,"rsi_14":61.79,"sma_20":3938.0,"sma_60":3903.25,"sma_120":3107.05},{"date":"2025-09-22","open":4215,"high":4280,"low":4075,"close":4105,"volume":16273581,"rsi_14":62.78,"sma_20":3947.5,"sma_60":3897.92,"sma_120":3126.1},{"date":"2025-09-23","open":4080,"high":4475,"low":4050,"close":4335,"volume":53598373,"rsi_14":64.06,"sma_20":3972.0,"sma_60":3886.83,"sma_120":3147.53},{"date":"2025-09-24","open":4350,"high":4950,"low":4260,"close":4550,"volume":93813566,"rsi_14":61.79,"sma_20":4008.5,"sma_60":3885.0,"sma_120":3170.38},{"date":"2025-09-25","open":4600,"high":4630,"low":4280,"close":4285,"volume":17206204,"rsi_14":56.88,"sma_20":4022.5,"sma_60":3874.5,"sma_120":3191.33},{"date":"2025-09-26","open":4325,"high":4325,"low":4095,"close":4110,"volume":10198191,"rsi_14":52.54,"sma_20":4034.25,"sma_60":3861.67,"sma_120":3210.83},{"date":"2025-09-29","open":4110,"high":4270,"low":4105,"close":4135,"volume":5715183,"rsi_14":51.02,"sma_20":4055.75,"sma_60":3857.5,"sma_120":3230.93},{"date":"2025-09-30","open":4140,"high":4180,"low":4025,"close":4050,"volume":4426435,"rsi_14":48.75,"sma_20":4072.75,"sma_60":3854.92,"sma_120":3251.64},{"date":"2025-10-01","open":4025,"high":4160,"low":3965,"close":4000,"volume":6242175,"rsi_14":51.32,"sma_20":4078.5,"sma_60":3861.25,"sma_120":3271.81},{"date":"2025-10-02","open":4025,"high":4115,"low":3965,"close":4060,"volume":4621227,"rsi_14":54.6,"sma_20":4071.0,"sma_60":3864.92,"sma_120":3292.56},{"date":"2025-10-10","open":4070,"high":4435,"low":4070,"close":4395,"volume":22887641,"rsi_14":64.63,"sma_20":4087.75,"sma_60":3872.17,"sma_120":3315.33},{"date":"2025-10-13","open":4340,"high":4445,"low":4255,"close":4320,"volume":13864253,"rsi_14":58.71,"sma_20":4102.75,"sma_60":3880.5,"sma_120":3336.55},{"date":"2025-10-14","open":4405,"high":4465,"low":4130,"close":4175,"volume":9719287,"rsi_14":56.15,"sma_20":4106.5,"sma_60":3885.42,"sma_120":3355.99},{"date":"2025-10-15","open":4220,"high":4625,"low":4220,"close":4435,"volume":28827856,"rsi_14":63.02,"sma_20":4123.5,"sma_60":3894.17,"sma_120":3377.16},{"date":"2025-10-16","open":4520,"high":4545,"low":4355,"close":4375,"volume":12343698,"rsi_14":57.78,"sma_20":4144.5,"sma_60":3903.17,"sma_120":3398.38},{"date":"2025-10-17","open":4280,"high":4395,"low":4235,"close":4270,"volume":7598824,"rsi_14":53.96,"sma_20":4163.5,"sma_60":3910.08,"sma_120":3417.49},{"date":"2025-10-20","open":4250,"high":4330,"low":4210,"close":4275,"volume":4975399,"rsi_14":48.39,"sma_20":4186.25,"sma_60":3918.42,"sma_120":3436.76},{"date":"2025-10-21","open":4315,"high":4470,"low":4260,"close":4265,"volume":11470589,"rsi_14":41.39,"sma_20":4199.75,"sma_60":3922.67,"sma_120":3456.07},{"date":"2025-10-22","open":4215,"high":4255,"low":4115,"close":4235,"volume":4818870,"rsi_14":48.24,"sma_20":4214.75,"sma_60":3929.42,"sma_120":3475.41},{"date":"2025-10-23","open":4170,"high":4225,"low":4115,"close":4150,"volume":3830158,"rsi_14":51.5,"sma_20":4228.5,"sma_60":3935.58,"sma_120":3494.07},{"date":"2025-10-24","open":4230,"high":4525,"low":4220,"close":4420,"volume":21570833,"rsi_14":59.05,"sma_20":4246.5,"sma_60":3945.92,"sma_120":3514.81},{"date":"2025-10-27","open":4515,"high":4625,"low":4370,"close":4580,"volume":20000708,"rsi_14":66.06,"sma_20":4270.25,"sma_60":3958.92,"sma_120":3536.68},{"date":"2025-10-28","open":4620,"high":4840,"low":4550,"close":4755,"volume":38710987,"rsi_14":71.27,"sma_20":4291.25,"sma_60":3976.25,"sma_120":3559.72},{"date":"2025-10-29","open":4960,"high":5380,"low":4820,"close":4980,"volume":53277236,"rsi_14":73.91,"sma_20":4312.75,"sma_60":3996.0,"sma_120":3584.47},{"date":"2025-10-30","open":4870,"high":5600,"low":4830,"close":5240,"volume":81488396,"rsi_14":72.65,"sma_20":4360.5,"sma_60":4022.5,"sma_120":3611.39},{"date":"2025-10-31","open":5280,"high":5290,"low":4795,"close":4820,"volume":24890681,"rsi_14":61.31,"sma_20":4396.0,"sma_60":4041.58,"sma_120":3635.48},{"date":"2025-11-03","open":4825,"high":4895,"low":4705,"close":4770,"volume":12865234,"rsi_14":64.07,"sma_20":4427.75,"sma_60":4062.92,"sma_120":3660.01},{"date":"2025-11-04","open":4740,"high":4900,"low":4660,"close":4700,"volume":9276771,"rsi_14":56.88,"sma_20":4460.25,"sma_60":4080.58,"sma_120":3683.7},{"date":"2025-11-05","open":4595,"high":4640,"low":4360,"close":4570,"volume":9999632,"rsi_14":54.89,"sma_20":4488.75,"sma_60":4096.0,"sma_120":3706.72},{"date":"2025-11-06","open":4585,"high":4735,"low":4330,"close":4330,"volume":7031914,"rsi_14":51.41,"sma_20":4503.0,"sma_60":4106.08,"sma_120":3727.65},{"date":"2025-11-07","open":4085,"high":4365,"low":4080,"close":4225,"volume":6315734,"rsi_14":48.88,"sma_20":4494.5,"sma_60":4115.42,"sma_120":3747.7},{"date":"2025-11-10","open":4200,"high":4295,"low":4140,"close":4265,"volume":3806175,"rsi_14":50.0,"sma_20":4491.75,"sma_60":4124.75,"sma_120":3767.88},{"date":"2025-11-11","open":4270,"high":4315,"low":4055,"close":4120,"volume":5909238,"rsi_14":47.58,"sma_20":4489.0,"sma_60":4129.83,"sma_120":3787.04},{"date":"2025-11-12","open":4120,"high":4160,"low":4065,"close":4095,"volume":3192816,"rsi_14":48.81,"sma_20":4472.0,"sma_60":4137.17,"sma_120":3804.0},{"date":"2025-11-13","open":4100,"high":4250,"low":4085,"close":4205,"volume":5288441,"rsi_14":45.01,"sma_20":4463.5,"sma_60":4146.0,"sma_120":3822.21},{"date":"2025-11-14","open":4135,"high":4135,"low":4000,"close":4005,"volume":4038451,"rsi_14":36.9,"sma_20":4450.25,"sma_60":4151.92,"sma_120":3837.42},{"date":"2025-11-17","open":4010,"high":4080,"low":3900,"close":3920,"volume":3904669,"rsi_14":30.17,"sma_20":4432.5,"sma_60":4154.75,"sma_120":3852.0},{"date":"2025-11-18","open":3875,"high":4040,"low":3800,"close":3810,"volume":5026787,"rsi_14":20.6,"sma_20":4409.75,"sma_60":4160.5,"sma_120":3866.25},{"date":"2025-11-19","open":3850,"high":4035,"low":3690,"close":3790,"volume":4238066,"rsi_14":8.57,"sma_20":4387.5,"sma_60":4167.67,"sma_120":3878.17},{"date":"2025-11-20","open":3865,"high":3975,"low":3865,"close":3880,"volume":3857408,"rsi_14":16.9,"sma_20":4374.0,"sma_60":4174.5,"sma_120":3890.5},{"date":"2025-11-21","open":3685,"high":3740,"low":3565,"close":3600,"volume":4612696,"rsi_14":14.55,"sma_20":4333.0,"sma_60":4172.5,"sma_120":3900.38},{"date":"2025-11-24","open":3640,"high":3685,"low":3540,"close":3620,"volume":3080312,"rsi_14":16.25,"sma_20":4285.0,"sma_60":4167.58,"sma_120":3912.08},{"date":"2025-11-25","open":3670,"high":3820,"low":3670,"close":3745,"volume":3103799,"rsi_14":24.14,"sma_20":4234.5,"sma_60":4165.92,"sma_120":3924.33},{"date":"2025-11-26","open":3765,"high":3900,"low":3760,"close":3900,"volume":3771115,"rsi_14":35.76,"sma_20":4180.5,"sma_60":4167.25,"sma_120":3938.42},{"date":"2025-11-27","open":3975,"high":4015,"low":3855,"close":3855,"volume":3317849,"rsi_14":37.24,"sma_20":4111.25,"sma_60":4164.75,"sma_120":3952.29},{"date":"2025-11-28","open":3880,"high":3910,"low":3825,"close":3875,"volume":2055285,"rsi_14":36.36,"sma_20":4064.0,"sma_60":4164.75,"sma_120":3966.33},{"date":"2025-12-01","open":3915,"high":3920,"low":3785,"close":3805,"volume":2214327,"rsi_14":38.38,"sma_20":4015.75,"sma_60":4166.42,"sma_120":3979.04},{"date":"2025-12-02","open":3795,"high":3860,"low":3770,"close":3820,"volume":2117404,"rsi_14":39.78,"sma_20":3971.75,"sma_60":4168.25,"sma_120":3991.08},{"date":"2025-12-03","open":3895,"high":4035,"low":3890,"close":4010,"volume":7131936,"rsi_14":43.16,"sma_20":3943.75,"sma_60":4170.33,"sma_120":4005.12},{"date":"2025-12-04","open":4070,"high":4075,"low":3880,"close":3885,"volume":4203854,"rsi_14":45.56,"sma_20":3921.5,"sma_60":4165.17,"sma_120":4017.88},{"date":"2025-12-05","open":3940,"high":4035,"low":3880,"close":4020,"volume":5450592,"rsi_14":53.57,"sma_20":3911.25,"sma_60":4164.5,"sma_120":4029.54},{"date":"2025-12-08","open":4020,"high":4020,"low":3880,"close":3925,"volume":3027968,"rsi_14":54.15,"sma_20":3894.25,"sma_60":4162.92,"sma_120":4039.54},{"date":"2025-12-09","open":3925,"high":3965,"low":3865,"close":3945,"volume":2282905,"rsi_14":55.6,"sma_20":3885.5,"sma_60":4160.33,"sma_120":4044.25},{"date":"2025-12-10","open":3950,"high":3975,"low":3895,"close":3895,"volume":2109513,"rsi_14":50.56,"sma_20":3875.5,"sma_60":4157.0,"sma_120":4046.71},{"date":"2025-12-11","open":3900,"high":4100,"low":3900,"close":3965,"volume":10630224,"rsi_14":66.08,"sma_20":3863.5,"sma_60":4157.17,"sma_120":4047.67},{"date":"2025-12-12","open":4015,"high":4065,"low":3965,"close":4045,"volume":6119777,"rsi_14":67.78,"sma_20":3865.5,"sma_60":4159.75,"sma_120":4044.75},{"date":"2025-12-15","open":3955,"high":3955,"low":3860,"close":3885,"volume":3903104,"rsi_14":55.69,"sma_20":3863.75,"sma_60":4160.83,"sma_120":4042.83},{"date":"2025-12-16","open":3870,"high":3870,"low":3710,"close":3750,"volume":3762290,"rsi_14":43.8,"sma_20":3860.75,"sma_60":4156.75,"sma_120":4038.0},{"date":"2025-12-17","open":3825,"high":3825,"low":3700,"close":3710,"volume":1942198,"rsi_14":43.98,"sma_20":3856.75,"sma_60":4153.0,"sma_120":4032.67},{"date":"2025-12-18","open":3595,"high":3730,"low":3590,"close":3655,"volume":1976204,"rsi_14":41.13,"sma_20":3845.5,"sma_60":4149.33,"sma_120":4027.42},{"date":"2025-12-19","open":3665,"high":3810,"low":3665,"close":3800,"volume":2616401,"rsi_14":49.81,"sma_20":3855.5,"sma_60":4145.0,"sma_120":4024.12},{"date":"2025-12-22","open":3875,"high":3945,"low":3860,"close":3860,"volume":2835713,"rsi_14":51.47,"sma_20":3867.5,"sma_60":4140.92,"sma_120":4019.42},{"date":"2025-12-23","open":3875,"high":3885,"low":3750,"close":3755,"volume":2596454,"rsi_14":40.0,"sma_20":3868.0,"sma_60":4131.25,"sma_120":4009.04},{"date":"2025-12-24","open":3755,"high":3770,"low":3690,"close":3705,"volume":1725579,"rsi_14":42.5,"sma_20":3858.25,"sma_60":4117.17,"sma_120":4001.08},{"date":"2025-12-26","open":3695,"high":3720,"low":3620,"close":3635,"volume":2176823,"rsi_14":33.04,"sma_20":3847.25,"sma_60":4106.33,"sma_120":3990.42},{"date":"2025-12-29","open":3635,"high":3720,"low":3600,"close":3700,"volume":2141128,"rsi_14":39.82,"sma_20":3838.5,"sma_60":4099.5,"sma_120":3980.58},{"date":"2025-12-30","open":3700,"high":3780,"low":3640,"close":3640,"volume":1740386,"rsi_14":36.68,"sma_20":3830.25,"sma_60":4091.25,"sma_120":3974.38},{"date":"2026-01-02","open":3660,"high":3770,"low":3630,"close":3735,"volume":1450833,"rsi_14":43.28,"sma_20":3826.0,"sma_60":4086.0,"sma_120":3970.46},{"date":"2026-01-05","open":3835,"high":3975,"low":3830,"close":3975,"volume":4359037,"rsi_14":50.37,"sma_20":3824.25,"sma_60":4085.58,"sma_120":3973.42},{"date":"2026-01-06","open":4230,"high":4235,"low":3965,"close":4045,"volume":5631422,"rsi_14":50.0,"sma_20":3832.25,"sma_60":4085.58,"sma_120":3975.25},{"date":"2026-01-07","open":4035,"high":4120,"low":3990,"close":4035,"volume":3092594,"rsi_14":56.25,"sma_20":3833.0,"sma_60":4079.58,"sma_120":3975.88},{"date":"2026-01-08","open":4000,"high":4030,"low":3880,"close":3890,"volume":2329258,"rsi_14":55.79,"sma_20":3831.25,"sma_60":4072.42,"sma_120":3976.46},{"date":"2026-01-09","open":3915,"high":4000,"low":3855,"close":3965,"volume":2168236,"rsi_14":60.24,"sma_20":3832.25,"sma_60":4068.92,"sma_120":3977.17},{"date":"2026-01-12","open":4060,"high":4200,"low":4050,"close":4150,"volume":5771086,"rsi_14":68.0,"sma_20":3845.0,"sma_60":4064.17,"sma_120":3979.17},{"date":"2026-01-13","open":4110,"high":4115,"low":3970,"close":4015,"volume":3249161,"rsi_14":57.88,"sma_20":3847.5,"sma_60":4058.17,"sma_120":3980.67},{"date":"2026-01-14","open":4035,"high":4095,"low":3970,"close":3980,"volume":2943086,"rsi_14":54.48,"sma_20":3844.25,"sma_60":4053.33,"sma_120":3981.71},{"date":"2026-01-15","open":4045,"high":4055,"low":3980,"close":4035,"volume":2026212,"rsi_14":60.85,"sma_20":3851.75,"sma_60":4049.33,"sma_120":3983.88},{"date":"2026-01-16","open":4030,"high":4955,"low":4015,"close":4725,"volume":61591713,"rsi_14":79.3,"sma_20":3951.25,"sma_60":4065.17,"sma_120":3989.83},{"date":"2026-01-19","open":5610,"high":6140,"low":5290,"close":6140,"volume":69989043,"rsi_14":88.01,"sma_20":4075.5,"sma_60":4098.33,"sma_120":4009.08},{"date":"2026-01-20","open":7430,"high":7980,"low":7000,"close":7980,"volume":58391829,"rsi_14":93.49,"sma_20":4284.5,"sma_60":4157.67,"sma_120":4044.08},{"date":"2026-01-21","open":8610,"high":9980,"low":8020,"close":8540,"volume":80207744,"rsi_14":94.04,"sma_20":4518.5,"sma_60":4223.67,"sma_120":4083.58},{"date":"2026-01-22","open":9300,"high":9800,"low":7710,"close":8390,"volume":65229168,"rsi_14":91.15,"sma_20":4750.25,"sma_60":4284.25,"sma_120":4121.83},{"date":"2026-01-23","open":8390,"high":8490,"low":6950,"close":7090,"volume":33724247,"rsi_14":73.09,"sma_20":4919.5,"sma_60":4319.42,"sma_120":4149.96},{"date":"2026-01-26","open":7170,"high":8700,"low":7170,"close":8470,"volume":58852027,"rsi_14":77.84,"sma_20":5161.25,"sma_60":4373.25,"sma_120":4188.92},{"date":"2026-01-27","open":9840,"high":9840,"low":8500,"close":8770,"volume":39831413,"rsi_14":80.05,"sma_20":5414.75,"sma_60":4439.08,"sma_120":4231.58},{"date":"2026-01-28","open":8910,"high":9000,"low":8360,"close":8740,"volume":21295401,"rsi_14":79.57,"sma_20":5669.75,"sma_60":4505.25,"sma_120":4273.79},{"date":"2026-01-29","open":8890,"high":9160,"low":8550,"close":9010,"volume":18716176,"rsi_14":79.78,"sma_20":5933.5,"sma_60":4577.08,"sma_120":4319.79},{"date":"2026-01-30","open":9110,"high":9200,"low":8750,"close":9030,"volume":15197624,"rsi_14":81.17,"sma_20":6186.25,"sma_60":4651.42,"sma_120":4364.71},{"date":"2026-02-02","open":8920,"high":9460,"low":8600,"close":8770,"volume":18871053,"rsi_14":78.96,"sma_20":6422.5,"sma_60":4725.42,"sma_120":4407.42},{"date":"2026-02-03","open":8840,"high":9200,"low":8770,"close":9170,"volume":12525717,"rsi_14":79.8,"sma_20":6679.25,"sma_60":4807.83,"sma_120":4452.79},{"date":"2026-02-04","open":9560,"high":10010,"low":9200,"close":9480,"volume":27954017,"rsi_14":78.87,"sma_20":6958.75,"sma_60":4887.08,"sma_120":4501.25},{"date":"2026-02-05","open":9290,"high":9680,"low":9030,"close":9350,"volume":11340664,"rsi_14":77.64,"sma_20":7228.0,"sma_60":4971.83,"sma_120":4548.29},{"date":"2026-02-06","open":9080,"high":9500,"low":8800,"close":9490,"volume":10896510,"rsi_14":73.62,"sma_20":7495.0,"sma_60":5061.33,"sma_120":4595.58},{"date":"2026-02-09","open":9650,"high":9760,"low":9400,"close":9520,"volume":11103633,"rsi_14":64.58,"sma_20":7770.25,"sma_60":5151.75,"sma_120":4644.46},{"date":"2026-02-10","open":9500,"high":9500,"low":9170,"close":9500,"volume":6995794,"rsi_14":60.13,"sma_20":8046.25,"sma_60":5240.0,"sma_120":4693.0},{"date":"2026-02-11","open":10310,"high":12350,"low":10180,"close":12350,"volume":48619169,"rsi_14":76.61,"sma_20":8462.0,"sma_60":5379.08,"sma_120":4765.5},{"date":"2026-02-12","open":12710,"high":14360,"low":12550,"close":13620,"volume":108178177,"rsi_14":94.06,"sma_20":8906.75,"sma_60":5540.75,"sma_120":4847.75},{"date":"2026-02-13","open":13200,"high":13210,"low":12000,"close":12340,"volume":34526753,"rsi_14":76.47,"sma_20":9287.5,"sma_60":5682.92,"sma_120":4921.71},{"date":"2026-02-19","open":12840,"high":13430,"low":12690,"close":12950,"volume":15331183,"rsi_14":77.43,"sma_20":9628.0,"sma_60":5835.58,"sma_120":5001.62},{"date":"2026-02-20","open":13160,"high":16180,"low":12950,"close":14850,"volume":62709422,"rsi_14":82.19,"sma_20":9971.5,"sma_60":6018.42,"sma_120":5096.46},{"date":"2026-02-23","open":15540,"high":17610,"low":15540,"close":16930,"volume":46023916,"rsi_14":85.04,"sma_20":10391.0,"sma_60":6240.58,"sma_120":5206.54},{"date":"2026-02-24","open":17300,"high":18650,"low":15600,"close":17150,"volume":32908577,"rsi_14":85.3,"sma_20":10829.0,"sma_60":6466.08,"sma_120":5316.83},{"date":"2026-02-25","open":17830,"high":18200,"low":16640,"close":17240,"volume":13612306,"rsi_14":87.38,"sma_20":11336.5,"sma_60":6691.0,"sma_120":5428.46},{"date":"2026-02-26","open":17330,"high":17520,"low":16500,"close":16580,"volume":11763391,"rsi_14":81.97,"sma_20":11742.0,"sma_60":6916.83,"sma_120":5540.79},{"date":"2026-02-27","open":17160,"high":17750,"low":16700,"close":17110,"volume":11957375,"rsi_14":82.3,"sma_20":12159.0,"sma_60":7123.25,"sma_120":5644.0},{"date":"2026-03-03","open":17000,"high":18100,"low":15500,"close":17060,"volume":19023467,"rsi_14":82.86,"sma_20":12575.0,"sma_60":7343.0,"sma_120":5753.88},{"date":"2026-03-04","open":16690,"high":16700,"low":12020,"close":12760,"volume":26001424,"rsi_14":60.29,"sma_20":12762.5,"sma_60":7492.25,"sma_120":5829.33},{"date":"2026-03-05","open":15690,"high":16580,"low":14600,"close":16580,"volume":22932712,"rsi_14":67.94,"sma_20":13140.0,"sma_60":7704.92,"sma_120":5936.58},{"date":"2026-03-06","open":17130,"high":18750,"low":16620,"close":17230,"volume":52346349,"rsi_14":69.03,"sma_20":13563.0,"sma_60":7925.25,"sma_120":6047.79},{"date":"2026-03-09","open":16610,"high":18690,"low":16400,"close":17300,"volume":42966057,"rsi_14":64.12,"sma_20":13969.5,"sma_60":8148.83,"sma_120":6157.0},{"date":"2026-03-10","open":18500,"high":21950,"low":17900,"close":20650,"volume":80121496,"rsi_14":67.92,"sma_20":14528.0,"sma_60":8426.0,"sma_120":6295.25},{"date":"2026-03-11","open":21600,"high":23550,"low":20150,"close":22700,"volume":62141141,"rsi_14":75.42,"sma_20":15195.5,"sma_60":8738.92,"sma_120":6450.92},{"date":"2026-03-12","open":22700,"high":23550,"low":21000,"close":21900,"volume":28198411,"rsi_14":71.75,"sma_20":15816.0,"sma_60":9038.17,"sma_120":6599.25},{"date":"2026-03-13","open":21000,"high":24950,"low":20700,"close":24450,"volume":60991771,"rsi_14":72.62,"sma_20":16562.5,"sma_60":9380.75,"sma_120":6768.88},{"date":"2026-03-16","open":25200,"high":26800,"low":23200,"close":24000,"volume":37668573,"rsi_14":68.04,"sma_20":17287.5,"sma_60":9726.0,"sma_120":6942.88},{"date":"2026-03-17","open":25100,"high":25450,"low":23500,"close":24100,"volume":21411173,"rsi_14":67.85,"sma_20":17875.0,"sma_60":10048.92,"sma_120":7104.33},{"date":"2026-03-18","open":24700,"high":29800,"low":24500,"close":29300,"volume":76042477,"rsi_14":74.53,"sma_20":18659.0,"sma_60":10472.5,"sma_120":7316.67},{"date":"2026-03-19","open":28800,"high":30200,"low":27550,"close":28950,"volume":29464948,"rsi_14":75.48,"sma_20":19489.5,"sma_60":10892.5,"sma_120":7524.62},{"date":"2026-03-20","open":30050,"high":30100,"low":27350,"close":28400,"volume":25493653,"rsi_14":73.24,"sma_20":20262.0,"sma_60":11304.0,"sma_120":7728.5},{"date":"2026-03-23","open":27500,"high":29100,"low":26150,"close":26350,"volume":22754998,"rsi_14":67.67,"sma_20":20837.0,"sma_60":11682.25,"sma_120":7915.79},{"date":"2026-03-24","open":28100,"high":29500,"low":25650,"close":27050,"volume":24579964,"rsi_14":81.49,"sma_20":21343.0,"sma_60":12069.75,"sma_120":8107.38},{"date":"2026-03-25","open":27450,"high":27800,"low":24250,"close":25850,"volume":24761936,"rsi_14":73.09,"sma_20":21778.0,"sma_60":12436.25,"sma_120":8288.58},{"date":"2026-03-26","open":25850,"high":26200,"low":23750,"close":24000,"volume":15940863,"rsi_14":65.91,"sma_20":22116.0,"sma_60":12773.67,"sma_120":8452.46},{"date":"2026-03-27","open":22800,"high":25000,"low":22600,"close":23400,"volume":21858339,"rsi_14":63.99,"sma_20":22457.0,"sma_60":13101.92,"sma_120":8609.54},{"date":"2026-03-30","open":22050,"high":22400,"low":21200,"close":21600,"volume":13557122,"rsi_14":52.35,"sma_20":22681.5,"sma_60":13401.33,"sma_120":8753.83},{"date":"2026-03-31","open":21600,"high":21800,"low":20050,"close":20400,"volume":15329195,"rsi_14":44.07,"sma_20":22848.5,"sma_60":13679.67,"sma_120":8889.58},{"date":"2026-04-01","open":22100,"high":23150,"low":21600,"close":22050,"volume":18190075,"rsi_14":50.37,"sma_20":23313.0,"sma_60":13986.5,"sma_120":9038.88},{"date":"2026-04-02","open":22950,"high":23000,"low":20000,"close":20650,"volume":14744882,"rsi_14":40.05,"sma_20":23516.5,"sma_60":14268.42,"sma_120":9177.21},{"date":"2026-04-03","open":21400,"high":22000,"low":20450,"close":21600,"volume":10596016,"rsi_14":43.88,"sma_20":23735.0,"sma_60":14562.17,"sma_120":9323.88},{"date":"2026-04-06","open":21600,"high":22950,"low":20500,"close":20600,"volume":10130613,"rsi_14":41.46,"sma_20":23900.0,"sma_60":14838.08,"sma_120":9461.83},{"date":"2026-04-07","open":21050,"high":21200,"low":19300,"close":19950,"volume":11409444,"rsi_14":20.69,"sma_20":23865.0,"sma_60":15103.33,"sma_120":9591.46},{"date":"2026-04-08","open":21300,"high":24700,"low":20750,"close":23650,"volume":40958224,"rsi_14":36.27,"sma_20":23912.5,"sma_60":15432.67,"sma_120":9752.54},{"date":"2026-04-09","open":23650,"high":23650,"low":21500,"close":21950,"volume":12644753,"rsi_14":34.23,"sma_20":23915.0,"sma_60":15732.42,"sma_120":9900.67},{"date":"2026-04-10","open":22650,"high":22700,"low":20850,"close":21000,"volume":10935480,"rsi_14":36.18,"sma_20":23742.5,"sma_60":16013.25,"sma_120":10038.71},{"date":"2026-04-13","open":20400,"high":21750,"low":20100,"close":21100,"volume":9993759,"rsi_14":34.13,"sma_20":23597.5,"sma_60":16298.0,"sma_120":10178.08},{"date":"2026-04-14","open":21500,"high":21550,"low":20600,"close":21000,"volume":7504368,"rsi_14":36.26,"sma_20":23442.5,"sma_60":16581.67,"sma_120":10317.5},{"date":"2026-04-15","open":21500,"high":22850,"low":21150,"close":21750,"volume":17388609,"rsi_14":43.2,"sma_20":23065.0,"sma_60":16876.92,"sma_120":10463.12},{"date":"2026-04-16","open":22500,"high":25300,"low":22100,"close":23100,"volume":39309191,"rsi_14":49.13,"sma_20":22772.5,"sma_60":17183.17,"sma_120":10620.08},{"date":"2026-04-17","open":23300,"high":23350,"low":21800,"close":22550,"volume":8099195,"rsi_14":52.96,"sma_20":22480.0,"sma_60":17456.67,"sma_120":10772.71},{"date":"2026-04-20","open":22550,"high":23750,"low":22100,"close":22650,"volume":9969470,"rsi_14":57.53,"sma_20":22295.0,"sma_60":17701.17,"sma_120":10926.88},{"date":"2026-04-21","open":22900,"high":23400,"low":22000,"close":22550,"volume":9831958,"rsi_14":51.87,"sma_20":22070.0,"sma_60":17934.67,"sma_120":11077.96},{"date":"2026-04-22","open":22550,"high":22550,"low":21600,"close":22050,"volume":6074398,"rsi_14":55.6,"sma_20":21880.0,"sma_60":18162.33,"sma_120":11223.54},{"date":"2026-04-23","open":22800,"high":24600,"low":22400,"close":23400,"volume":35256477,"rsi_14":56.98,"sma_20":21850.0,"sma_60":18434.17,"sma_120":11378.92},{"date":"2026-04-24","open":23400,"high":23450,"low":22500,"close":22900,"volume":8247778,"rsi_14":59.27,"sma_20":21825.0,"sma_60":18674.67,"sma_120":11528.25},{"date":"2026-04-27","open":23350,"high":23500,"low":22500,"close":23150,"volume":7784669,"rsi_14":63.33,"sma_20":21902.5,"sma_60":18914.33,"sma_120":11677.5},{"date":"2026-04-28","open":23150,"high":23200,"low":22050,"close":22250,"volume":7276545,"rsi_14":42.39,"sma_20":21995.0,"sma_60":19139.5,"sma_120":11822.75},{"date":"2026-04-29","open":22250,"high":22650,"low":21750,"close":22300,"volume":5273579,"rsi_14":52.32,"sma_20":22007.5,"sma_60":19361.0,"sma_120":11969.04},{"date":"2026-04-30","open":22300,"high":22350,"low":21500,"close":21600,"volume":5021210,"rsi_14":54.23,"sma_20":22002.5,"sma_60":22120.0,"sma_120":21647.17},{"date":"2026-05-04","open":22000,"high":22500,"low":21000,"close":21550,"volume":7780709,"rsi_14":53.1,"sma_20":22052.5,"sma_60":19783.5,"sma_120":12251.17},{"date":"2026-05-06","open":21600,"high":21850,"low":20800,"close":21250,"volume":7718281,"rsi_14":51.68,"sma_20":22085.0,"sma_60":19984.83,"sma_120":12392.17},{"date":"2026-05-07","open":21450,"high":22550,"low":20950,"close":20950,"volume":10337018,"rsi_14":44.29,"sma_20":22135.0,"sma_60":20176.0,"sma_120":12531.54},{"date":"2026-05-08","open":20900,"high":20950,"low":19850,"close":20150,"volume":7137582,"rsi_14":27.13,"sma_20":21960.0,"sma_60":20356.0,"sma_120":12663.92},{"date":"2026-05-11","open":20150,"high":20200,"low":19090,"close":19300,"volume":10145788,"rsi_14":25.93,"sma_20":21827.5,"sma_60":20519.5,"sma_120":12790.42},{"date":"2026-05-12","open":19320,"high":21750,"low":19140,"close":20000,"volume":19471658,"rsi_14":31.97,"sma_20":21777.5,"sma_60":20694.17,"sma_120":12922.96},{"date":"2026-05-13","open":20000,"high":20000,"low":18070,"close":18140,"volume":9425232,"rsi_14":25.8,"sma_20":21629.5,"sma_60":20838.17,"sma_120":13039.08},{"date":"2026-05-14","open":18250,"high":18500,"low":17550,"close":18200,"volume":8143991,"rsi_14":27.8,"sma_20":21489.5,"sma_60":20935.67,"sma_120":13157.38},{"date":"2026-05-15","open":18380,"high":18390,"low":16780,"close":17130,"volume":6804465,"rsi_14":12.63,"sma_20":21258.5,"sma_60":20994.17,"sma_120":13267.46},{"date":"2026-05-18","open":16550,"high":17600,"low":16200,"close":17290,"volume":6959610,"rsi_14":15.16,"sma_20":20968.0,"sma_60":21076.67,"sma_120":13379.79},{"date":"2026-05-19","open":17290,"high":17400,"low":16200,"close":16570,"volume":3781761,"rsi_14":11.38,"sma_20":20669.0,"sma_60":21137.0,"sma_120":13486.29},{"date":"2026-05-20","open":16560,"high":16860,"low":15500,"close":16080,"volume":5006418,"rsi_14":11.96,"sma_20":20340.5,"sma_60":21157.5,"sma_120":13587.96},{"date":"2026-05-21","open":16700,"high":17220,"low":16420,"close":16700,"volume":4686211,"rsi_14":17.74,"sma_20":20048.0,"sma_60":21153.67,"sma_120":13697.12},{"date":"2026-05-22","open":17440,"high":17680,"low":16800,"close":16800,"volume":4509371,"rsi_14":20.3,"sma_20":19785.5,"sma_60":21147.83,"sma_120":13806.96},{"date":"2026-05-26","open":17140,"high":17910,"low":16770,"close":16910,"volume":5124231,"rsi_14":21.5,"sma_20":19461.0,"sma_60":21142.33,"sma_120":13916.67},{"date":"2026-05-27","open":17040,"high":17150,"low":15690,"close":15690,"volume":5254164,"rsi_14":19.32,"sma_20":19100.5,"sma_60":21127.5,"sma_120":14014.92},{"date":"2026-05-28","open":15770,"high":16330,"low":14910,"close":15540,"volume":4478010,"rsi_14":19.64,"sma_20":18720.0,"sma_60":21101.33,"sma_120":14112.29},{"date":"2026-05-29","open":15600,"high":15750,"low":14730,"close":15210,"volume":4442895,"rsi_14":20.73,"sma_20":18368.0,"sma_60":21070.5,"sma_120":14206.75},{"date":"2026-06-01","open":15220,"high":16470,"low":14770,"close":15540,"volume":6410617,"rsi_14":26.26,"sma_20":18030.0,"sma_60":21116.83,"sma_120":14304.54},{"date":"2026-06-02","open":15540,"high":15550,"low":14360,"close":14550,"volume":4668464,"rsi_14":16.81,"sma_20":17677.5,"sma_60":21083.0,"sma_120":14393.96},{"date":"2026-06-04","open":14550,"high":16160,"low":14540,"close":15690,"volume":5966812,"rsi_14":33.64,"sma_20":17384.5,"sma_60":21057.33,"sma_120":14491.29},{"date":"2026-06-05","open":15690,"high":15700,"low":14200,"close":14200,"volume":3728530,"rsi_14":27.58,"sma_20":17032.0,"sma_60":21005.67,"sma_120":14577.25},{"date":"2026-06-08","open":12920,"high":13550,"low":12800,"close":13000,"volume":3972705,"rsi_14":27.18,"sma_20":16634.5,"sma_60":20878.17,"sma_120":14652.08},{"date":"2026-06-09","open":13190,"high":14000,"low":13010,"close":13720,"volume":3550758,"rsi_14":31.43,"sma_20":16313.0,"sma_60":20728.5,"sma_120":14733.71},{"date":"2026-06-10","open":13400,"high":13900,"low":12870,"close":13200,"volume":2602589,"rsi_14":32.09,"sma_20":16008.0,"sma_60":20583.5,"sma_120":14810.83},{"date":"2026-06-11","open":12830,"high":13520,"low":12520,"close":13520,"volume":3616928,"rsi_14":36.15,"sma_20":15684.0,"sma_60":20401.33,"sma_120":14891.04},{"date":"2026-06-12","open":14130,"high":17570,"low":13700,"close":17570,"volume":6222753,"rsi_14":53.43,"sma_20":15655.5,"sma_60":20294.17,"sma_120":15004.42},{"date":"2026-06-15","open":16890,"high":16890,"low":14880,"close":15080,"volume":11854864,"rsi_14":44.29,"sma_20":15499.5,"sma_60":20143.83,"sma_120":15096.38},{"date":"2026-06-16","open":15400,"high":16490,"low":15080,"close":15560,"volume":10543327,"rsi_14":45.63,"sma_20":15421.0,"sma_60":19914.83,"sma_120":15193.67},{"date":"2026-06-17","open":15650,"high":16120,"low":14770,"close":15550,"volume":5760100,"rsi_14":56.89,"sma_20":15064.5,"sma_60":18663.33,"sma_120":15882.62},{"date":"2026-06-18","open":16890,"high":17040,"low":14660,"close":14780,"volume":9943169,"rsi_14":47.44,"sma_20":15244.5,"sma_60":19464.5,"sma_120":15384.25},{"date":"2026-06-19","open":14780,"high":15200,"low":14000,"close":14500,"volume":3844180,"rsi_14":47.6,"sma_20":15165.5,"sma_60":19267.0,"sma_120":15474.62},{"date":"2026-06-22","open":14340,"high":14720,"low":13910,"close":14170,"volume":2836036,"rsi_14":45.37,"sma_20":15039.0,"sma_60":19052.33,"sma_120":15561.04},{"date":"2026-06-23","open":13750,"high":14630,"low":12760,"close":12760,"volume":4397476,"rsi_14":44.12,"sma_20":14837.0,"sma_60":18834.17,"sma_120":15635.21},{"date":"2026-06-24","open":12800,"high":13300,"low":12330,"close":12700,"volume":2972593,"rsi_14":39.42,"sma_20":14626.5,"sma_60":18645.83,"sma_120":15709.75},{"date":"2026-06-25","open":12860,"high":13160,"low":12100,"close":12200,"volume":3092472,"rsi_14":42.39,"sma_20":14452.0,"sma_60":18459.17,"sma_120":15780.54},{"date":"2026-06-26","open":11900,"high":12140,"low":11050,"close":11170,"volume":3840837,"rsi_14":42.95,"sma_20":14233.5,"sma_60":18285.33,"sma_120":15843.33},{"date":"2026-06-29","open":11170,"high":12620,"low":11120,"close":12530,"volume":4801384,"rsi_14":45.63,"sma_20":14099.5,"sma_60":18154.17,"sma_120":15916.92},{"date":"2026-06-30","open":12610,"high":12800,"low":11500,"close":12200,"volume":2405375,"rsi_14":46.27,"sma_20":13932.5,"sma_60":17990.0,"sma_120":15988.25},{"date":"2026-07-01","open":12350,"high":12900,"low":11970,"close":12550,"volume":3077311,"rsi_14":46.39,"sma_20":13832.5,"sma_60":17855.0,"sma_120":16061.71},{"date":"2026-07-02","open":12100,"high":12100,"low":11140,"close":11250,"volume":2371751,"rsi_14":20.47,"sma_20":13610.5,"sma_60":17682.5,"sma_120":16122.33},{"date":"2026-07-03","open":11250,"high":11570,"low":10410,"close":11570,"volume":2439209,"rsi_14":29.43,"sma_20":13479.0,"sma_60":17532.0,"sma_120":16185.04},{"date":"2026-07-06","open":11700,"high":12290,"low":11050,"close":11650,"volume":2370399,"rsi_14":25.95,"sma_20":13411.5,"sma_60":17393.67,"sma_120":16248.5},{"date":"2026-07-07","open":11600,"high":11600,"low":10510,"close":10870,"volume":1993928,"rsi_14":23.71,"sma_20":13269.0,"sma_60":17180.67,"sma_120":16306.67},{"date":"2026-07-08","open":10410,"high":10660,"low":9800,"close":9810,"volume":3057700,"rsi_14":22.96,"sma_20":13099.5,"sma_60":16978.33,"sma_120":16355.38},{"date":"2026-07-09","open":9810,"high":10790,"low":9790,"close":10050,"volume":3619164,"rsi_14":25.68,"sma_20":12926.0,"sma_60":16795.83,"sma_120":16404.54},{"date":"2026-07-10","open":10230,"high":11790,"low":10230,"close":11210,"volume":5021557,"rsi_14":35.17,"sma_20":12608.0,"sma_60":16631.0,"sma_120":16464.5},{"date":"2026-07-13","open":11490,"high":12420,"low":10610,"close":10690,"volume":4285107,"rsi_14":38.61,"sma_20":12388.5,"sma_60":16459.17,"sma_120":16520.42},{"date":"2026-07-14","open":10600,"high":10970,"low":9810,"close":10340,"volume":3088639,"rsi_14":37.42,"sma_20":12127.5,"sma_60":16269.0,"sma_120":16572.96},{"date":"2026-07-15","open":10580,"high":10930,"low":10400,"close":10730,"volume":2522264,"rsi_14":42.07,"sma_20":11886.5,"sma_60":16062.83,"sma_120":16623.0},{"date":"2026-07-16","open":10400,"high":10400,"low":9840,"close":9850,"volume":2363708,"rsi_14":42.76,"sma_20":11640.0,"sma_60":15851.17,"sma_120":16653.92},{"date":"2026-07-20","open":9390,"high":9700,"low":9050,"close":9070,"volume":2122552,"rsi_14":29.74,"sma_20":11368.5,"sma_60":15624.83,"sma_120":16663.0},{"date":"2026-07-21","open":9060,"high":9690,"low":8770,"close":9490,"volume":2312360,"rsi_14":34.3,"sma_20":11134.5,"sma_60":15407.17,"sma_120":16670.92},{"date":"2026-07-22","open":9900,"high":10500,"low":9730,"close":9980,"volume":3016322,"rsi_14":35.35,"sma_20":10995.5,"sma_60":15206.0,"sma_120":16684.17},{"date":"2026-07-23","open":10200,"high":11160,"low":9990,"close":10880,"volume":3850150,"rsi_14":47.79,"sma_20":10904.5,"sma_60":14997.33,"sma_120":16715.75},{"date":"2026-07-24","open":10570,"high":10810,"low":10000,"close":10020,"volume":2028118,"rsi_14":41.3,"sma_20":10795.5,"sma_60":14782.67,"sma_120":16728.67},{"date":"2026-07-27","open":10280,"high":10350,"low":9820,"close":10130,"volume":1622673,"rsi_14":41.5,"sma_20":10743.5,"sma_60":14565.67,"sma_120":16740.0},{"date":"2026-07-28","open":9820,"high":9820,"low":8860,"close":9030,"volume":1981402,"rsi_14":40.06,"sma_20":10568.5,"sma_60":14345.33,"sma_120":16742.42},{"date":"2026-07-29","open":9130,"high":9200,"low":7450,"close":8080,"volume":3934495,"rsi_14":40.55,"sma_20":10362.5,"sma_60":14108.33,"sma_120":16734.67},{"date":"2026-07-30","open":7490,"high":8450,"low":7490,"close":7740,"volume":2601399,"rsi_14":37.51,"sma_20":10122.0,"sma_60":13877.33,"sma_120":16723.92},{"date":"2026-07-31","open":8200,"high":9280,"low":8200,"close":9030,"volume":4192512,"rsi_14":38.38,"sma_20":10011.0,"sma_60":13668.67,"sma_120":16726.08},{"date":"2026-08-03","open":8900,"high":9970,"low":8620,"close":9640,"volume":3714366,"rsi_14":44.46,"sma_20":9914.5,"sma_60":13475.17,"sma_120":16730.0},{"date":"2026-08-04","open":9760,"high":11240,"low":9760,"close":10840,"volume":5500322,"rsi_14":52.42,"sma_20":9874.0,"sma_60":13306.67,"sma_120":16741.33},{"date":"2026-08-05","open":11400,"high":11920,"low":11020,"close":11730,"volume":4709694,"rsi_14":54.62,"sma_20":9917.0,"sma_60":13166.33,"sma_120":16761.17},{"date":"2026-08-06","open":11250,"high":11730,"low":10720,"close":11240,"volume":2907317,"rsi_14":56.66,"sma_20":9988.5,"sma_60":13032.0,"sma_120":16775.75},{"date":"2026-08-07","open":11250,"high":11540,"low":10710,"close":11200,"volume":2124483,"rsi_14":60.99,"sma_20":10046.0,"sma_60":12885.33,"sma_120":16789.75},{"date":"2026-08-10","open":11640,"high":12300,"low":11260,"close":12250,"volume":4214327,"rsi_14":63.37,"sma_20":10098.0,"sma_60":12787.17,"sma_120":16812.67},{"date":"2026-08-11","open":12000,"high":12000,"low":11220,"close":11450,"volume":2337800,"rsi_14":56.91,"sma_20":10136.0,"sma_60":12674.67,"sma_120":16805.17},{"date":"2026-08-12","open":11470,"high":11510,"low":11150,"close":11500,"volume":1627616,"rsi_14":53.17,"sma_20":10194.0,"sma_60":12580.83,"sma_120":16787.5},{"date":"2026-08-13","open":11590,"high":12200,"low":11440,"close":11760,"volume":2790473,"rsi_14":59.48,"sma_20":10245.5,"sma_60":12488.67,"sma_120":16782.67},{"date":"2026-08-14","open":12050,"high":12260,"low":11550,"close":11950,"volume":1939230,"rsi_14":59.83,"sma_20":10350.5,"sma_60":12411.67,"sma_120":16774.33},{"date":"2026-08-18","open":11950,"high":12100,"low":11480,"close":11500,"volume":1942910,"rsi_14":64.34,"sma_20":10472.0,"sma_60":12335.33,"sma_120":16746.42},{"date":"2026-08-19","open":11130,"high":11700,"low":10760,"close":11560,"volume":1415988,"rsi_14":72.54,"sma_20":10575.5,"sma_60":12249.67,"sma_120":16701.67},{"date":"2026-08-20","open":11990,"high":12500,"low":11560,"close":12190,"volume":2259624,"rsi_14":77.78,"sma_20":10686.0,"sma_60":12172.83,"sma_120":16660.33},{"date":"2026-08-21","open":12190,"high":12380,"low":11720,"close":11890,"volume":1513143,"rsi_14":70.37,"sma_20":10736.5,"sma_60":12089.17,"sma_120":16615.75},{"date":"2026-08-24","open":11890,"high":12000,"low":11530,"close":11800,"volume":1098248,"rsi_14":66.62,"sma_20":10825.5,"sma_60":12024.33,"sma_120":16575.92},{"date":"2026-08-25","open":12090,"high":12320,"low":11550,"close":12300,"volume":2661526,"rsi_14":62.59,"sma_20":10934.0,"sma_60":11970.33,"sma_120":16535.83},{"date":"2026-08-26","open":12410,"high":12810,"low":12070,"close":12340,"volume":3194230,"rsi_14":56.16,"sma_20":11099.5,"sma_60":11922.5,"sma_120":16496.5},{"date":"2026-08-27","open":12120,"high":12330,"low":11900,"close":12240,"volume":2684005,"rsi_14":60.96,"sma_20":11307.5,"sma_60":11867.5,"sma_120":16492.17},{"date":"2026-08-28","open":12160,"high":13890,"low":12080,"close":12510,"volume":9468861,"rsi_14":63.67,"sma_20":11546.0,"sma_60":11833.5,"sma_120":16458.25},{"date":"2026-08-31","open":12330,"high":12340,"low":11440,"close":11600,"volume":2961347,"rsi_14":43.01,"sma_20":11674.5,"sma_60":11765.33,"sma_120":16411.33},{"date":"2026-09-01","open":11600,"high":11610,"low":10550,"close":10750,"volume":4242963,"rsi_14":42.55,"sma_20":11730.0,"sma_60":11707.83,"sma_120":16356.75},{"date":"2026-09-02","open":10400,"high":10830,"low":10260,"close":10620,"volume":1783928,"rsi_14":40.79,"sma_20":11719.0,"sma_60":11668.17,"sma_120":16273.17},{"date":"2026-09-03","open":10800,"high":10820,"low":10280,"close":10500,"volume":1821925,"rsi_14":36.42,"sma_20":11657.5,"sma_60":11614.5,"sma_120":16171.5},{"date":"2026-09-04","open":10600,"high":10670,"low":10350,"close":10630,"volume":1607613,"rsi_14":35.59,"sma_20":11627.0,"sma_60":11571.67,"sma_120":16077.58},{"date":"2026-09-07","open":10850,"high":11100,"low":10510,"close":10920,"volume":3210409,"rsi_14":43.44,"sma_20":11613.0,"sma_60":11528.33,"sma_120":15964.83},{"date":"2026-09-08","open":11300,"high":12700,"low":11050,"close":11810,"volume":12953855,"rsi_14":52.38,"sma_20":11591.0,"sma_60":11432.33,"sma_120":15863.25},{"date":"2026-09-09","open":12050,"high":14550,"low":11950,"close":14320,"volume":39276784,"rsi_14":64.94,"sma_20":11734.5,"sma_60":11419.67,"sma_120":15781.75},{"date":"2026-09-10","open":13800,"high":15070,"low":13260,"close":14600,"volume":17867161,"rsi_14":69.06,"sma_20":11889.5,"sma_60":11403.67,"sma_120":15659.25},{"date":"2026-09-11","open":14800,"high":14950,"low":13910,"close":14050,"volume":9314137,"rsi_14":64.86,"sma_20":12004.0,"sma_60":11378.67,"sma_120":15535.08},{"date":"2026-09-14","open":13590,"high":14280,"low":13340,"close":13720,"volume":4806413,"rsi_14":59.59,"sma_20":12092.5,"sma_60":11361.0,"sma_120":15412.75},{"date":"2026-09-15","open":13840,"high":13850,"low":12910,"close":13500,"volume":5096353,"rsi_14":57.65,"sma_20":12192.5,"sma_60":11344.33,"sma_120":15305.67},{"date":"2026-09-16","open":13380,"high":13460,"low":12800,"close":12910,"volume":3176570,"rsi_14":54.15,"sma_20":12260.0,"sma_60":11323.33,"sma_120":15187.83},{"date":"2026-09-17","open":12920,"high":13770,"low":12910,"close":13460,"volume":5118997,"rsi_14":55.69,"sma_20":12323.5,"sma_60":11335.0,"sma_120":15084.58},{"date":"2026-09-18","open":13600,"high":14090,"low":13210,"close":13970,"volume":6280564,"rsi_14":64.91,"sma_20":12427.5,"sma_60":11356.17,"sma_120":15001.0},{"date":"2026-09-21","open":14070,"high":14790,"low":13350,"close":13540,"volume":5978685,"rsi_14":68.53,"sma_20":12514.5,"sma_60":11378.5,"sma_120":14918.83},{"date":"2026-09-22","open":13630,"high":13800,"low":13180,"close":13430,"volume":5641883,"rsi_14":68.71,"sma_20":12571.0,"sma_60":11416.17,"sma_120":14850.75},{"date":"2026-09-23","open":13340,"high":13340,"low":12830,"close":12980,"volume":2958227,"rsi_14":65.82,"sma_20":12603.0,"sma_60":11423.67,"sma_120":14788.92},{"date":"2026-09-28","open":12960,"high":13130,"low":12570,"close":12650,"volume":2353357,"rsi_14":62.56,"sma_20":12623.5,"sma_60":11431.17,"sma_120":14710.58},{"date":"2026-09-29","open":12480,"high":12520,"low":12010,"close":12370,"volume":2458799,"rsi_14":59.03,"sma_20":12616.5,"sma_60":11428.17,"sma_120":14641.58},{"date":"2026-09-30","open":12370,"high":12670,"low":12170,"close":12350,"volume":1632323,"rsi_14":53.77,"sma_20":12654.0,"sma_60":11446.5,"sma_120":14564.5},{"date":"2026-10-01","open":12640,"high":12800,"low":12180,"close":12580,"volume":2085716,"rsi_14":32.17,"sma_20":12745.5,"sma_60":11463.33,"sma_120":14497.67},{"date":"2026-10-02","open":12540,"high":12850,"low":12290,"close":12800,"volume":2158288,"rsi_14":31.33,"sma_20":12854.5,"sma_60":11482.5,"sma_120":14438.08},{"date":"2026-10-06","open":12760,"high":12950,"low":12600,"close":12950,"volume":2155471,"rsi_14":37.56,"sma_20":12977.0,"sma_60":11517.17,"sma_120":14348.92},{"date":"2026-10-07","open":13200,"high":13420,"low":12270,"close":12310,"volume":3145779,"rsi_14":35.1,"sma_20":13061.0,"sma_60":11558.83,"sma_120":14268.58},{"date":"2026-10-08","open":12190,"high":12310,"low":11560,"close":11640,"volume":2248703,"rsi_14":32.05,"sma_20":13097.0,"sma_60":11585.33,"sma_120":14190.58},{"date":"2026-10-12","open":11380,"high":11540,"low":10840,"close":10900,"volume":1950684,"rsi_14":31.14,"sma_20":13051.5,"sma_60":11580.17,"sma_120":14105.58},{"date":"2026-10-13","open":10420,"high":10730,"low":10250,"close":10640,"volume":2458568,"rsi_14":22.02,"sma_20":12867.5,"sma_60":11579.33,"sma_120":14019.25},{"date":"2026-10-14","open":10530,"high":10980,"low":10340,"close":10590,"volume":1566622,"rsi_14":13.1,"sma_20":12667.0,"sma_60":11583.5,"sma_120":13926.25},{"date":"2026-10-15","open":9970,"high":10150,"low":9540,"close":9550,"volume":2980355,"rsi_14":11.56,"sma_20":12442.0,"sma_60":11563.83,"sma_120":13813.33},{"date":"2026-10-16","open":9900,"high":10500,"low":9850,"close":10270,"volume":1866892,"rsi_14":22.76,"sma_20":12269.5,"sma_60":11570.83,"sma_120":13711.0},{"date":"2026-10-19","open":9790,"high":10680,"low":9700,"close":10580,"volume":1629383,"rsi_14":28.8,"sma_20":12123.5,"sma_60":11596.0,"sma_120":13610.42},{"date":"2026-10-20","open":10380,"high":10415,"low":9720,"close":9800,"volume":1412077,"rsi_14":26.68,"sma_20":11968.0,"sma_60":11601.17,"sma_120":13504.17},{"date":"2026-10-21","open":10000,"high":10250,"low":9850,"close":10010,"volume":1320351,"rsi_14":30.46,"sma_20":11795.5,"sma_60":11601.67,"sma_120":13403.83},{"date":"2026-10-22","open":9890,"high":10060,"low":9520,"close":9620,"volume":1421844,"rsi_14":28.71,"sma_20":11578.0,"sma_60":11580.67,"sma_120":13289.0},{"date":"2026-10-23","open":9092,"high":9440,"low":8797,"close":9440,"volume":1221801}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":167.39,"pbr":8.92,"per":56.4,"roa":4.91,"roe":10.98,"grade":"B","comment":"PER 56.51배, ROE 10.98%","revenue":82765244184.0,"analysis":"PER 56.5배입니다. ROE 11.0%입니다. 시가총액 1.63조. 매출 827.65억, 영업이익 -97.02억.","eps_basis":"TTM","debt_ratio":1.2386520549738966,"market_cap":1631076287200,"net_income":28726247413.0,"total_debt":226433878736.0,"ttm_window":"2025Q3~2026Q2","gross_margin":24.76,"total_assets":409240565914.0,"total_equity":182806687178.0,"profit_margin":34.71,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-9701543723.0,"operating_margin":-11.72,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":9440.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":797.0},{"date":"2016-10-25","close":778.0},{"date":"2016-10-26","close":760.0},{"date":"2016-10-27","close":762.0},{"date":"2016-10-28","close":747.0},{"date":"2016-10-31","close":725.0},{"date":"2016-11-01","close":729.0},{"date":"2016-11-02","close":696.0},{"date":"2016-11-03","close":701.0},{"date":"2016-11-04","close":706.0},{"date":"2016-11-07","close":710.0},{"date":"2016-11-08","close":710.0},{"date":"2016-11-09","close":690.0},{"date":"2016-11-10","close":720.0},{"date":"2016-11-11","close":720.0},{"date":"2016-11-14","close":741.0},{"date":"2016-11-15","close":739.0},{"date":"2016-11-16","close":745.0},{"date":"2016-11-17","close":745.0},{"date":"2016-11-18","close":729.0},{"date":"2016-11-21","close":716.0},{"date":"2016-11-22","close":716.0},{"date":"2016-11-23","close":700.0},{"date":"2016-11-24","close":688.0},{"date":"2016-11-25","close":695.0},{"date":"2016-11-28","close":697.0},{"date":"2016-11-29","close":689.0},{"date":"2016-11-30","close":680.0},{"date":"2016-12-01","close":664.0},{"date":"2016-12-02","close":670.0},{"date":"2016-12-05","close":645.0},{"date":"2016-12-06","close":660.0},{"date":"2016-12-07","close":659.0},{"date":"2016-12-08","close":668.0},{"date":"2016-12-09","close":682.0},{"date":"2016-12-12","close":691.0},{"date":"2016-12-13","close":691.0},{"date":"2016-12-14","close":703.0},{"date":"2016-12-15","close":707.0},{"date":"2016-12-16","close":705.0},{"date":"2016-12-19","close":694.0},{"date":"2016-12-20","close":704.0},{"date":"2016-12-21","close":704.0},{"date":"2016-12-22","close":709.0},{"date":"2016-12-23","close":708.0},{"date":"2016-12-26","close":705.0},{"date":"2016-12-27","close":705.0},{"date":"2016-12-28","close":699.0},{"date":"2016-12-29","close":703.0},{"date":"2017-01-02","close":708.0},{"date":"2017-01-03","close":720.0},{"date":"2017-01-04","close":723.0},{"date":"2017-01-05","close":733.0},{"date":"2017-01-06","close":731.0},{"date":"2017-01-09","close":721.0},{"date":"2017-01-10","close":723.0},{"date":"2017-01-11","close":718.0},{"date":"2017-01-12","close":712.0},{"date":"2017-01-13","close":712.0},{"date":"2017-01-16","close":692.0},{"date":"2017-01-17","close":693.0},{"date":"2017-01-18","close":693.0},{"date":"2017-01-19","close":694.0},{"date":"2017-01-20","close":692.0},{"date":"2017-01-23","close":684.0},{"date":"2017-01-24","close":671.0},{"date":"2017-01-25","close":671.0},{"date":"2017-01-26","close":678.0},{"date":"2017-01-31","close":691.0},{"date":"2017-02-01","close":701.0},{"date":"2017-02-02","close":695.0},{"date":"2017-02-03","close":714.0},{"date":"2017-02-06","close":717.0},{"date":"2017-02-07","close":719.0},{"date":"2017-02-08","close":710.0},{"date":"2017-02-09","close":711.0},{"date":"2017-02-10","close":698.0},{"date":"2017-02-13","close":702.0},{"date":"2017-02-14","close":714.0},{"date":"2017-02-15","close":714.0},{"date":"2017-02-16","close":715.0},{"date":"2017-02-17","close":710.0},{"date":"2017-02-20","close":705.0},{"date":"2017-02-21","close":707.0},{"date":"2017-02-22","close":710.0},{"date":"2017-02-23","close":710.0},{"date":"2017-02-24","close":740.0},{"date":"2017-02-27","close":723.0},{"date":"2017-02-28","close":714.0},{"date":"2017-03-02","close":706.0},{"date":"2017-03-03","close":708.0},{"date":"2017-03-06","close":713.0},{"date":"2017-03-07","close":718.0},{"date":"2017-03-08","close":718.0},{"date":"2017-03-09","close":712.0},{"date":"2017-03-10","close":706.0},{"date":"2017-03-13","close":712.0},{"date":"2017-03-14","close":716.0},{"date":"2017-03-15","close":730.0},{"date":"2017-03-16","close":736.0},{"date":"2017-03-17","close":736.0},{"date":"2017-03-20","close":733.0},{"date":"2017-03-21","close":735.0},{"date":"2017-03-22","close":738.0},{"date":"2017-03-23","close":731.0},{"date":"2017-03-24","close":720.0},{"date":"2017-03-27","close":702.0},{"date":"2017-03-28","close":707.0},{"date":"2017-03-29","close":710.0},{"date":"2017-03-30","close":704.0},{"date":"2017-03-31","close":710.0},{"date":"2017-04-03","close":723.0},{"date":"2017-04-04","close":725.0},{"date":"2017-04-05","close":725.0},{"date":"2017-04-06","close":734.0},{"date":"2017-04-07","close":723.0},{"date":"2017-04-10","close":705.0},{"date":"2017-04-11","close":703.0},{"date":"2017-04-12","close":699.0},{"date":"2017-04-13","close":700.0},{"date":"2017-04-14","close":688.0},{"date":"2017-04-17","close":702.0},{"date":"2017-04-18","close":704.0},{"date":"2017-04-19","close":698.0},{"date":"2017-04-20","close":697.0},{"date":"2017-04-21","close":696.0},{"date":"2017-04-24","close":691.0},{"date":"2017-04-25","close":694.0},{"date":"2017-04-26","close":700.0},{"date":"2017-04-27","close":709.0},{"date":"2017-04-28","close":725.0},{"date":"2017-05-02","close":745.0},{"date":"2017-05-04","close":753.0},{"date":"2017-05-08","close":756.0},{"date":"2017-05-10","close":775.0},{"date":"2017-05-11","close":752.0},{"date":"2017-05-12","close":787.0},{"date":"2017-05-15","close":788.0},{"date":"2017-05-16","close":779.0},{"date":"2017-05-17","close":797.0},{"date":"2017-05-18","close":811.0},{"date":"2017-05-19","close":821.0},{"date":"2017-05-22","close":812.0},{"date":"2017-05-23","close":765.0},{"date":"2017-05-24","close":708.0},{"date":"2017-05-25","close":690.0},{"date":"2017-05-26","close":692.0},{"date":"2017-05-29","close":671.0},{"date":"2017-05-30","close":650.0},{"date":"2017-05-31","close":661.0},{"date":"2017-06-01","close":683.0},{"date":"2017-06-02","close":668.0},{"date":"2017-06-05","close":664.0},{"date":"2017-06-07","close":666.0},{"date":"2017-06-08","close":659.0},{"date":"2017-06-09","close":656.0},{"date":"2017-06-12","close":660.0},{"date":"2017-06-13","close":665.0},{"date":"2017-06-14","close":666.0},{"date":"2017-06-15","close":665.0},{"date":"2017-06-16","close":666.0},{"date":"2017-06-19","close":625.0},{"date":"2017-06-20","close":621.0},{"date":"2017-06-21","close":600.0},{"date":"2017-06-22","close":575.0},{"date":"2017-06-23","close":578.0},{"date":"2017-06-26","close":567.0},{"date":"2017-06-27","close":564.0},{"date":"2017-06-28","close":565.0},{"date":"2017-06-29","close":567.0},{"date":"2017-06-30","close":571.0},{"date":"2017-07-03","close":573.0},{"date":"2017-07-04","close":572.0},{"date":"2017-07-05","close":574.0},{"date":"2017-07-06","close":578.0},{"date":"2017-07-07","close":578.0},{"date":"2017-07-10","close":570.0},{"date":"2017-07-11","close":561.0},{"date":"2017-07-12","close":599.0},{"date":"2017-07-13","close":574.0},{"date":"2017-07-14","close":571.0},{"date":"2017-07-17","close":569.0},{"date":"2017-07-18","close":586.0},{"date":"2017-07-19","close":589.0},{"date":"2017-07-20","close":590.0},{"date":"2017-07-21","close":588.0},{"date":"2017-07-24","close":577.0},{"date":"2017-07-25","close":567.0},{"date":"2017-07-26","close":565.0},{"date":"2017-07-27","close":559.0},{"date":"2017-07-28","close":555.0},{"date":"2017-07-31","close":533.0},{"date":"2017-08-01","close":543.0},{"date":"2017-08-02","close":549.0},{"date":"2017-08-03","close":537.0},{"date":"2017-08-04","close":539.0},{"date":"2017-08-07","close":544.0},{"date":"2017-08-08","close":541.0},{"date":"2017-08-09","close":532.0},{"date":"2017-08-10","close":530.0},{"date":"2017-08-11","close":525.0},{"date":"2017-08-14","close":519.0},{"date":"2017-08-16","close":527.0},{"date":"2017-08-17","close":544.0},{"date":"2017-08-18","close":539.0},{"date":"2017-08-21","close":538.0},{"date":"2017-08-22","close":533.0},{"date":"2017-08-23","close":525.0},{"date":"2017-08-24","close":533.0},{"date":"2017-08-25","close":550.0},{"date":"2017-08-28","close":545.0},{"date":"2017-08-29","close":547.0},{"date":"2017-08-30","close":552.0},{"date":"2017-08-31","close":557.0},{"date":"2017-09-01","close":557.0},{"date":"2017-09-04","close":556.0},{"date":"2017-09-05","close":540.0},{"date":"2017-09-06","close":537.0},{"date":"2017-09-07","close":540.0},{"date":"2017-09-08","close":544.0},{"date":"2017-09-11","close":541.0},{"date":"2017-09-12","close":547.0},{"date":"2017-09-13","close":554.0},{"date":"2017-09-14","close":551.0},{"date":"2017-09-15","close":550.0},{"date":"2017-09-18","close":549.0},{"date":"2017-09-19","close":557.0},{"date":"2017-09-20","close":584.0},{"date":"2017-09-21","close":566.0},{"date":"2017-09-22","close":558.0},{"date":"2017-09-25","close":566.0},{"date":"2017-09-26","close":557.0},{"date":"2017-09-27","close":550.0},{"date":"2017-09-28","close":554.0},{"date":"2017-09-29","close":563.0},{"date":"2017-10-10","close":577.0},{"date":"2017-10-11","close":584.0},{"date":"2017-10-12","close":581.0},{"date":"2017-10-13","close":581.0},{"date":"2017-10-16","close":564.0},{"date":"2017-10-17","close":629.0},{"date":"2017-10-18","close":618.0},{"date":"2017-10-19","close":636.0},{"date":"2017-10-20","close":670.0},{"date":"2017-10-23","close":627.0},{"date":"2017-10-24","close":605.0},{"date":"2017-10-25","close":586.0},{"date":"2017-10-26","close":572.0},{"date":"2017-10-27","close":578.0},{"date":"2017-10-30","close":577.0},{"date":"2017-10-31","close":577.0},{"date":"2017-11-01","close":584.0},{"date":"2017-11-02","close":581.0},{"date":"2017-11-03","close":574.0},{"date":"2017-11-06","close":571.0},{"date":"2017-11-07","close":577.0},{"date":"2017-11-08","close":576.0},{"date":"2017-11-09","close":577.0},{"date":"2017-11-10","close":579.0},{"date":"2017-11-13","close":584.0},{"date":"2017-11-14","close":585.0},{"date":"2017-11-15","close":600.0},{"date":"2017-11-16","close":591.0},{"date":"2017-11-17","close":593.0},{"date":"2017-11-20","close":598.0},{"date":"2017-11-21","close":594.0},{"date":"2017-11-22","close":584.0},{"date":"2017-11-23","close":590.0},{"date":"2017-11-24","close":603.0},{"date":"2017-11-27","close":604.0},{"date":"2017-11-28","close":593.0},{"date":"2017-11-29","close":600.0},{"date":"2017-11-30","close":597.0},{"date":"2017-12-01","close":590.0},{"date":"2017-12-04","close":595.0},{"date":"2017-12-05","close":605.0},{"date":"2017-12-06","close":610.0},{"date":"2017-12-07","close":661.0},{"date":"2017-12-08","close":600.0},{"date":"2017-12-11","close":615.0},{"date":"2017-12-12","close":600.0},{"date":"2017-12-13","close":609.0},{"date":"2017-12-14","close":605.0},{"date":"2017-12-15","close":609.0},{"date":"2017-12-18","close":638.0},{"date":"2017-12-19","close":613.0},{"date":"2017-12-20","close":602.0},{"date":"2017-12-21","close":585.0},{"date":"2017-12-22","close":587.0},{"date":"2017-12-26","close":575.0},{"date":"2017-12-27","close":582.0},{"date":"2017-12-28","close":590.0},{"date":"2018-01-02","close":598.0},{"date":"2018-01-03","close":602.0},{"date":"2018-01-04","close":608.0},{"date":"2018-01-05","close":614.0},{"date":"2018-01-08","close":618.0},{"date":"2018-01-09","close":635.0},{"date":"2018-01-10","close":673.0},{"date":"2018-01-11","close":629.0},{"date":"2018-01-12","close":616.0},{"date":"2018-01-15","close":620.0},{"date":"2018-01-16","close":611.0},{"date":"2018-01-17","close":617.0},{"date":"2018-01-18","close":636.0},{"date":"2018-01-19","close":651.0},{"date":"2018-01-22","close":654.0},{"date":"2018-01-23","close":655.0},{"date":"2018-01-24","close":654.0},{"date":"2018-01-25","close":664.0},{"date":"2018-01-26","close":664.0},{"date":"2018-01-29","close":664.0},{"date":"2018-01-30","close":658.0},{"date":"2018-01-31","close":655.0},{"date":"2018-02-01","close":671.0},{"date":"2018-02-02","close":657.0},{"date":"2018-02-05","close":631.0},{"date":"2018-02-06","close":620.0},{"date":"2018-02-07","close":616.0},{"date":"2018-02-08","close":632.0},{"date":"2018-02-09","close":627.0},{"date":"2018-02-12","close":623.0},{"date":"2018-02-13","close":606.0},{"date":"2018-02-14","close":605.0},{"date":"2018-02-19","close":622.0},{"date":"2018-02-20","close":631.0},{"date":"2018-02-21","close":646.0},{"date":"2018-02-22","close":641.0},{"date":"2018-02-23","close":647.0},{"date":"2018-02-26","close":635.0},{"date":"2018-02-27","close":630.0},{"date":"2018-02-28","close":622.0},{"date":"2018-03-02","close":619.0},{"date":"2018-03-05","close":615.0},{"date":"2018-03-06","close":613.0},{"date":"2018-03-07","close":608.0},{"date":"2018-03-08","close":623.0},{"date":"2018-03-09","close":643.0},{"date":"2018-03-12","close":642.0},{"date":"2018-03-13","close":665.0},{"date":"2018-03-14","close":670.0},{"date":"2018-03-15","close":722.0},{"date":"2018-03-16","close":736.0},{"date":"2018-03-19","close":730.0},{"date":"2018-03-20","close":740.0},{"date":"2018-03-21","close":725.0},{"date":"2018-03-22","close":719.0},{"date":"2018-03-23","close":720.0},{"date":"2018-03-26","close":674.0},{"date":"2018-03-27","close":704.0},{"date":"2018-03-28","close":680.0},{"date":"2018-03-29","close":688.0},{"date":"2018-03-30","close":695.0},{"date":"2018-04-02","close":679.0},{"date":"2018-04-03","close":709.0},{"date":"2018-04-04","close":684.0},{"date":"2018-04-05","close":705.0},{"date":"2018-04-06","close":738.0},{"date":"2018-04-09","close":777.0},{"date":"2018-04-10","close":778.0},{"date":"2018-04-11","close":776.0},{"date":"2018-04-12","close":751.0},{"date":"2018-04-13","close":790.0},{"date":"2018-04-16","close":995.0},{"date":"2018-04-17","close":1290.0},{"date":"2018-04-18","close":1490.0},{"date":"2018-04-19","close":1715.0},{"date":"2018-04-20","close":1605.0},{"date":"2018-04-23","close":1810.0},{"date":"2018-04-24","close":1800.0},{"date":"2018-04-25","close":1890.0},{"date":"2018-04-26","close":1905.0},{"date":"2018-04-27","close":2475.0},{"date":"2018-04-30","close":3215.0},{"date":"2018-05-02","close":3215.0},{"date":"2018-05-03","close":3490.0},{"date":"2018-05-04","close":3490.0},{"date":"2018-05-08","close":2915.0},{"date":"2018-05-09","close":2480.0},{"date":"2018-05-10","close":2895.0},{"date":"2018-05-11","close":2710.0},{"date":"2018-05-14","close":2830.0},{"date":"2018-05-15","close":2970.0},{"date":"2018-05-16","close":2750.0},{"date":"2018-05-17","close":2675.0},{"date":"2018-05-18","close":2545.0},{"date":"2018-05-21","close":2695.0},{"date":"2018-05-23","close":2770.0},{"date":"2018-05-24","close":2595.0},{"date":"2018-05-25","close":2040.0},{"date":"2018-05-28","close":2650.0},{"date":"2018-05-29","close":2600.0},{"date":"2018-05-30","close":2575.0},{"date":"2018-05-31","close":2465.0},{"date":"2018-06-01","close":2300.0},{"date":"2018-06-04","close":2430.0},{"date":"2018-06-05","close":2340.0},{"date":"2018-06-07","close":2440.0},{"date":"2018-06-08","close":2335.0},{"date":"2018-06-11","close":2395.0},{"date":"2018-06-12","close":2500.0},{"date":"2018-06-14","close":2130.0},{"date":"2018-06-15","close":2140.0},{"date":"2018-06-18","close":2005.0},{"date":"2018-06-19","close":2005.0},{"date":"2018-06-20","close":2030.0},{"date":"2018-06-21","close":2020.0},{"date":"2018-06-22","close":1900.0},{"date":"2018-06-25","close":1850.0},{"date":"2018-06-26","close":1700.0},{"date":"2018-06-27","close":1655.0},{"date":"2018-06-28","close":1705.0},{"date":"2018-06-29","close":1760.0},{"date":"2018-07-02","close":1425.0},{"date":"2018-07-03","close":1505.0},{"date":"2018-07-04","close":1520.0},{"date":"2018-07-05","close":1520.0},{"date":"2018-07-06","close":1595.0},{"date":"2018-07-09","close":1395.0},{"date":"2018-07-10","close":1455.0},{"date":"2018-07-11","close":1495.0},{"date":"2018-07-12","close":1475.0},{"date":"2018-07-13","close":1535.0},{"date":"2018-07-16","close":1555.0},{"date":"2018-07-17","close":1580.0},{"date":"2018-07-18","close":1500.0},{"date":"2018-07-19","close":1515.0},{"date":"2018-07-20","close":1470.0},{"date":"2018-07-23","close":1405.0},{"date":"2018-07-24","close":1550.0},{"date":"2018-07-25","close":1450.0},{"date":"2018-07-26","close":1510.0},{"date":"2018-07-27","close":1810.0},{"date":"2018-07-30","close":1830.0},{"date":"2018-07-31","close":1740.0},{"date":"2018-08-01","close":1745.0},{"date":"2018-08-02","close":1720.0},{"date":"2018-08-03","close":1710.0},{"date":"2018-08-06","close":1660.0},{"date":"2018-08-07","close":1745.0},{"date":"2018-08-08","close":1805.0},{"date":"2018-08-09","close":1725.0},{"date":"2018-08-10","close":1770.0},{"date":"2018-08-13","close":1665.0},{"date":"2018-08-14","close":1710.0},{"date":"2018-08-16","close":1780.0},{"date":"2018-08-17","close":1820.0},{"date":"2018-08-20","close":1805.0},{"date":"2018-08-21","close":1795.0},{"date":"2018-08-22","close":1840.0},{"date":"2018-08-23","close":1905.0},{"date":"2018-08-24","close":1940.0},{"date":"2018-08-27","close":1755.0},{"date":"2018-08-28","close":1760.0},{"date":"2018-08-29","close":1770.0},{"date":"2018-08-30","close":1760.0},{"date":"2018-08-31","close":1745.0},{"date":"2018-09-03","close":1760.0},{"date":"2018-09-04","close":1835.0},{"date":"2018-09-05","close":1795.0},{"date":"2018-09-06","close":1795.0},{"date":"2018-09-07","close":1815.0},{"date":"2018-09-10","close":1890.0},{"date":"2018-09-11","close":1850.0},{"date":"2018-09-12","close":1885.0},{"date":"2018-09-13","close":1850.0},{"date":"2018-09-14","close":1830.0},{"date":"2018-09-17","close":1825.0},{"date":"2018-09-18","close":1860.0},{"date":"2018-09-19","close":1735.0},{"date":"2018-09-20","close":1675.0},{"date":"2018-09-21","close":1715.0},{"date":"2018-09-27","close":1685.0},{"date":"2018-09-28","close":1610.0},{"date":"2018-10-01","close":1580.0},{"date":"2018-10-02","close":1565.0},{"date":"2018-10-04","close":1580.0},{"date":"2018-10-05","close":1580.0},{"date":"2018-10-08","close":1565.0},{"date":"2018-10-10","close":1360.0},{"date":"2018-10-11","close":1300.0},{"date":"2018-10-12","close":1345.0},{"date":"2018-10-15","close":1365.0},{"date":"2018-10-16","close":1380.0},{"date":"2018-10-17","close":1405.0},{"date":"2018-10-18","close":1410.0},{"date":"2018-10-19","close":1380.0},{"date":"2018-10-22","close":1330.0},{"date":"2018-10-23","close":1290.0},{"date":"2018-10-24","close":1200.0},{"date":"2018-10-25","close":1175.0},{"date":"2018-10-26","close":1095.0},{"date":"2018-10-29","close":905.0},{"date":"2018-10-30","close":1050.0},{"date":"2018-10-31","close":1070.0},{"date":"2018-11-01","close":1080.0},{"date":"2018-11-02","close":1130.0},{"date":"2018-11-05","close":1190.0},{"date":"2018-11-06","close":1185.0},{"date":"2018-11-07","close":1115.0},{"date":"2018-11-08","close":1180.0},{"date":"2018-11-09","close":1150.0},{"date":"2018-11-12","close":1125.0},{"date":"2018-11-13","close":1105.0},{"date":"2018-11-14","close":1090.0},{"date":"2018-11-15","close":1125.0},{"date":"2018-11-16","close":1130.0},{"date":"2018-11-19","close":1145.0},{"date":"2018-11-20","close":1135.0},{"date":"2018-11-21","close":1165.0},{"date":"2018-11-22","close":1130.0},{"date":"2018-11-23","close":1125.0},{"date":"2018-11-26","close":1370.0},{"date":"2018-11-27","close":1400.0},{"date":"2018-11-28","close":1345.0},{"date":"2018-11-29","close":1355.0},{"date":"2018-11-30","close":1295.0},{"date":"2018-12-03","close":1285.0},{"date":"2018-12-04","close":1285.0},{"date":"2018-12-05","close":1295.0},{"date":"2018-12-06","close":1230.0},{"date":"2018-12-07","close":1290.0},{"date":"2018-12-10","close":1240.0},{"date":"2018-12-11","close":1175.0},{"date":"2018-12-12","close":1160.0},{"date":"2018-12-13","close":1195.0},{"date":"2018-12-14","close":1155.0},{"date":"2018-12-17","close":1105.0},{"date":"2018-12-18","close":1115.0},{"date":"2018-12-19","close":1115.0},{"date":"2018-12-20","close":1115.0},{"date":"2018-12-21","close":1115.0},{"date":"2018-12-24","close":1045.0},{"date":"2018-12-26","close":1000.0},{"date":"2018-12-27","close":1035.0},{"date":"2018-12-28","close":1115.0},{"date":"2019-01-02","close":1080.0},{"date":"2019-01-03","close":1105.0},{"date":"2019-01-04","close":1080.0},{"date":"2019-01-07","close":1100.0},{"date":"2019-01-08","close":1170.0},{"date":"2019-01-09","close":1175.0},{"date":"2019-01-10","close":1190.0},{"date":"2019-01-11","close":1265.0},{"date":"2019-01-14","close":1300.0},{"date":"2019-01-15","close":1290.0},{"date":"2019-01-16","close":1290.0},{"date":"2019-01-17","close":1245.0},{"date":"2019-01-18","close":1330.0},{"date":"2019-01-21","close":1275.0},{"date":"2019-01-22","close":1250.0},{"date":"2019-01-23","close":1260.0},{"date":"2019-01-24","close":1255.0},{"date":"2019-01-25","close":1285.0},{"date":"2019-01-28","close":1270.0},{"date":"2019-01-29","close":1235.0},{"date":"2019-01-30","close":1270.0},{"date":"2019-01-31","close":1275.0},{"date":"2019-02-01","close":1355.0},{"date":"2019-02-07","close":1545.0},{"date":"2019-02-08","close":1510.0},{"date":"2019-02-11","close":1480.0},{"date":"2019-02-12","close":1490.0},{"date":"2019-02-13","close":1505.0},{"date":"2019-02-14","close":1485.0},{"date":"2019-02-15","close":1485.0},{"date":"2019-02-18","close":1515.0},{"date":"2019-02-19","close":1515.0},{"date":"2019-02-20","close":1480.0},{"date":"2019-02-21","close":1535.0},{"date":"2019-02-22","close":1575.0},{"date":"2019-02-25","close":1505.0},{"date":"2019-02-26","close":1515.0},{"date":"2019-02-27","close":1635.0},{"date":"2019-02-28","close":1355.0},{"date":"2019-03-04","close":1300.0},{"date":"2019-03-05","close":1310.0},{"date":"2019-03-06","close":1325.0},{"date":"2019-03-07","close":1270.0},{"date":"2019-03-08","close":1225.0},{"date":"2019-03-11","close":1195.0},{"date":"2019-03-12","close":1550.0},{"date":"2019-03-13","close":1555.0},{"date":"2019-03-14","close":1555.0},{"date":"2019-03-15","close":1450.0},{"date":"2019-03-18","close":1470.0},{"date":"2019-03-19","close":1445.0},{"date":"2019-03-20","close":1395.0},{"date":"2019-03-21","close":1350.0},{"date":"2019-03-22","close":1450.0},{"date":"2019-03-25","close":1450.0},{"date":"2019-03-26","close":1475.0},{"date":"2019-03-27","close":1435.0},{"date":"2019-03-28","close":1430.0},{"date":"2019-03-29","close":1520.0},{"date":"2019-04-01","close":1500.0},{"date":"2019-04-02","close":1535.0},{"date":"2019-04-03","close":1510.0},{"date":"2019-04-04","close":1475.0},{"date":"2019-04-05","close":1475.0},{"date":"2019-04-08","close":1450.0},{"date":"2019-04-09","close":1475.0},{"date":"2019-04-10","close":1500.0},{"date":"2019-04-11","close":1480.0},{"date":"2019-04-12","close":1465.0},{"date":"2019-04-15","close":1470.0},{"date":"2019-04-16","close":1480.0},{"date":"2019-04-17","close":1465.0},{"date":"2019-04-18","close":1430.0},{"date":"2019-04-19","close":1430.0},{"date":"2019-04-22","close":1440.0},{"date":"2019-04-23","close":1430.0},{"date":"2019-04-24","close":1410.0},{"date":"2019-04-25","close":1360.0},{"date":"2019-04-26","close":1360.0},{"date":"2019-04-29","close":1380.0},{"date":"2019-04-30","close":1370.0},{"date":"2019-05-02","close":1405.0},{"date":"2019-05-03","close":1420.0},{"date":"2019-05-07","close":1410.0},{"date":"2019-05-08","close":1390.0},{"date":"2019-05-09","close":1290.0},{"date":"2019-05-10","close":1295.0},{"date":"2019-05-13","close":1355.0},{"date":"2019-05-14","close":1280.0},{"date":"2019-05-15","close":1295.0},{"date":"2019-05-16","close":1255.0},{"date":"2019-05-17","close":1240.0},{"date":"2019-05-20","close":1160.0},{"date":"2019-05-21","close":1150.0},{"date":"2019-05-22","close":1260.0},{"date":"2019-05-23","close":1185.0},{"date":"2019-05-24","close":1145.0},{"date":"2019-05-27","close":1170.0},{"date":"2019-05-28","close":1180.0},{"date":"2019-05-29","close":1200.0},{"date":"2019-05-30","close":1245.0},{"date":"2019-05-31","close":1225.0},{"date":"2019-06-03","close":1195.0},{"date":"2019-06-04","close":1170.0},{"date":"2019-06-05","close":1170.0},{"date":"2019-06-07","close":1170.0},{"date":"2019-06-10","close":1170.0},{"date":"2019-06-11","close":1195.0},{"date":"2019-06-12","close":1225.0},{"date":"2019-06-13","close":1240.0},{"date":"2019-06-14","close":1230.0},{"date":"2019-06-17","close":1200.0},{"date":"2019-06-18","close":1205.0},{"date":"2019-06-19","close":1220.0},{"date":"2019-06-20","close":1220.0},{"date":"2019-06-21","close":1310.0},{"date":"2019-06-24","close":1305.0},{"date":"2019-06-25","close":1275.0},{"date":"2019-06-26","close":1245.0},{"date":"2019-06-27","close":1200.0},{"date":"2019-06-28","close":1140.0},{"date":"2019-07-01","close":1150.0},{"date":"2019-07-02","close":1170.0},{"date":"2019-07-03","close":1145.0},{"date":"2019-07-04","close":1120.0},{"date":"2019-07-05","close":1135.0},{"date":"2019-07-08","close":1060.0},{"date":"2019-07-09","close":1035.0},{"date":"2019-07-10","close":1040.0},{"date":"2019-07-11","close":1070.0},{"date":"2019-07-12","close":1095.0},{"date":"2019-07-15","close":1070.0},{"date":"2019-07-16","close":1040.0},{"date":"2019-07-17","close":1015.0},{"date":"2019-07-18","close":1015.0},{"date":"2019-07-19","close":1020.0},{"date":"2019-07-22","close":1025.0},{"date":"2019-07-23","close":1005.0},{"date":"2019-07-24","close":1010.0},{"date":"2019-07-25","close":991.0},{"date":"2019-07-26","close":934.0},{"date":"2019-07-29","close":878.0},{"date":"2019-07-30","close":950.0},{"date":"2019-07-31","close":940.0},{"date":"2019-08-01","close":913.0},{"date":"2019-08-02","close":901.0},{"date":"2019-08-05","close":831.0},{"date":"2019-08-06","close":826.0},{"date":"2019-08-07","close":834.0},{"date":"2019-08-08","close":863.0},{"date":"2019-08-09","close":870.0},{"date":"2019-08-12","close":892.0},{"date":"2019-08-13","close":900.0},{"date":"2019-08-14","close":919.0},{"date":"2019-08-16","close":890.0},{"date":"2019-08-19","close":907.0},{"date":"2019-08-20","close":920.0},{"date":"2019-08-21","close":941.0},{"date":"2019-08-22","close":938.0},{"date":"2019-08-23","close":910.0},{"date":"2019-08-26","close":876.0},{"date":"2019-08-27","close":907.0},{"date":"2019-08-28","close":916.0},{"date":"2019-08-29","close":907.0},{"date":"2019-08-30","close":927.0},{"date":"2019-09-02","close":928.0},{"date":"2019-09-03","close":936.0},{"date":"2019-09-04","close":936.0},{"date":"2019-09-05","close":948.0},{"date":"2019-09-06","close":936.0},{"date":"2019-09-09","close":934.0},{"date":"2019-09-10","close":962.0},{"date":"2019-09-11","close":963.0},{"date":"2019-09-16","close":1005.0},{"date":"2019-09-17","close":1085.0},{"date":"2019-09-18","close":1115.0},{"date":"2019-09-19","close":1105.0},{"date":"2019-09-20","close":1110.0},{"date":"2019-09-23","close":1130.0},{"date":"2019-09-24","close":1085.0},{"date":"2019-09-25","close":1010.0},{"date":"2019-09-26","close":1010.0},{"date":"2019-09-27","close":999.0},{"date":"2019-09-30","close":970.0},{"date":"2019-10-01","close":973.0},{"date":"2019-10-02","close":980.0},{"date":"2019-10-04","close":974.0},{"date":"2019-10-07","close":910.0},{"date":"2019-10-08","close":918.0},{"date":"2019-10-10","close":905.0},{"date":"2019-10-11","close":905.0},{"date":"2019-10-14","close":924.0},{"date":"2019-10-15","close":911.0},{"date":"2019-10-16","close":913.0},{"date":"2019-10-17","close":911.0},{"date":"2019-10-18","close":909.0},{"date":"2019-10-21","close":894.0},{"date":"2019-10-22","close":894.0},{"date":"2019-10-23","close":880.0},{"date":"2019-10-24","close":881.0},{"date":"2019-10-25","close":860.0},{"date":"2019-10-28","close":886.0},{"date":"2019-10-29","close":878.0},{"date":"2019-10-30","close":876.0},{"date":"2019-10-31","close":867.0},{"date":"2019-11-01","close":860.0},{"date":"2019-11-04","close":889.0},{"date":"2019-11-05","close":891.0},{"date":"2019-11-06","close":921.0},{"date":"2019-11-07","close":906.0},{"date":"2019-11-08","close":906.0},{"date":"2019-11-11","close":895.0},{"date":"2019-11-12","close":903.0},{"date":"2019-11-13","close":896.0},{"date":"2019-11-14","close":899.0},{"date":"2019-11-15","close":885.0},{"date":"2019-11-18","close":905.0},{"date":"2019-11-19","close":892.0},{"date":"2019-11-20","close":887.0},{"date":"2019-11-21","close":863.0},{"date":"2019-11-22","close":859.0},{"date":"2019-11-25","close":867.0},{"date":"2019-11-26","close":878.0},{"date":"2019-11-27","close":925.0},{"date":"2019-11-28","close":1200.0},{"date":"2019-11-29","close":1035.0},{"date":"2019-12-02","close":969.0},{"date":"2019-12-03","close":1000.0},{"date":"2019-12-04","close":1020.0},{"date":"2019-12-05","close":969.0},{"date":"2019-12-06","close":978.0},{"date":"2019-12-09","close":981.0},{"date":"2019-12-10","close":932.0},{"date":"2019-12-11","close":934.0},{"date":"2019-12-12","close":937.0},{"date":"2019-12-13","close":956.0},{"date":"2019-12-16","close":999.0},{"date":"2019-12-17","close":979.0},{"date":"2019-12-18","close":974.0},{"date":"2019-12-19","close":981.0},{"date":"2019-12-20","close":986.0},{"date":"2019-12-23","close":961.0},{"date":"2019-12-24","close":943.0},{"date":"2019-12-26","close":960.0},{"date":"2019-12-27","close":973.0},{"date":"2019-12-30","close":979.0},{"date":"2020-01-02","close":989.0},{"date":"2020-01-03","close":991.0},{"date":"2020-01-06","close":964.0},{"date":"2020-01-07","close":964.0},{"date":"2020-01-08","close":923.0},{"date":"2020-01-09","close":974.0},{"date":"2020-01-10","close":997.0},{"date":"2020-01-13","close":1010.0},{"date":"2020-01-14","close":983.0},{"date":"2020-01-15","close":1000.0},{"date":"2020-01-16","close":1005.0},{"date":"2020-01-17","close":1000.0},{"date":"2020-01-20","close":984.0},{"date":"2020-01-21","close":973.0},{"date":"2020-01-22","close":975.0},{"date":"2020-01-23","close":987.0},{"date":"2020-01-28","close":931.0},{"date":"2020-01-29","close":953.0},{"date":"2020-01-30","close":933.0},{"date":"2020-01-31","close":905.0},{"date":"2020-02-03","close":895.0},{"date":"2020-02-04","close":918.0},{"date":"2020-02-05","close":922.0},{"date":"2020-02-06","close":939.0},{"date":"2020-02-07","close":944.0},{"date":"2020-02-10","close":955.0},{"date":"2020-02-11","close":970.0},{"date":"2020-02-12","close":975.0},{"date":"2020-02-13","close":972.0},{"date":"2020-02-14","close":968.0},{"date":"2020-02-17","close":951.0},{"date":"2020-02-18","close":953.0},{"date":"2020-02-19","close":925.0},{"date":"2020-02-20","close":903.0},{"date":"2020-02-21","close":902.0},{"date":"2020-02-24","close":860.0},{"date":"2020-02-25","close":867.0},{"date":"2020-02-26","close":857.0},{"date":"2020-02-27","close":850.0},{"date":"2020-02-28","close":810.0},{"date":"2020-03-02","close":819.0},{"date":"2020-03-03","close":836.0},{"date":"2020-03-04","close":849.0},{"date":"2020-03-05","close":912.0},{"date":"2020-03-06","close":894.0},{"date":"2020-03-09","close":854.0},{"date":"2020-03-10","close":847.0},{"date":"2020-03-11","close":810.0},{"date":"2020-03-12","close":771.0},{"date":"2020-03-13","close":716.0},{"date":"2020-03-16","close":688.0},{"date":"2020-03-17","close":691.0},{"date":"2020-03-18","close":660.0},{"date":"2020-03-19","close":557.0},{"date":"2020-03-20","close":590.0},{"date":"2020-03-23","close":546.0},{"date":"2020-03-24","close":570.0},{"date":"2020-03-25","close":615.0},{"date":"2020-03-26","close":645.0},{"date":"2020-03-27","close":652.0},{"date":"2020-03-30","close":651.0},{"date":"2020-03-31","close":723.0},{"date":"2020-04-01","close":718.0},{"date":"2020-04-02","close":725.0},{"date":"2020-04-03","close":729.0},{"date":"2020-04-06","close":756.0},{"date":"2020-04-07","close":769.0},{"date":"2020-04-08","close":771.0},{"date":"2020-04-09","close":792.0},{"date":"2020-04-10","close":781.0},{"date":"2020-04-13","close":776.0},{"date":"2020-04-14","close":788.0},{"date":"2020-04-16","close":809.0},{"date":"2020-04-17","close":815.0},{"date":"2020-04-20","close":880.0},{"date":"2020-04-21","close":836.0},{"date":"2020-04-22","close":837.0},{"date":"2020-04-23","close":843.0},{"date":"2020-04-24","close":831.0},{"date":"2020-04-27","close":830.0},{"date":"2020-04-28","close":817.0},{"date":"2020-04-29","close":822.0},{"date":"2020-05-04","close":823.0},{"date":"2020-05-06","close":834.0},{"date":"2020-05-07","close":850.0},{"date":"2020-05-08","close":849.0},{"date":"2020-05-11","close":832.0},{"date":"2020-05-12","close":815.0},{"date":"2020-05-13","close":805.0},{"date":"2020-05-14","close":817.0},{"date":"2020-05-15","close":813.0},{"date":"2020-05-18","close":810.0},{"date":"2020-05-19","close":820.0},{"date":"2020-05-20","close":832.0},{"date":"2020-05-21","close":830.0},{"date":"2020-05-22","close":814.0},{"date":"2020-05-25","close":815.0},{"date":"2020-05-26","close":836.0},{"date":"2020-05-27","close":841.0},{"date":"2020-05-28","close":823.0},{"date":"2020-05-29","close":818.0},{"date":"2020-06-01","close":822.0},{"date":"2020-06-02","close":832.0},{"date":"2020-06-03","close":838.0},{"date":"2020-06-04","close":837.0},{"date":"2020-06-05","close":844.0},{"date":"2020-06-08","close":837.0},{"date":"2020-06-09","close":823.0},{"date":"2020-06-10","close":822.0},{"date":"2020-06-11","close":819.0},{"date":"2020-06-12","close":800.0},{"date":"2020-06-15","close":768.0},{"date":"2020-06-16","close":782.0},{"date":"2020-06-17","close":753.0},{"date":"2020-06-18","close":759.0},{"date":"2020-06-19","close":765.0},{"date":"2020-06-22","close":747.0},{"date":"2020-06-23","close":740.0},{"date":"2020-06-24","close":743.0},{"date":"2020-06-25","close":722.0},{"date":"2020-06-26","close":707.0},{"date":"2020-06-29","close":687.0},{"date":"2020-06-30","close":710.0},{"date":"2020-07-01","close":707.0},{"date":"2020-07-02","close":722.0},{"date":"2020-07-03","close":732.0},{"date":"2020-07-06","close":743.0},{"date":"2020-07-07","close":730.0},{"date":"2020-07-08","close":730.0},{"date":"2020-07-09","close":725.0},{"date":"2020-07-10","close":722.0},{"date":"2020-07-13","close":722.0},{"date":"2020-07-14","close":722.0},{"date":"2020-07-15","close":725.0},{"date":"2020-07-16","close":735.0},{"date":"2020-07-17","close":730.0},{"date":"2020-07-20","close":750.0},{"date":"2020-07-21","close":775.0},{"date":"2020-07-22","close":760.0},{"date":"2020-07-23","close":751.0},{"date":"2020-07-24","close":741.0},{"date":"2020-07-27","close":740.0},{"date":"2020-07-28","close":736.0},{"date":"2020-07-29","close":767.0},{"date":"2020-07-30","close":754.0},{"date":"2020-07-31","close":742.0},{"date":"2020-08-03","close":737.0},{"date":"2020-08-04","close":741.0},{"date":"2020-08-05","close":739.0},{"date":"2020-08-06","close":740.0},{"date":"2020-08-07","close":737.0},{"date":"2020-08-10","close":728.0},{"date":"2020-08-11","close":729.0},{"date":"2020-08-12","close":715.0},{"date":"2020-08-13","close":738.0},{"date":"2020-08-14","close":728.0},{"date":"2020-08-18","close":742.0},{"date":"2020-08-19","close":732.0},{"date":"2020-08-20","close":708.0},{"date":"2020-08-21","close":713.0},{"date":"2020-08-24","close":706.0},{"date":"2020-08-25","close":713.0},{"date":"2020-08-26","close":713.0},{"date":"2020-08-27","close":699.0},{"date":"2020-08-28","close":705.0},{"date":"2020-08-31","close":717.0},{"date":"2020-09-01","close":707.0},{"date":"2020-09-02","close":716.0},{"date":"2020-09-03","close":721.0},{"date":"2020-09-04","close":759.0},{"date":"2020-09-07","close":986.0},{"date":"2020-09-08","close":980.0},{"date":"2020-09-09","close":1010.0},{"date":"2020-09-10","close":1015.0},{"date":"2020-09-11","close":987.0},{"date":"2020-09-14","close":966.0},{"date":"2020-09-15","close":984.0},{"date":"2020-09-16","close":975.0},{"date":"2020-09-17","close":936.0},{"date":"2020-09-18","close":915.0},{"date":"2020-09-21","close":895.0},{"date":"2020-09-22","close":860.0},{"date":"2020-09-23","close":841.0},{"date":"2020-09-24","close":1090.0},{"date":"2020-09-25","close":1415.0},{"date":"2020-09-28","close":1345.0},{"date":"2020-09-29","close":1485.0},{"date":"2020-10-05","close":1490.0},{"date":"2020-10-06","close":1390.0},{"date":"2020-10-07","close":1330.0},{"date":"2020-10-08","close":1410.0},{"date":"2020-10-12","close":1380.0},{"date":"2020-10-13","close":1320.0},{"date":"2020-10-14","close":1350.0},{"date":"2020-10-15","close":1340.0},{"date":"2020-10-16","close":1325.0},{"date":"2020-10-19","close":1330.0},{"date":"2020-10-20","close":1340.0},{"date":"2020-10-21","close":1295.0},{"date":"2020-10-22","close":1205.0},{"date":"2020-10-23","close":1160.0},{"date":"2020-10-26","close":1195.0},{"date":"2020-10-27","close":1125.0},{"date":"2020-10-28","close":1165.0},{"date":"2020-10-29","close":1140.0},{"date":"2020-10-30","close":1150.0},{"date":"2020-11-02","close":1150.0},{"date":"2020-11-03","close":1170.0},{"date":"2020-11-04","close":1135.0},{"date":"2020-11-05","close":1270.0},{"date":"2020-11-06","close":1270.0},{"date":"2020-11-09","close":1300.0},{"date":"2020-11-10","close":1270.0},{"date":"2020-11-11","close":1215.0},{"date":"2020-11-12","close":1250.0},{"date":"2020-11-13","close":1225.0},{"date":"2020-11-16","close":1210.0},{"date":"2020-11-17","close":1200.0},{"date":"2020-11-18","close":1215.0},{"date":"2020-11-19","close":1575.0},{"date":"2020-11-20","close":1615.0},{"date":"2020-11-23","close":1515.0},{"date":"2020-11-24","close":1635.0},{"date":"2020-11-25","close":1570.0},{"date":"2020-11-26","close":1540.0},{"date":"2020-11-27","close":1530.0},{"date":"2020-11-30","close":1460.0},{"date":"2020-12-01","close":1500.0},{"date":"2020-12-02","close":1470.0},{"date":"2020-12-03","close":1505.0},{"date":"2020-12-04","close":1465.0},{"date":"2020-12-07","close":1430.0},{"date":"2020-12-08","close":1455.0},{"date":"2020-12-09","close":1525.0},{"date":"2020-12-10","close":1485.0},{"date":"2020-12-11","close":1460.0},{"date":"2020-12-14","close":1470.0},{"date":"2020-12-15","close":1450.0},{"date":"2020-12-16","close":1445.0},{"date":"2020-12-17","close":1415.0},{"date":"2020-12-18","close":1425.0},{"date":"2020-12-21","close":1360.0},{"date":"2020-12-22","close":1310.0},{"date":"2020-12-23","close":1300.0},{"date":"2020-12-24","close":1320.0},{"date":"2020-12-28","close":1235.0},{"date":"2020-12-29","close":1285.0},{"date":"2020-12-30","close":1315.0},{"date":"2021-01-04","close":1345.0},{"date":"2021-01-05","close":1360.0},{"date":"2021-01-06","close":1365.0},{"date":"2021-01-07","close":1345.0},{"date":"2021-01-08","close":1305.0},{"date":"2021-01-11","close":1300.0},{"date":"2021-01-12","close":1300.0},{"date":"2021-01-13","close":1315.0},{"date":"2021-01-14","close":1280.0},{"date":"2021-01-15","close":1270.0},{"date":"2021-01-18","close":1220.0},{"date":"2021-01-19","close":1265.0},{"date":"2021-01-20","close":1280.0},{"date":"2021-01-21","close":1275.0},{"date":"2021-01-22","close":1240.0},{"date":"2021-01-25","close":1255.0},{"date":"2021-01-26","close":1225.0},{"date":"2021-01-27","close":1195.0},{"date":"2021-01-28","close":1150.0},{"date":"2021-01-29","close":1105.0},{"date":"2021-02-01","close":1130.0},{"date":"2021-02-02","close":1165.0},{"date":"2021-02-03","close":1160.0},{"date":"2021-02-04","close":1165.0},{"date":"2021-02-05","close":1275.0},{"date":"2021-02-08","close":1305.0},{"date":"2021-02-09","close":1250.0},{"date":"2021-02-10","close":1240.0},{"date":"2021-02-15","close":1285.0},{"date":"2021-02-16","close":1300.0},{"date":"2021-02-17","close":1375.0},{"date":"2021-02-18","close":1355.0},{"date":"2021-02-19","close":1320.0},{"date":"2021-02-22","close":1285.0},{"date":"2021-02-23","close":1265.0},{"date":"2021-02-24","close":1240.0},{"date":"2021-02-25","close":1250.0},{"date":"2021-02-26","close":1195.0},{"date":"2021-03-02","close":1190.0},{"date":"2021-03-03","close":1190.0},{"date":"2021-03-04","close":1245.0},{"date":"2021-03-05","close":1250.0},{"date":"2021-03-08","close":1235.0},{"date":"2021-03-09","close":1210.0},{"date":"2021-03-10","close":1270.0},{"date":"2021-03-11","close":1280.0},{"date":"2021-03-12","close":1345.0},{"date":"2021-03-15","close":1345.0},{"date":"2021-03-16","close":1325.0},{"date":"2021-03-17","close":1365.0},{"date":"2021-03-18","close":1340.0},{"date":"2021-03-19","close":1340.0},{"date":"2021-03-22","close":1320.0},{"date":"2021-03-23","close":1305.0},{"date":"2021-03-24","close":1325.0},{"date":"2021-03-25","close":1295.0},{"date":"2021-03-26","close":1305.0},{"date":"2021-03-29","close":1290.0},{"date":"2021-03-30","close":1295.0},{"date":"2021-03-31","close":1330.0},{"date":"2021-04-01","close":1315.0},{"date":"2021-04-02","close":1325.0},{"date":"2021-04-05","close":1320.0},{"date":"2021-04-06","close":1310.0},{"date":"2021-04-07","close":1395.0},{"date":"2021-04-08","close":1360.0},{"date":"2021-04-09","close":1390.0},{"date":"2021-04-12","close":1400.0},{"date":"2021-04-13","close":1475.0},{"date":"2021-04-14","close":1525.0},{"date":"2021-04-15","close":1485.0},{"date":"2021-04-16","close":1425.0},{"date":"2021-04-19","close":1400.0},{"date":"2021-04-20","close":1435.0},{"date":"2021-04-21","close":1420.0},{"date":"2021-04-22","close":1430.0},{"date":"2021-04-23","close":1415.0},{"date":"2021-04-26","close":1425.0},{"date":"2021-04-27","close":1415.0},{"date":"2021-04-28","close":1345.0},{"date":"2021-04-29","close":1320.0},{"date":"2021-04-30","close":1330.0},{"date":"2021-05-03","close":1345.0},{"date":"2021-05-04","close":1310.0},{"date":"2021-05-06","close":1350.0},{"date":"2021-05-07","close":1365.0},{"date":"2021-05-10","close":1355.0},{"date":"2021-05-11","close":1330.0},{"date":"2021-05-12","close":1305.0},{"date":"2021-05-13","close":1295.0},{"date":"2021-05-14","close":1295.0},{"date":"2021-05-17","close":1255.0},{"date":"2021-05-18","close":1265.0},{"date":"2021-05-20","close":1300.0},{"date":"2021-05-21","close":1445.0},{"date":"2021-05-24","close":1380.0},{"date":"2021-05-25","close":1430.0},{"date":"2021-05-26","close":1470.0},{"date":"2021-05-27","close":1460.0},{"date":"2021-05-28","close":1415.0},{"date":"2021-05-31","close":1475.0},{"date":"2021-06-01","close":1435.0},{"date":"2021-06-02","close":1490.0},{"date":"2021-06-03","close":1490.0},{"date":"2021-06-04","close":1790.0},{"date":"2021-06-07","close":2325.0},{"date":"2021-06-08","close":2505.0},{"date":"2021-06-09","close":2510.0},{"date":"2021-06-10","close":2145.0},{"date":"2021-06-11","close":2110.0},{"date":"2021-06-14","close":2095.0},{"date":"2021-06-15","close":2100.0},{"date":"2021-06-16","close":2240.0},{"date":"2021-06-17","close":2155.0},{"date":"2021-06-18","close":2270.0},{"date":"2021-06-21","close":2290.0},{"date":"2021-06-22","close":2345.0},{"date":"2021-06-23","close":2245.0},{"date":"2021-06-24","close":2245.0},{"date":"2021-06-25","close":2295.0},{"date":"2021-06-28","close":2250.0},{"date":"2021-06-29","close":2350.0},{"date":"2021-06-30","close":2345.0},{"date":"2021-07-01","close":2335.0},{"date":"2021-07-02","close":2365.0},{"date":"2021-07-05","close":2730.0},{"date":"2021-07-06","close":2820.0},{"date":"2021-07-07","close":2855.0},{"date":"2021-07-08","close":2735.0},{"date":"2021-07-09","close":2860.0},{"date":"2021-07-12","close":2795.0},{"date":"2021-07-13","close":2780.0},{"date":"2021-07-14","close":2780.0},{"date":"2021-07-15","close":3115.0},{"date":"2021-07-16","close":2950.0},{"date":"2021-07-19","close":3045.0},{"date":"2021-07-20","close":3055.0},{"date":"2021-07-21","close":2930.0},{"date":"2021-07-22","close":2825.0},{"date":"2021-07-23","close":2775.0},{"date":"2021-07-26","close":2545.0},{"date":"2021-07-27","close":2530.0},{"date":"2021-07-28","close":2510.0},{"date":"2021-07-29","close":2420.0},{"date":"2021-07-30","close":2500.0},{"date":"2021-08-02","close":2505.0},{"date":"2021-08-03","close":2455.0},{"date":"2021-08-04","close":2520.0},{"date":"2021-08-05","close":2520.0},{"date":"2021-08-06","close":2495.0},{"date":"2021-08-09","close":2350.0},{"date":"2021-08-10","close":2390.0},{"date":"2021-08-11","close":2275.0},{"date":"2021-08-12","close":2275.0},{"date":"2021-08-13","close":2225.0},{"date":"2021-08-17","close":2095.0},{"date":"2021-08-18","close":2155.0},{"date":"2021-08-19","close":2030.0},{"date":"2021-08-20","close":2035.0},{"date":"2021-08-23","close":2040.0},{"date":"2021-08-24","close":2135.0},{"date":"2021-08-25","close":2150.0},{"date":"2021-08-26","close":2105.0},{"date":"2021-08-27","close":2110.0},{"date":"2021-08-30","close":2150.0},{"date":"2021-08-31","close":2130.0},{"date":"2021-09-01","close":2215.0},{"date":"2021-09-02","close":2350.0},{"date":"2021-09-03","close":2285.0},{"date":"2021-09-06","close":2330.0},{"date":"2021-09-07","close":2335.0},{"date":"2021-09-08","close":2265.0},{"date":"2021-09-09","close":2270.0},{"date":"2021-09-10","close":2255.0},{"date":"2021-09-13","close":2160.0},{"date":"2021-09-14","close":2175.0},{"date":"2021-09-15","close":2185.0},{"date":"2021-09-16","close":2280.0},{"date":"2021-09-17","close":2245.0},{"date":"2021-09-23","close":2235.0},{"date":"2021-09-24","close":2175.0},{"date":"2021-09-27","close":2180.0},{"date":"2021-09-28","close":2200.0},{"date":"2021-09-29","close":2115.0},{"date":"2021-09-30","close":2065.0},{"date":"2021-10-01","close":1970.0},{"date":"2021-10-05","close":1940.0},{"date":"2021-10-06","close":1810.0},{"date":"2021-10-07","close":1875.0},{"date":"2021-10-08","close":1880.0},{"date":"2021-10-12","close":1880.0},{"date":"2021-10-13","close":2020.0},{"date":"2021-10-14","close":2070.0},{"date":"2021-10-15","close":2190.0},{"date":"2021-10-18","close":2185.0},{"date":"2021-10-19","close":2205.0},{"date":"2021-10-20","close":2150.0},{"date":"2021-10-21","close":2215.0},{"date":"2021-10-22","close":2190.0},{"date":"2021-10-25","close":2350.0},{"date":"2021-10-26","close":2370.0},{"date":"2021-10-27","close":2320.0},{"date":"2021-10-28","close":2215.0},{"date":"2021-10-29","close":2195.0},{"date":"2021-11-01","close":2150.0},{"date":"2021-11-02","close":2245.0},{"date":"2021-11-03","close":2175.0},{"date":"2021-11-04","close":2155.0},{"date":"2021-11-05","close":2265.0},{"date":"2021-11-08","close":2245.0},{"date":"2021-11-09","close":2280.0},{"date":"2021-11-10","close":2185.0},{"date":"2021-11-11","close":2105.0},{"date":"2021-11-12","close":2120.0},{"date":"2021-11-15","close":2055.0},{"date":"2021-11-16","close":2030.0},{"date":"2021-11-17","close":1925.0},{"date":"2021-11-18","close":1930.0},{"date":"2021-11-19","close":1865.0},{"date":"2021-11-22","close":1875.0},{"date":"2021-11-23","close":1850.0},{"date":"2021-11-24","close":1855.0},{"date":"2021-11-25","close":1835.0},{"date":"2021-11-26","close":1820.0},{"date":"2021-11-29","close":1705.0},{"date":"2021-11-30","close":1590.0},{"date":"2021-12-01","close":1670.0},{"date":"2021-12-02","close":1700.0},{"date":"2021-12-03","close":1705.0},{"date":"2021-12-06","close":1715.0},{"date":"2021-12-07","close":1715.0},{"date":"2021-12-08","close":1695.0},{"date":"2021-12-09","close":1730.0},{"date":"2021-12-10","close":1705.0},{"date":"2021-12-13","close":1705.0},{"date":"2021-12-14","close":1685.0},{"date":"2021-12-15","close":1680.0},{"date":"2021-12-16","close":1695.0},{"date":"2021-12-17","close":1680.0},{"date":"2021-12-20","close":1645.0},{"date":"2021-12-21","close":1625.0},{"date":"2021-12-22","close":1645.0},{"date":"2021-12-23","close":1615.0},{"date":"2021-12-24","close":1630.0},{"date":"2021-12-27","close":1615.0},{"date":"2021-12-28","close":1635.0},{"date":"2021-12-29","close":1670.0},{"date":"2021-12-30","close":1655.0},{"date":"2022-01-03","close":1700.0},{"date":"2022-01-04","close":1700.0},{"date":"2022-01-05","close":1830.0},{"date":"2022-01-06","close":1745.0},{"date":"2022-01-07","close":1750.0},{"date":"2022-01-10","close":2185.0},{"date":"2022-01-11","close":2195.0},{"date":"2022-01-12","close":2215.0},{"date":"2022-01-13","close":2150.0},{"date":"2022-01-14","close":2125.0},{"date":"2022-01-17","close":2140.0},{"date":"2022-01-18","close":1955.0},{"date":"2022-01-19","close":1980.0},{"date":"2022-01-20","close":1990.0},{"date":"2022-01-21","close":1985.0},{"date":"2022-01-24","close":1880.0},{"date":"2022-01-25","close":1775.0},{"date":"2022-01-26","close":1775.0},{"date":"2022-01-27","close":1935.0},{"date":"2022-01-28","close":1875.0},{"date":"2022-02-03","close":1950.0},{"date":"2022-02-04","close":1945.0},{"date":"2022-02-07","close":1975.0},{"date":"2022-02-08","close":1975.0},{"date":"2022-02-09","close":1975.0},{"date":"2022-02-10","close":1930.0},{"date":"2022-02-11","close":1880.0},{"date":"2022-02-14","close":1755.0},{"date":"2022-02-15","close":1735.0},{"date":"2022-02-16","close":1850.0},{"date":"2022-02-17","close":1840.0},{"date":"2022-02-18","close":1915.0},{"date":"2022-02-21","close":1945.0},{"date":"2022-02-22","close":1860.0},{"date":"2022-02-23","close":1875.0},{"date":"2022-02-24","close":1780.0},{"date":"2022-02-25","close":1870.0},{"date":"2022-02-28","close":1870.0},{"date":"2022-03-02","close":2135.0},{"date":"2022-03-03","close":2190.0},{"date":"2022-03-04","close":2190.0},{"date":"2022-03-07","close":2090.0},{"date":"2022-03-08","close":2155.0},{"date":"2022-03-10","close":2155.0},{"date":"2022-03-11","close":2490.0},{"date":"2022-03-14","close":2555.0},{"date":"2022-03-15","close":2480.0},{"date":"2022-03-16","close":2580.0},{"date":"2022-03-17","close":2580.0},{"date":"2022-03-18","close":2550.0},{"date":"2022-03-21","close":2550.0},{"date":"2022-03-22","close":2550.0},{"date":"2022-03-23","close":2660.0},{"date":"2022-03-24","close":2660.0},{"date":"2022-03-25","close":2650.0},{"date":"2022-03-28","close":2605.0},{"date":"2022-03-29","close":2465.0},{"date":"2022-03-30","close":2385.0},{"date":"2022-03-31","close":2390.0},{"date":"2022-04-01","close":2360.0},{"date":"2022-04-04","close":2420.0},{"date":"2022-04-05","close":2415.0},{"date":"2022-04-06","close":2395.0},{"date":"2022-04-07","close":2325.0},{"date":"2022-04-08","close":2220.0},{"date":"2022-04-11","close":2160.0},{"date":"2022-04-12","close":2130.0},{"date":"2022-04-13","close":2140.0},{"date":"2022-04-14","close":2140.0},{"date":"2022-04-15","close":2125.0},{"date":"2022-04-18","close":2170.0},{"date":"2022-04-19","close":2145.0},{"date":"2022-04-20","close":2120.0},{"date":"2022-04-21","close":2345.0},{"date":"2022-04-22","close":2295.0},{"date":"2022-04-25","close":2325.0},{"date":"2022-04-26","close":2310.0},{"date":"2022-04-27","close":2275.0},{"date":"2022-04-28","close":2295.0},{"date":"2022-04-29","close":2290.0},{"date":"2022-05-02","close":2315.0},{"date":"2022-05-03","close":2410.0},{"date":"2022-05-04","close":2410.0},{"date":"2022-05-06","close":2430.0},{"date":"2022-05-09","close":2420.0},{"date":"2022-05-10","close":2370.0},{"date":"2022-05-11","close":2280.0},{"date":"2022-05-12","close":2120.0},{"date":"2022-05-13","close":2120.0},{"date":"2022-05-16","close":2175.0},{"date":"2022-05-17","close":2200.0},{"date":"2022-05-18","close":2140.0},{"date":"2022-05-19","close":2145.0},{"date":"2022-05-20","close":2340.0},{"date":"2022-05-23","close":2365.0},{"date":"2022-05-24","close":2330.0},{"date":"2022-05-25","close":2260.0},{"date":"2022-05-26","close":2230.0},{"date":"2022-05-27","close":2335.0},{"date":"2022-05-30","close":2310.0},{"date":"2022-05-31","close":2355.0},{"date":"2022-06-02","close":2375.0},{"date":"2022-06-03","close":2330.0},{"date":"2022-06-07","close":2295.0},{"date":"2022-06-08","close":2380.0},{"date":"2022-06-09","close":2470.0},{"date":"2022-06-10","close":2355.0},{"date":"2022-06-13","close":2170.0},{"date":"2022-06-14","close":2200.0},{"date":"2022-06-15","close":2120.0},{"date":"2022-06-16","close":2100.0},{"date":"2022-06-17","close":2055.0},{"date":"2022-06-20","close":1920.0},{"date":"2022-06-21","close":1950.0},{"date":"2022-06-22","close":1930.0},{"date":"2022-06-23","close":1965.0},{"date":"2022-06-24","close":2025.0},{"date":"2022-06-27","close":2110.0},{"date":"2022-06-28","close":2155.0},{"date":"2022-06-29","close":2220.0},{"date":"2022-06-30","close":2250.0},{"date":"2022-07-01","close":2290.0},{"date":"2022-07-04","close":2165.0},{"date":"2022-07-05","close":2190.0},{"date":"2022-07-06","close":2180.0},{"date":"2022-07-07","close":2255.0},{"date":"2022-07-08","close":2225.0},{"date":"2022-07-11","close":2160.0},{"date":"2022-07-12","close":2120.0},{"date":"2022-07-13","close":2045.0},{"date":"2022-07-14","close":2025.0},{"date":"2022-07-15","close":1990.0},{"date":"2022-07-18","close":2035.0},{"date":"2022-07-19","close":2040.0},{"date":"2022-07-20","close":2075.0},{"date":"2022-07-21","close":2060.0},{"date":"2022-07-22","close":2120.0},{"date":"2022-07-25","close":2070.0},{"date":"2022-07-26","close":2100.0},{"date":"2022-07-27","close":2110.0},{"date":"2022-07-28","close":2115.0},{"date":"2022-07-29","close":2095.0},{"date":"2022-08-01","close":2090.0},{"date":"2022-08-02","close":2040.0},{"date":"2022-08-03","close":2045.0},{"date":"2022-08-04","close":2045.0},{"date":"2022-08-05","close":2060.0},{"date":"2022-08-08","close":2065.0},{"date":"2022-08-09","close":2050.0},{"date":"2022-08-10","close":2065.0},{"date":"2022-08-11","close":2130.0},{"date":"2022-08-12","close":2135.0},{"date":"2022-08-16","close":2130.0},{"date":"2022-08-17","close":2145.0},{"date":"2022-08-18","close":2165.0},{"date":"2022-08-19","close":2120.0},{"date":"2022-08-22","close":2090.0},{"date":"2022-08-23","close":2100.0},{"date":"2022-08-24","close":2125.0},{"date":"2022-08-25","close":2190.0},{"date":"2022-08-26","close":2140.0},{"date":"2022-08-29","close":2090.0},{"date":"2022-08-30","close":2095.0},{"date":"2022-08-31","close":2095.0},{"date":"2022-09-01","close":1995.0},{"date":"2022-09-02","close":1995.0},{"date":"2022-09-05","close":1925.0},{"date":"2022-09-06","close":1935.0},{"date":"2022-09-07","close":1850.0},{"date":"2022-09-08","close":1875.0},{"date":"2022-09-13","close":1905.0},{"date":"2022-09-14","close":1845.0},{"date":"2022-09-15","close":1835.0},{"date":"2022-09-16","close":1755.0},{"date":"2022-09-19","close":1700.0},{"date":"2022-09-20","close":1715.0},{"date":"2022-09-21","close":1710.0},{"date":"2022-09-22","close":1680.0},{"date":"2022-09-23","close":1600.0},{"date":"2022-09-26","close":1495.0},{"date":"2022-09-27","close":1480.0},{"date":"2022-09-28","close":1400.0},{"date":"2022-09-29","close":1420.0},{"date":"2022-09-30","close":1430.0},{"date":"2022-10-04","close":1475.0},{"date":"2022-10-05","close":1415.0},{"date":"2022-10-06","close":1465.0},{"date":"2022-10-07","close":1450.0},{"date":"2022-10-11","close":1325.0},{"date":"2022-10-12","close":1330.0},{"date":"2022-10-13","close":1265.0},{"date":"2022-10-14","close":1315.0},{"date":"2022-10-17","close":1325.0},{"date":"2022-10-18","close":1340.0},{"date":"2022-10-19","close":1330.0},{"date":"2022-10-20","close":1385.0},{"date":"2022-10-21","close":1345.0},{"date":"2022-10-24","close":1360.0},{"date":"2022-10-25","close":1310.0},{"date":"2022-10-26","close":1295.0},{"date":"2022-10-27","close":1310.0},{"date":"2022-10-28","close":1310.0},{"date":"2022-10-31","close":1305.0},{"date":"2022-11-01","close":1420.0},{"date":"2022-11-02","close":1375.0},{"date":"2022-11-03","close":1405.0},{"date":"2022-11-04","close":1395.0},{"date":"2022-11-07","close":1390.0},{"date":"2022-11-08","close":1425.0},{"date":"2022-11-09","close":1470.0},{"date":"2022-11-10","close":1525.0},{"date":"2022-11-11","close":1540.0},{"date":"2022-11-14","close":1535.0},{"date":"2022-11-15","close":1550.0},{"date":"2022-11-16","close":1600.0},{"date":"2022-11-17","close":1545.0},{"date":"2022-11-18","close":1505.0},{"date":"2022-11-21","close":1465.0},{"date":"2022-11-22","close":1495.0},{"date":"2022-11-23","close":1475.0},{"date":"2022-11-24","close":1495.0},{"date":"2022-11-25","close":1490.0},{"date":"2022-11-28","close":1460.0},{"date":"2022-11-29","close":1465.0},{"date":"2022-11-30","close":1465.0},{"date":"2022-12-01","close":1475.0},{"date":"2022-12-02","close":1455.0},{"date":"2022-12-05","close":1450.0},{"date":"2022-12-06","close":1405.0},{"date":"2022-12-07","close":1390.0},{"date":"2022-12-08","close":1375.0},{"date":"2022-12-09","close":1385.0},{"date":"2022-12-12","close":1400.0},{"date":"2022-12-13","close":1400.0},{"date":"2022-12-14","close":1430.0},{"date":"2022-12-15","close":1450.0},{"date":"2022-12-16","close":1410.0},{"date":"2022-12-19","close":1370.0},{"date":"2022-12-20","close":1350.0},{"date":"2022-12-21","close":1350.0},{"date":"2022-12-22","close":1355.0},{"date":"2022-12-23","close":1310.0},{"date":"2022-12-26","close":1280.0},{"date":"2022-12-27","close":1280.0},{"date":"2022-12-28","close":1315.0},{"date":"2022-12-29","close":1295.0},{"date":"2023-01-02","close":1285.0},{"date":"2023-01-03","close":1285.0},{"date":"2023-01-04","close":1320.0},{"date":"2023-01-05","close":1305.0},{"date":"2023-01-06","close":1320.0},{"date":"2023-01-09","close":1355.0},{"date":"2023-01-10","close":1380.0},{"date":"2023-01-11","close":1485.0},{"date":"2023-01-12","close":1495.0},{"date":"2023-01-13","close":1505.0},{"date":"2023-01-16","close":1535.0},{"date":"2023-01-17","close":1505.0},{"date":"2023-01-18","close":1465.0},{"date":"2023-01-19","close":1470.0},{"date":"2023-01-20","close":1460.0},{"date":"2023-01-25","close":1479.0},{"date":"2023-01-26","close":1483.0},{"date":"2023-01-27","close":1486.0},{"date":"2023-01-30","close":1462.0},{"date":"2023-01-31","close":1464.0},{"date":"2023-02-01","close":1449.0},{"date":"2023-02-02","close":1452.0},{"date":"2023-02-03","close":1450.0},{"date":"2023-02-06","close":1426.0},{"date":"2023-02-07","close":1399.0},{"date":"2023-02-08","close":1397.0},{"date":"2023-02-09","close":1400.0},{"date":"2023-02-10","close":1366.0},{"date":"2023-02-13","close":1375.0},{"date":"2023-02-14","close":1420.0},{"date":"2023-02-15","close":1430.0},{"date":"2023-02-16","close":1445.0},{"date":"2023-02-17","close":1417.0},{"date":"2023-02-20","close":1452.0},{"date":"2023-02-21","close":1475.0},{"date":"2023-02-22","close":1431.0},{"date":"2023-02-23","close":1420.0},{"date":"2023-02-24","close":1401.0},{"date":"2023-02-27","close":1386.0},{"date":"2023-02-28","close":1395.0},{"date":"2023-03-02","close":1395.0},{"date":"2023-03-03","close":1386.0},{"date":"2023-03-06","close":1404.0},{"date":"2023-03-07","close":1402.0},{"date":"2023-03-08","close":1405.0},{"date":"2023-03-09","close":1482.0},{"date":"2023-03-10","close":1429.0},{"date":"2023-03-13","close":1396.0},{"date":"2023-03-14","close":1309.0},{"date":"2023-03-15","close":1386.0},{"date":"2023-03-16","close":1434.0},{"date":"2023-03-17","close":1443.0},{"date":"2023-03-20","close":1459.0},{"date":"2023-03-21","close":1421.0},{"date":"2023-03-22","close":1398.0},{"date":"2023-03-23","close":1355.0},{"date":"2023-03-24","close":1379.0},{"date":"2023-03-27","close":1358.0},{"date":"2023-03-28","close":1380.0},{"date":"2023-03-29","close":1427.0},{"date":"2023-03-30","close":1425.0},{"date":"2023-03-31","close":1465.0},{"date":"2023-04-03","close":1452.0},{"date":"2023-04-04","close":1462.0},{"date":"2023-04-05","close":1446.0},{"date":"2023-04-06","close":1423.0},{"date":"2023-04-07","close":1420.0},{"date":"2023-04-10","close":1388.0},{"date":"2023-04-11","close":1422.0},{"date":"2023-04-12","close":1480.0},{"date":"2023-04-13","close":1475.0},{"date":"2023-04-14","close":1484.0},{"date":"2023-04-17","close":1810.0},{"date":"2023-04-18","close":1775.0},{"date":"2023-04-19","close":1747.0},{"date":"2023-04-20","close":1700.0},{"date":"2023-04-21","close":1731.0},{"date":"2023-04-24","close":1771.0},{"date":"2023-04-25","close":1730.0},{"date":"2023-04-26","close":1620.0},{"date":"2023-04-27","close":1580.0},{"date":"2023-04-28","close":1535.0},{"date":"2023-05-02","close":1582.0},{"date":"2023-05-03","close":1524.0},{"date":"2023-05-04","close":1557.0},{"date":"2023-05-08","close":1560.0},{"date":"2023-05-09","close":1526.0},{"date":"2023-05-10","close":1551.0},{"date":"2023-05-11","close":1553.0},{"date":"2023-05-12","close":1535.0},{"date":"2023-05-15","close":1498.0},{"date":"2023-05-16","close":1536.0},{"date":"2023-05-17","close":1545.0},{"date":"2023-05-18","close":1560.0},{"date":"2023-05-19","close":1602.0},{"date":"2023-05-22","close":1592.0},{"date":"2023-05-23","close":1580.0},{"date":"2023-05-24","close":1573.0},{"date":"2023-05-25","close":1536.0},{"date":"2023-05-26","close":1514.0},{"date":"2023-05-30","close":1532.0},{"date":"2023-05-31","close":1538.0},{"date":"2023-06-01","close":1540.0},{"date":"2023-06-02","close":1541.0},{"date":"2023-06-05","close":1586.0},{"date":"2023-06-07","close":1589.0},{"date":"2023-06-08","close":1585.0},{"date":"2023-06-09","close":1607.0},{"date":"2023-06-12","close":1572.0},{"date":"2023-06-13","close":1596.0},{"date":"2023-06-14","close":1566.0},{"date":"2023-06-15","close":1550.0},{"date":"2023-06-16","close":1574.0},{"date":"2023-06-19","close":1612.0},{"date":"2023-06-20","close":1602.0},{"date":"2023-06-21","close":1570.0},{"date":"2023-06-22","close":1538.0},{"date":"2023-06-23","close":1521.0},{"date":"2023-06-26","close":1508.0},{"date":"2023-06-27","close":1510.0},{"date":"2023-06-28","close":1490.0},{"date":"2023-06-29","close":1451.0},{"date":"2023-06-30","close":1454.0},{"date":"2023-07-03","close":1459.0},{"date":"2023-07-04","close":1466.0},{"date":"2023-07-05","close":1449.0},{"date":"2023-07-06","close":1409.0},{"date":"2023-07-07","close":1413.0},{"date":"2023-07-10","close":1416.0},{"date":"2023-07-11","close":1581.0},{"date":"2023-07-12","close":1537.0},{"date":"2023-07-13","close":1593.0},{"date":"2023-07-14","close":1505.0},{"date":"2023-07-17","close":1472.0},{"date":"2023-07-18","close":1445.0},{"date":"2023-07-19","close":1444.0},{"date":"2023-07-20","close":1449.0},{"date":"2023-07-21","close":1428.0},{"date":"2023-07-24","close":1379.0},{"date":"2023-07-25","close":1355.0},{"date":"2023-07-26","close":1259.0},{"date":"2023-07-27","close":1305.0},{"date":"2023-07-28","close":1335.0},{"date":"2023-07-31","close":1353.0},{"date":"2023-08-01","close":1353.0},{"date":"2023-08-02","close":1384.0},{"date":"2023-08-03","close":1331.0},{"date":"2023-08-04","close":1332.0},{"date":"2023-08-07","close":1337.0},{"date":"2023-08-08","close":1312.0},{"date":"2023-08-09","close":1318.0},{"date":"2023-08-10","close":1316.0},{"date":"2023-08-11","close":1325.0},{"date":"2023-08-14","close":1304.0},{"date":"2023-08-16","close":1276.0},{"date":"2023-08-17","close":1265.0},{"date":"2023-08-18","close":1256.0},{"date":"2023-08-21","close":1248.0},{"date":"2023-08-22","close":1252.0},{"date":"2023-08-23","close":1294.0},{"date":"2023-08-24","close":1320.0},{"date":"2023-08-25","close":1328.0},{"date":"2023-08-28","close":1388.0},{"date":"2023-08-29","close":1361.0},{"date":"2023-08-30","close":1367.0},{"date":"2023-08-31","close":1373.0},{"date":"2023-09-01","close":1379.0},{"date":"2023-09-04","close":1350.0},{"date":"2023-09-05","close":1333.0},{"date":"2023-09-06","close":1328.0},{"date":"2023-09-07","close":1325.0},{"date":"2023-09-08","close":1330.0},{"date":"2023-09-11","close":1337.0},{"date":"2023-09-12","close":1321.0},{"date":"2023-09-13","close":1295.0},{"date":"2023-09-14","close":1308.0},{"date":"2023-09-15","close":1309.0},{"date":"2023-09-18","close":1306.0},{"date":"2023-09-19","close":1514.0},{"date":"2023-09-20","close":1445.0},{"date":"2023-09-21","close":1379.0},{"date":"2023-09-22","close":1431.0},{"date":"2023-09-25","close":1370.0},{"date":"2023-09-26","close":1410.0},{"date":"2023-09-27","close":1443.0},{"date":"2023-10-04","close":1382.0},{"date":"2023-10-05","close":1429.0},{"date":"2023-10-06","close":1437.0},{"date":"2023-10-10","close":1523.0},{"date":"2023-10-11","close":1517.0},{"date":"2023-10-12","close":1504.0},{"date":"2023-10-13","close":1464.0},{"date":"2023-10-16","close":1410.0},{"date":"2023-10-17","close":1417.0},{"date":"2023-10-18","close":1385.0},{"date":"2023-10-19","close":1359.0},{"date":"2023-10-20","close":1310.0},{"date":"2023-10-23","close":1291.0},{"date":"2023-10-24","close":1343.0},{"date":"2023-10-25","close":1342.0},{"date":"2023-10-26","close":1291.0},{"date":"2023-10-27","close":1282.0},{"date":"2023-10-30","close":1290.0},{"date":"2023-10-31","close":1275.0},{"date":"2023-11-01","close":1289.0},{"date":"2023-11-02","close":1308.0},{"date":"2023-11-03","close":1315.0},{"date":"2023-11-06","close":1342.0},{"date":"2023-11-07","close":1334.0},{"date":"2023-11-08","close":1331.0},{"date":"2023-11-09","close":1319.0},{"date":"2023-11-10","close":1304.0},{"date":"2023-11-13","close":1287.0},{"date":"2023-11-14","close":1324.0},{"date":"2023-11-15","close":1350.0},{"date":"2023-11-16","close":1363.0},{"date":"2023-11-17","close":1343.0},{"date":"2023-11-20","close":1355.0},{"date":"2023-11-21","close":1338.0},{"date":"2023-11-22","close":1329.0},{"date":"2023-11-23","close":1368.0},{"date":"2023-11-24","close":1359.0},{"date":"2023-11-27","close":1337.0},{"date":"2023-11-28","close":1352.0},{"date":"2023-11-29","close":1334.0},{"date":"2023-11-30","close":1340.0},{"date":"2023-12-01","close":1331.0},{"date":"2023-12-04","close":1349.0},{"date":"2023-12-05","close":1338.0},{"date":"2023-12-06","close":1336.0},{"date":"2023-12-07","close":1319.0},{"date":"2023-12-08","close":1300.0},{"date":"2023-12-11","close":1320.0},{"date":"2023-12-12","close":1318.0},{"date":"2023-12-13","close":1301.0},{"date":"2023-12-14","close":1307.0},{"date":"2023-12-15","close":1308.0},{"date":"2023-12-18","close":1308.0},{"date":"2023-12-19","close":1301.0},{"date":"2023-12-20","close":1301.0},{"date":"2023-12-21","close":1291.0},{"date":"2023-12-22","close":1290.0},{"date":"2023-12-26","close":1273.0},{"date":"2023-12-27","close":1273.0},{"date":"2023-12-28","close":1285.0},{"date":"2024-01-02","close":1297.0},{"date":"2024-01-03","close":1293.0},{"date":"2024-01-04","close":1296.0},{"date":"2024-01-05","close":1298.0},{"date":"2024-01-08","close":1298.0},{"date":"2024-01-09","close":1305.0},{"date":"2024-01-10","close":1291.0},{"date":"2024-01-11","close":1304.0},{"date":"2024-01-12","close":1291.0},{"date":"2024-01-15","close":1306.0},{"date":"2024-01-16","close":1300.0},{"date":"2024-01-17","close":1268.0},{"date":"2024-01-18","close":1284.0},{"date":"2024-01-19","close":1316.0},{"date":"2024-01-22","close":1317.0},{"date":"2024-01-23","close":1306.0},{"date":"2024-01-24","close":1287.0},{"date":"2024-01-25","close":1273.0},{"date":"2024-01-26","close":1276.0},{"date":"2024-01-29","close":1281.0},{"date":"2024-01-30","close":1275.0},{"date":"2024-01-31","close":1268.0},{"date":"2024-02-01","close":1271.0},{"date":"2024-02-02","close":1283.0},{"date":"2024-02-05","close":1273.0},{"date":"2024-02-06","close":1293.0},{"date":"2024-02-07","close":1300.0},{"date":"2024-02-08","close":1302.0},{"date":"2024-02-13","close":1295.0},{"date":"2024-02-14","close":1290.0},{"date":"2024-02-15","close":1300.0},{"date":"2024-02-16","close":1301.0},{"date":"2024-02-19","close":1306.0},{"date":"2024-02-20","close":1296.0},{"date":"2024-02-21","close":1295.0},{"date":"2024-02-22","close":1314.0},{"date":"2024-02-23","close":1308.0},{"date":"2024-02-26","close":1335.0},{"date":"2024-02-27","close":1312.0},{"date":"2024-02-28","close":1310.0},{"date":"2024-02-29","close":1297.0},{"date":"2024-03-04","close":1286.0},{"date":"2024-03-05","close":1277.0},{"date":"2024-03-06","close":1278.0},{"date":"2024-03-07","close":1285.0},{"date":"2024-03-08","close":1298.0},{"date":"2024-03-11","close":1331.0},{"date":"2024-03-12","close":1477.0},{"date":"2024-03-13","close":1493.0},{"date":"2024-03-14","close":1569.0},{"date":"2024-03-15","close":1509.0},{"date":"2024-03-18","close":1506.0},{"date":"2024-03-19","close":1537.0},{"date":"2024-03-20","close":1473.0},{"date":"2024-03-21","close":1495.0},{"date":"2024-03-22","close":1460.0},{"date":"2024-03-25","close":1483.0},{"date":"2024-03-26","close":1446.0},{"date":"2024-03-27","close":1470.0},{"date":"2024-03-28","close":1430.0},{"date":"2024-03-29","close":1437.0},{"date":"2024-04-01","close":1482.0},{"date":"2024-04-02","close":1468.0},{"date":"2024-04-03","close":1438.0},{"date":"2024-04-04","close":1537.0},{"date":"2024-04-05","close":1563.0},{"date":"2024-04-08","close":1500.0},{"date":"2024-04-09","close":1421.0},{"date":"2024-04-11","close":1352.0},{"date":"2024-04-12","close":1396.0},{"date":"2024-04-15","close":1370.0},{"date":"2024-04-16","close":1314.0},{"date":"2024-04-17","close":1301.0},{"date":"2024-04-18","close":1345.0},{"date":"2024-04-19","close":1313.0},{"date":"2024-04-22","close":1383.0},{"date":"2024-04-23","close":1365.0},{"date":"2024-04-24","close":1442.0},{"date":"2024-04-25","close":1418.0},{"date":"2024-04-26","close":1417.0},{"date":"2024-04-29","close":1459.0},{"date":"2024-04-30","close":1475.0},{"date":"2024-05-02","close":1454.0},{"date":"2024-05-03","close":1451.0},{"date":"2024-05-07","close":1473.0},{"date":"2024-05-08","close":1489.0},{"date":"2024-05-09","close":1473.0},{"date":"2024-05-10","close":1478.0},{"date":"2024-05-13","close":1795.0},{"date":"2024-05-14","close":1903.0},{"date":"2024-05-16","close":1983.0},{"date":"2024-05-17","close":1952.0},{"date":"2024-05-20","close":2005.0},{"date":"2024-05-21","close":2000.0},{"date":"2024-05-22","close":2070.0},{"date":"2024-05-23","close":2250.0},{"date":"2024-05-24","close":2315.0},{"date":"2024-05-27","close":2440.0},{"date":"2024-05-28","close":2650.0},{"date":"2024-05-29","close":2350.0},{"date":"2024-05-30","close":2300.0},{"date":"2024-05-31","close":2420.0},{"date":"2024-06-03","close":2540.0},{"date":"2024-06-04","close":2400.0},{"date":"2024-06-05","close":2500.0},{"date":"2024-06-07","close":2550.0},{"date":"2024-06-10","close":2605.0},{"date":"2024-06-11","close":2305.0},{"date":"2024-06-12","close":2360.0},{"date":"2024-06-13","close":2330.0},{"date":"2024-06-14","close":2345.0},{"date":"2024-06-17","close":2230.0},{"date":"2024-06-18","close":2210.0},{"date":"2024-06-19","close":2310.0},{"date":"2024-06-20","close":2270.0},{"date":"2024-06-21","close":2235.0},{"date":"2024-06-24","close":2175.0},{"date":"2024-06-25","close":2130.0},{"date":"2024-06-26","close":2120.0},{"date":"2024-06-27","close":2125.0},{"date":"2024-06-28","close":2105.0},{"date":"2024-07-01","close":2090.0},{"date":"2024-07-02","close":2035.0},{"date":"2024-07-03","close":1977.0},{"date":"2024-07-04","close":1935.0},{"date":"2024-07-05","close":1935.0},{"date":"2024-07-08","close":2340.0},{"date":"2024-07-09","close":2825.0},{"date":"2024-07-10","close":2850.0},{"date":"2024-07-11","close":2755.0},{"date":"2024-07-12","close":2875.0},{"date":"2024-07-15","close":3065.0},{"date":"2024-07-16","close":2775.0},{"date":"2024-07-17","close":2645.0},{"date":"2024-07-18","close":2700.0},{"date":"2024-07-19","close":2390.0},{"date":"2024-07-22","close":2505.0},{"date":"2024-07-23","close":2425.0},{"date":"2024-07-24","close":2485.0},{"date":"2024-07-25","close":2370.0},{"date":"2024-07-26","close":2415.0},{"date":"2024-07-29","close":2430.0},{"date":"2024-07-30","close":2380.0},{"date":"2024-07-31","close":2380.0},{"date":"2024-08-01","close":2340.0},{"date":"2024-08-02","close":2215.0},{"date":"2024-08-05","close":1968.0},{"date":"2024-08-06","close":2035.0},{"date":"2024-08-07","close":2070.0},{"date":"2024-08-08","close":2055.0},{"date":"2024-08-09","close":2070.0},{"date":"2024-08-12","close":2130.0},{"date":"2024-08-13","close":2060.0},{"date":"2024-08-14","close":2065.0},{"date":"2024-08-16","close":2090.0},{"date":"2024-08-19","close":2020.0},{"date":"2024-08-20","close":2070.0},{"date":"2024-08-21","close":2090.0},{"date":"2024-08-22","close":2065.0},{"date":"2024-08-23","close":2275.0},{"date":"2024-08-26","close":2210.0},{"date":"2024-08-27","close":2210.0},{"date":"2024-08-28","close":2095.0},{"date":"2024-08-29","close":2070.0},{"date":"2024-08-30","close":2260.0},{"date":"2024-09-02","close":2295.0},{"date":"2024-09-03","close":2285.0},{"date":"2024-09-04","close":2310.0},{"date":"2024-09-05","close":2145.0},{"date":"2024-09-06","close":2060.0},{"date":"2024-09-09","close":2140.0},{"date":"2024-09-10","close":2100.0},{"date":"2024-09-11","close":2055.0},{"date":"2024-09-12","close":2335.0},{"date":"2024-09-13","close":2440.0},{"date":"2024-09-19","close":2620.0},{"date":"2024-09-20","close":2440.0},{"date":"2024-09-23","close":2330.0},{"date":"2024-09-24","close":2305.0},{"date":"2024-09-25","close":2275.0},{"date":"2024-09-26","close":2300.0},{"date":"2024-09-27","close":2265.0},{"date":"2024-09-30","close":2240.0},{"date":"2024-10-02","close":2155.0},{"date":"2024-10-04","close":2195.0},{"date":"2024-10-07","close":2235.0},{"date":"2024-10-08","close":2225.0},{"date":"2024-10-10","close":2185.0},{"date":"2024-10-11","close":2160.0},{"date":"2024-10-14","close":2160.0},{"date":"2024-10-15","close":2285.0},{"date":"2024-10-16","close":2300.0},{"date":"2024-10-17","close":2385.0},{"date":"2024-10-18","close":2280.0},{"date":"2024-10-21","close":2335.0},{"date":"2024-10-22","close":2375.0},{"date":"2024-10-23","close":2305.0},{"date":"2024-10-24","close":2315.0},{"date":"2024-10-25","close":2245.0},{"date":"2024-10-28","close":2350.0},{"date":"2024-10-29","close":2305.0},{"date":"2024-10-30","close":2280.0},{"date":"2024-10-31","close":2170.0},{"date":"2024-11-01","close":2170.0},{"date":"2024-11-04","close":2190.0},{"date":"2024-11-05","close":2210.0},{"date":"2024-11-06","close":2340.0},{"date":"2024-11-07","close":2330.0},{"date":"2024-11-08","close":2330.0},{"date":"2024-11-11","close":2280.0},{"date":"2024-11-12","close":2240.0},{"date":"2024-11-13","close":2215.0},{"date":"2024-11-14","close":2245.0},{"date":"2024-11-15","close":2170.0},{"date":"2024-11-18","close":2325.0},{"date":"2024-11-19","close":2390.0},{"date":"2024-11-20","close":2325.0},{"date":"2024-11-21","close":2265.0},{"date":"2024-11-22","close":2375.0},{"date":"2024-11-25","close":2390.0},{"date":"2024-11-26","close":2345.0},{"date":"2024-11-27","close":2305.0},{"date":"2024-11-28","close":2290.0},{"date":"2024-11-29","close":2225.0},{"date":"2024-12-02","close":2200.0},{"date":"2024-12-03","close":2220.0},{"date":"2024-12-04","close":1950.0},{"date":"2024-12-05","close":1912.0},{"date":"2024-12-06","close":1777.0},{"date":"2024-12-09","close":1656.0},{"date":"2024-12-10","close":1661.0},{"date":"2024-12-11","close":1703.0},{"date":"2024-12-12","close":1740.0},{"date":"2024-12-13","close":1715.0},{"date":"2024-12-16","close":1800.0},{"date":"2024-12-17","close":1787.0},{"date":"2024-12-18","close":1805.0},{"date":"2024-12-19","close":1776.0},{"date":"2024-12-20","close":1739.0},{"date":"2024-12-23","close":1765.0},{"date":"2024-12-24","close":1722.0},{"date":"2024-12-26","close":1680.0},{"date":"2024-12-27","close":1656.0},{"date":"2024-12-30","close":1666.0},{"date":"2025-01-02","close":1687.0},{"date":"2025-01-03","close":1705.0},{"date":"2025-01-06","close":1772.0},{"date":"2025-01-07","close":1778.0},{"date":"2025-01-08","close":1752.0},{"date":"2025-01-09","close":1753.0},{"date":"2025-01-10","close":1836.0},{"date":"2025-01-13","close":1917.0},{"date":"2025-01-14","close":1920.0},{"date":"2025-01-15","close":1897.0},{"date":"2025-01-16","close":1957.0},{"date":"2025-01-17","close":2045.0},{"date":"2025-01-20","close":2060.0},{"date":"2025-01-21","close":2065.0},{"date":"2025-01-22","close":2185.0},{"date":"2025-01-23","close":2120.0},{"date":"2025-01-24","close":2155.0},{"date":"2025-01-31","close":2085.0},{"date":"2025-02-03","close":2045.0},{"date":"2025-02-04","close":2080.0},{"date":"2025-02-05","close":2040.0},{"date":"2025-02-06","close":2025.0},{"date":"2025-02-07","close":1940.0},{"date":"2025-02-10","close":1965.0},{"date":"2025-02-11","close":1986.0},{"date":"2025-02-12","close":1990.0},{"date":"2025-02-13","close":1988.0},{"date":"2025-02-14","close":2085.0},{"date":"2025-02-17","close":2100.0},{"date":"2025-02-18","close":2300.0},{"date":"2025-02-19","close":2255.0},{"date":"2025-02-20","close":2180.0},{"date":"2025-02-21","close":2140.0},{"date":"2025-02-24","close":2100.0},{"date":"2025-02-25","close":2125.0},{"date":"2025-02-26","close":2090.0},{"date":"2025-02-27","close":2085.0},{"date":"2025-02-28","close":2025.0},{"date":"2025-03-04","close":2015.0},{"date":"2025-03-05","close":2090.0},{"date":"2025-03-06","close":2050.0},{"date":"2025-03-07","close":2045.0},{"date":"2025-03-10","close":2005.0},{"date":"2025-03-11","close":1986.0},{"date":"2025-03-12","close":2025.0},{"date":"2025-03-13","close":1989.0},{"date":"2025-03-14","close":2010.0},{"date":"2025-03-17","close":1977.0},{"date":"2025-03-18","close":1950.0},{"date":"2025-03-19","close":1955.0},{"date":"2025-03-20","close":1906.0},{"date":"2025-03-21","close":1955.0},{"date":"2025-03-24","close":1954.0},{"date":"2025-03-25","close":1942.0},{"date":"2025-03-26","close":1931.0},{"date":"2025-03-27","close":1871.0},{"date":"2025-03-28","close":1819.0},{"date":"2025-03-31","close":1764.0},{"date":"2025-04-01","close":1808.0},{"date":"2025-04-02","close":1770.0},{"date":"2025-04-03","close":1770.0},{"date":"2025-04-04","close":1723.0},{"date":"2025-04-07","close":1565.0},{"date":"2025-04-08","close":1580.0},{"date":"2025-04-09","close":1580.0},{"date":"2025-04-10","close":1662.0},{"date":"2025-04-11","close":1774.0},{"date":"2025-04-14","close":1842.0},{"date":"2025-04-15","close":1895.0},{"date":"2025-04-16","close":1829.0},{"date":"2025-04-17","close":1976.0},{"date":"2025-04-18","close":1963.0},{"date":"2025-04-21","close":1947.0},{"date":"2025-04-22","close":1915.0},{"date":"2025-04-23","close":1911.0},{"date":"2025-04-24","close":1931.0},{"date":"2025-04-25","close":1955.0},{"date":"2025-04-28","close":1990.0},{"date":"2025-04-29","close":2010.0},{"date":"2025-04-30","close":2010.0},{"date":"2025-05-02","close":1929.0},{"date":"2025-05-07","close":1827.0},{"date":"2025-05-08","close":1857.0},{"date":"2025-05-09","close":1808.0},{"date":"2025-05-12","close":1818.0},{"date":"2025-05-13","close":1819.0},{"date":"2025-05-14","close":1843.0},{"date":"2025-05-15","close":1821.0},{"date":"2025-05-16","close":2060.0},{"date":"2025-05-19","close":2020.0},{"date":"2025-05-20","close":2180.0},{"date":"2025-05-21","close":2170.0},{"date":"2025-05-22","close":2100.0},{"date":"2025-05-23","close":2360.0},{"date":"2025-05-26","close":2400.0},{"date":"2025-05-27","close":2415.0},{"date":"2025-05-28","close":2215.0},{"date":"2025-05-29","close":2275.0},{"date":"2025-05-30","close":2210.0},{"date":"2025-06-02","close":2190.0},{"date":"2025-06-04","close":2190.0},{"date":"2025-06-05","close":2280.0},{"date":"2025-06-09","close":2375.0},{"date":"2025-06-10","close":2325.0},{"date":"2025-06-11","close":2355.0},{"date":"2025-06-12","close":2620.0},{"date":"2025-06-13","close":2725.0},{"date":"2025-06-16","close":3380.0},{"date":"2025-06-17","close":3600.0},{"date":"2025-06-18","close":3850.0},{"date":"2025-06-19","close":4395.0},{"date":"2025-06-20","close":4115.0},{"date":"2025-06-23","close":4330.0},{"date":"2025-06-24","close":4350.0},{"date":"2025-06-25","close":4285.0},{"date":"2025-06-26","close":4195.0},{"date":"2025-06-27","close":4425.0},{"date":"2025-06-30","close":5000.0},{"date":"2025-07-01","close":4660.0},{"date":"2025-07-02","close":4915.0},{"date":"2025-07-03","close":4880.0},{"date":"2025-07-04","close":4385.0},{"date":"2025-07-07","close":4205.0},{"date":"2025-07-08","close":3620.0},{"date":"2025-07-09","close":3825.0},{"date":"2025-07-10","close":3960.0},{"date":"2025-07-11","close":3820.0},{"date":"2025-07-14","close":3880.0},{"date":"2025-07-15","close":3910.0},{"date":"2025-07-16","close":3835.0},{"date":"2025-07-17","close":3855.0},{"date":"2025-07-18","close":3775.0},{"date":"2025-07-21","close":4010.0},{"date":"2025-07-22","close":3830.0},{"date":"2025-07-23","close":3780.0},{"date":"2025-07-24","close":3800.0},{"date":"2025-07-25","close":3800.0},{"date":"2025-07-28","close":3715.0},{"date":"2025-07-29","close":3795.0},{"date":"2025-07-30","close":3650.0},{"date":"2025-07-31","close":3675.0},{"date":"2025-08-01","close":3490.0},{"date":"2025-08-04","close":3640.0},{"date":"2025-08-05","close":3645.0},{"date":"2025-08-06","close":3725.0},{"date":"2025-08-07","close":3665.0},{"date":"2025-08-08","close":3705.0},{"date":"2025-08-11","close":3815.0},{"date":"2025-08-12","close":3655.0},{"date":"2025-08-13","close":3675.0},{"date":"2025-08-14","close":3650.0},{"date":"2025-08-18","close":3750.0},{"date":"2025-08-19","close":3465.0},{"date":"2025-08-20","close":3360.0},{"date":"2025-08-21","close":3470.0},{"date":"2025-08-22","close":3720.0},{"date":"2025-08-25","close":3915.0},{"date":"2025-08-26","close":3845.0},{"date":"2025-08-27","close":3820.0},{"date":"2025-08-28","close":4005.0},{"date":"2025-08-29","close":3875.0},{"date":"2025-09-01","close":3705.0},{"date":"2025-09-02","close":3710.0},{"date":"2025-09-03","close":3885.0},{"date":"2025-09-04","close":4195.0},{"date":"2025-09-05","close":4060.0},{"date":"2025-09-08","close":4020.0},{"date":"2025-09-09","close":4100.0},{"date":"2025-09-10","close":4095.0},{"date":"2025-09-11","close":3955.0},{"date":"2025-09-12","close":3890.0},{"date":"2025-09-15","close":3820.0},{"date":"2025-09-16","close":3995.0},{"date":"2025-09-17","close":3935.0},{"date":"2025-09-18","close":3875.0},{"date":"2025-09-19","close":4060.0},{"date":"2025-09-22","close":4105.0},{"date":"2025-09-23","close":4335.0},{"date":"2025-09-24","close":4550.0},{"date":"2025-09-25","close":4285.0},{"date":"2025-09-26","close":4110.0},{"date":"2025-09-29","close":4135.0},{"date":"2025-09-30","close":4050.0},{"date":"2025-10-01","close":4000.0},{"date":"2025-10-02","close":4060.0},{"date":"2025-10-10","close":4395.0},{"date":"2025-10-13","close":4320.0},{"date":"2025-10-14","close":4175.0},{"date":"2025-10-15","close":4435.0},{"date":"2025-10-16","close":4375.0},{"date":"2025-10-17","close":4270.0},{"date":"2025-10-20","close":4275.0},{"date":"2025-10-21","close":4265.0},{"date":"2025-10-22","close":4235.0},{"date":"2025-10-23","close":4150.0},{"date":"2025-10-24","close":4420.0},{"date":"2025-10-27","close":4580.0},{"date":"2025-10-28","close":4755.0},{"date":"2025-10-29","close":4980.0},{"date":"2025-10-30","close":5240.0},{"date":"2025-10-31","close":4820.0},{"date":"2025-11-03","close":4770.0},{"date":"2025-11-04","close":4700.0},{"date":"2025-11-05","close":4570.0},{"date":"2025-11-06","close":4330.0},{"date":"2025-11-07","close":4225.0},{"date":"2025-11-10","close":4265.0},{"date":"2025-11-11","close":4120.0},{"date":"2025-11-12","close":4095.0},{"date":"2025-11-13","close":4205.0},{"date":"2025-11-14","close":4005.0},{"date":"2025-11-17","close":3920.0},{"date":"2025-11-18","close":3810.0},{"date":"2025-11-19","close":3790.0},{"date":"2025-11-20","close":3880.0},{"date":"2025-11-21","close":3600.0},{"date":"2025-11-24","close":3620.0},{"date":"2025-11-25","close":3745.0},{"date":"2025-11-26","close":3900.0},{"date":"2025-11-27","close":3855.0},{"date":"2025-11-28","close":3875.0},{"date":"2025-12-01","close":3805.0},{"date":"2025-12-02","close":3820.0},{"date":"2025-12-03","close":4010.0},{"date":"2025-12-04","close":3885.0},{"date":"2025-12-05","close":4020.0},{"date":"2025-12-08","close":3925.0},{"date":"2025-12-09","close":3945.0},{"date":"2025-12-10","close":3895.0},{"date":"2025-12-11","close":3965.0},{"date":"2025-12-12","close":4045.0},{"date":"2025-12-15","close":3885.0},{"date":"2025-12-16","close":3750.0},{"date":"2025-12-17","close":3710.0},{"date":"2025-12-18","close":3655.0},{"date":"2025-12-19","close":3800.0},{"date":"2025-12-22","close":3860.0},{"date":"2025-12-23","close":3755.0},{"date":"2025-12-24","close":3705.0},{"date":"2025-12-26","close":3635.0},{"date":"2025-12-29","close":3700.0},{"date":"2025-12-30","close":3640.0},{"date":"2026-01-02","close":3735.0},{"date":"2026-01-05","close":3975.0},{"date":"2026-01-06","close":4045.0},{"date":"2026-01-07","close":4035.0},{"date":"2026-01-08","close":3890.0},{"date":"2026-01-09","close":3965.0},{"date":"2026-01-12","close":4150.0},{"date":"2026-01-13","close":4015.0},{"date":"2026-01-14","close":3980.0},{"date":"2026-01-15","close":4035.0},{"date":"2026-01-16","close":4725.0},{"date":"2026-01-19","close":6140.0},{"date":"2026-01-20","close":7980.0},{"date":"2026-01-21","close":8540.0},{"date":"2026-01-22","close":8390.0},{"date":"2026-01-23","close":7090.0},{"date":"2026-01-26","close":8470.0},{"date":"2026-01-27","close":8770.0},{"date":"2026-01-28","close":8740.0},{"date":"2026-01-29","close":9010.0},{"date":"2026-01-30","close":9030.0},{"date":"2026-02-02","close":8770.0},{"date":"2026-02-03","close":9170.0},{"date":"2026-02-04","close":9480.0},{"date":"2026-02-05","close":9350.0},{"date":"2026-02-06","close":9490.0},{"date":"2026-02-09","close":9520.0},{"date":"2026-02-10","close":9500.0},{"date":"2026-02-11","close":12350.0},{"date":"2026-02-12","close":13620.0},{"date":"2026-02-13","close":12340.0},{"date":"2026-02-19","close":12950.0},{"date":"2026-02-20","close":14850.0},{"date":"2026-02-23","close":16930.0},{"date":"2026-02-24","close":17150.0},{"date":"2026-02-25","close":17240.0},{"date":"2026-02-26","close":16580.0},{"date":"2026-02-27","close":17110.0},{"date":"2026-03-03","close":17060.0},{"date":"2026-03-04","close":12760.0},{"date":"2026-03-05","close":16580.0},{"date":"2026-03-06","close":17230.0},{"date":"2026-03-09","close":17300.0},{"date":"2026-03-10","close":20650.0},{"date":"2026-03-11","close":22700.0},{"date":"2026-03-12","close":21900.0},{"date":"2026-03-13","close":24450.0},{"date":"2026-03-16","close":24000.0},{"date":"2026-03-17","close":24100.0},{"date":"2026-03-18","close":29300.0},{"date":"2026-03-19","close":28950.0},{"date":"2026-03-20","close":28400.0},{"date":"2026-03-23","close":26350.0},{"date":"2026-03-24","close":27050.0},{"date":"2026-03-25","close":25850.0},{"date":"2026-03-26","close":24000.0},{"date":"2026-03-27","close":23400.0},{"date":"2026-03-30","close":21600.0},{"date":"2026-03-31","close":20400.0},{"date":"2026-04-01","close":22050.0},{"date":"2026-04-02","close":20650.0},{"date":"2026-04-03","close":21600.0},{"date":"2026-04-06","close":20600.0},{"date":"2026-04-07","close":19950.0},{"date":"2026-04-08","close":23650.0},{"date":"2026-04-09","close":21950.0},{"date":"2026-04-10","close":21000.0},{"date":"2026-04-13","close":21100.0},{"date":"2026-04-14","close":21000.0},{"date":"2026-04-15","close":21750.0},{"date":"2026-04-16","close":23100.0},{"date":"2026-04-17","close":22550.0},{"date":"2026-04-20","close":22650.0},{"date":"2026-04-21","close":22550.0},{"date":"2026-04-22","close":22050.0},{"date":"2026-04-23","close":23400.0},{"date":"2026-04-24","close":22900.0},{"date":"2026-04-27","close":23150.0},{"date":"2026-04-28","close":22250.0},{"date":"2026-04-29","close":22300.0},{"date":"2026-04-30","close":21600.0},{"date":"2026-05-04","close":21550.0},{"date":"2026-05-06","close":21250.0},{"date":"2026-05-07","close":20950.0},{"date":"2026-05-08","close":20150.0},{"date":"2026-05-11","close":19300.0},{"date":"2026-05-12","close":20000.0},{"date":"2026-05-13","close":18140.0},{"date":"2026-05-14","close":18200.0},{"date":"2026-05-15","close":17130.0},{"date":"2026-05-18","close":17290.0},{"date":"2026-05-19","close":16570.0},{"date":"2026-05-20","close":16080.0},{"date":"2026-05-21","close":16700.0},{"date":"2026-05-22","close":16800.0},{"date":"2026-05-26","close":16910.0},{"date":"2026-05-27","close":15690.0},{"date":"2026-05-28","close":15540.0},{"date":"2026-05-29","close":15210.0},{"date":"2026-06-01","close":15540.0},{"date":"2026-06-02","close":14550.0},{"date":"2026-06-04","close":15690.0},{"date":"2026-06-05","close":14200.0},{"date":"2026-06-08","close":13000.0},{"date":"2026-06-09","close":13720.0},{"date":"2026-06-10","close":13200.0},{"date":"2026-06-11","close":13520.0},{"date":"2026-06-12","close":17570.0},{"date":"2026-06-15","close":15080.0},{"date":"2026-06-16","close":15560.0},{"date":"2026-06-17","close":15550.0},{"date":"2026-06-18","close":14780.0},{"date":"2026-06-19","close":14500.0},{"date":"2026-06-22","close":14170.0},{"date":"2026-06-23","close":12760.0},{"date":"2026-06-24","close":12700.0},{"date":"2026-06-25","close":12200.0},{"date":"2026-06-26","close":11170.0},{"date":"2026-06-29","close":12530.0},{"date":"2026-06-30","close":12200.0},{"date":"2026-07-01","close":12550.0},{"date":"2026-07-02","close":11250.0},{"date":"2026-07-03","close":11570.0},{"date":"2026-07-06","close":11650.0},{"date":"2026-07-07","close":10870.0},{"date":"2026-07-08","close":9810.0},{"date":"2026-07-09","close":10050.0},{"date":"2026-07-10","close":11210.0},{"date":"2026-07-13","close":10690.0},{"date":"2026-07-14","close":10340.0},{"date":"2026-07-15","close":10730.0},{"date":"2026-07-16","close":9850.0},{"date":"2026-07-20","close":9070.0},{"date":"2026-07-21","close":9490.0},{"date":"2026-07-22","close":9980.0},{"date":"2026-07-23","close":10880.0},{"date":"2026-07-24","close":10020.0},{"date":"2026-07-27","close":10130.0},{"date":"2026-07-28","close":9030.0},{"date":"2026-07-29","close":8080.0},{"date":"2026-07-30","close":7740.0},{"date":"2026-07-31","close":9030.0},{"date":"2026-08-03","close":9640.0},{"date":"2026-08-04","close":10840.0},{"date":"2026-08-05","close":11730.0},{"date":"2026-08-06","close":11240.0},{"date":"2026-08-07","close":11200.0},{"date":"2026-08-10","close":12250.0},{"date":"2026-08-11","close":11450.0},{"date":"2026-08-12","close":11500.0},{"date":"2026-08-13","close":11760.0},{"date":"2026-08-14","close":11950.0},{"date":"2026-08-18","close":11500.0},{"date":"2026-08-19","close":11560.0},{"date":"2026-08-20","close":12190.0},{"date":"2026-08-21","close":11890.0},{"date":"2026-08-24","close":11800.0},{"date":"2026-08-25","close":12300.0},{"date":"2026-08-26","close":12340.0},{"date":"2026-08-27","close":12240.0},{"date":"2026-08-28","close":12510.0},{"date":"2026-08-31","close":11600.0},{"date":"2026-09-01","close":10750.0},{"date":"2026-09-02","close":10620.0},{"date":"2026-09-03","close":10500.0},{"date":"2026-09-04","close":10630.0},{"date":"2026-09-07","close":10920.0},{"date":"2026-09-08","close":11810.0},{"date":"2026-09-09","close":14320.0},{"date":"2026-09-10","close":14600.0},{"date":"2026-09-11","close":14050.0},{"date":"2026-09-14","close":13720.0},{"date":"2026-09-15","close":13500.0},{"date":"2026-09-16","close":12910.0},{"date":"2026-09-17","close":13460.0},{"date":"2026-09-18","close":13970.0},{"date":"2026-09-21","close":13540.0},{"date":"2026-09-22","close":13430.0},{"date":"2026-09-23","close":12980.0},{"date":"2026-09-28","close":12650.0},{"date":"2026-09-29","close":12370.0},{"date":"2026-09-30","close":12350.0},{"date":"2026-10-01","close":12580.0},{"date":"2026-10-02","close":12800.0},{"date":"2026-10-06","close":12950.0},{"date":"2026-10-07","close":12310.0},{"date":"2026-10-08","close":11640.0},{"date":"2026-10-12","close":10900.0},{"date":"2026-10-13","close":10640.0},{"date":"2026-10-14","close":10590.0},{"date":"2026-10-15","close":9550.0},{"date":"2026-10-16","close":10270.0},{"date":"2026-10-19","close":10580.0},{"date":"2026-10-20","close":9800.0},{"date":"2026-10-21","close":10010.0},{"date":"2026-10-22","close":9620.0},{"date":"2026-10-23","close":9150.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-7044.0,"foreign_net":21807.0,"institution_net":-14763.0},{"date":"2026-10-21","retail_net":6896.0,"foreign_net":27241.0,"institution_net":-34137.0},{"date":"2026-10-20","retail_net":152377.0,"foreign_net":-131363.0,"institution_net":-21014.0},{"date":"2026-10-19","retail_net":-236146.0,"foreign_net":127965.0,"institution_net":108181.0},{"date":"2026-10-16","retail_net":-95632.0,"foreign_net":74281.0,"institution_net":21351.0},{"date":"2026-10-15","retail_net":-305724.0,"foreign_net":62615.0,"institution_net":243109.0},{"date":"2026-10-14","retail_net":103913.0,"foreign_net":46659.0,"institution_net":-150572.0},{"date":"2026-10-13","retail_net":-238279.0,"foreign_net":200656.0,"institution_net":37623.0},{"date":"2026-10-12","retail_net":-211222.0,"foreign_net":270599.0,"institution_net":-59377.0},{"date":"2026-10-08","retail_net":287555.0,"foreign_net":-114345.0,"institution_net":-173210.0},{"date":"2026-10-07","retail_net":482198.0,"foreign_net":-500510.0,"institution_net":18312.0},{"date":"2026-10-06","retail_net":-120532.0,"foreign_net":114631.0,"institution_net":5901.0},{"date":"2026-10-02","retail_net":22057.0,"foreign_net":30936.0,"institution_net":-52993.0},{"date":"2026-10-01","retail_net":-25948.0,"foreign_net":-131554.0,"institution_net":157502.0},{"date":"2026-09-30","retail_net":70457.0,"foreign_net":-4734.0,"institution_net":-65723.0},{"date":"2026-09-29","retail_net":33953.0,"foreign_net":89832.0,"institution_net":-123785.0},{"date":"2026-09-28","retail_net":220052.0,"foreign_net":-130856.0,"institution_net":-89196.0},{"date":"2026-09-23","retail_net":294390.0,"foreign_net":-129918.0,"institution_net":-164472.0},{"date":"2026-09-22","retail_net":531149.0,"foreign_net":-550966.0,"institution_net":19817.0},{"date":"2026-09-21","retail_net":866539.0,"foreign_net":-858183.0,"institution_net":-8356.0},{"date":"2026-09-18","retail_net":-550395.0,"foreign_net":512453.0,"institution_net":37942.0},{"date":"2026-09-17","retail_net":165464.0,"foreign_net":-231948.0,"institution_net":66484.0},{"date":"2026-09-16","retail_net":317036.0,"foreign_net":-275013.0,"institution_net":-42023.0},{"date":"2026-09-15","retail_net":416638.0,"foreign_net":-524161.0,"institution_net":107523.0},{"date":"2026-09-14","retail_net":-88396.0,"foreign_net":107506.0,"institution_net":-19110.0},{"date":"2026-09-11","retail_net":1904462.0,"foreign_net":-1453913.0,"institution_net":-450549.0},{"date":"2026-09-10","retail_net":-305329.0,"foreign_net":92463.0,"institution_net":212866.0},{"date":"2026-09-09","retail_net":-684928.0,"foreign_net":592623.0,"institution_net":92305.0},{"date":"2026-09-08","retail_net":-59378.0,"foreign_net":376432.0,"institution_net":-317054.0},{"date":"2026-09-07","retail_net":224928.0,"foreign_net":-198390.0,"institution_net":-26538.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-7044.0,"foreign_net":21807.0,"institution_net":-14763.0},"d3":{"retail_net":152229.0,"foreign_net":-82315.0,"institution_net":-69914.0},"d7":{"retail_net":-381360.0,"foreign_net":229205.0,"institution_net":152155.0},"d14":{"retail_net":-185531.0,"foreign_net":99618.0,"institution_net":85913.0},"d30":{"retail_net":3171111.0,"foreign_net":-2487155.0,"institution_net":-683956.0}},"analysis":"최근 5일 외국인 순매수 11.99만, 기관 순매수 5.96만. 30일 누적: 외국인 -248.72만, 기관 -68.40만.","foreign_flow":119931.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":59618.0},"insider_trades":[],"price_analysis":{"current":9440.0,"low_30d":9095.0,"support":9692.5,"high_30d":15070.0,"change_1d":-1.9,"change_7d":-10.6,"change_30d":-19.9,"resistance":14472.5,"position_in_range":6.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":8.16,"per":57.99,"quarter":"2024-Q2"},{"pbr":8.54,"per":null,"quarter":"2024-Q3"},{"pbr":6.27,"per":null,"quarter":"2024-Q4"},{"pbr":6.69,"per":null,"quarter":"2025-Q1"},{"pbr":15.62,"per":76.65,"quarter":"2025-Q2"},{"pbr":12.59,"per":78.56,"quarter":"2025-Q3"},{"pbr":12.34,"per":null,"quarter":"2025-Q4"},{"pbr":53.05,"per":121.57,"quarter":"2026-Q1"},{"pbr":28.14,"per":72.88,"quarter":"2026-Q2"},{"pbr":8.92,"per":56.4,"quarter":"현재"}],"timeline":[{"close":2105.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2240.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1666.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1764.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":5000.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":4050.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":3640.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":20400.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":12200.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":16.82,"pbr_5y_low":6.27,"per_5y_avg":81.53,"per_5y_low":57.99,"current_pbr":8.92,"current_per":56.4,"pbr_5y_high":53.05,"per_5y_high":121.57,"pbr_5y_median":12.34,"per_5y_median":76.65,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":44.4,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 29 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 17% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"AEROSPACE & DEFENSE"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +16.7%"},"momentum":{"grade":"D","reason":"RSI 29"},"valuation":{"grade":"C","reason":"PER 56.51x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 11.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":4.91,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":10.98,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-2.37,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.24,"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":24.76,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-11.72,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":34.71,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":8.16,"per":57.99,"close":2105.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":8.54,"per":null,"close":2240.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":6.27,"per":null,"close":1666.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":6.69,"per":null,"close":1764.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":15.62,"per":76.65,"close":5000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":12.59,"per":78.56,"close":4050.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":12.34,"per":null,"close":3640.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":53.05,"per":121.57,"close":20400.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":28.14,"per":72.88,"close":12200.0,"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":"56.5배"},{"label":"PBR","value":"8.9배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"11.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":117.01,"pbr":null,"per":null,"roa":0.049067397874285504,"roe":0.10984483108349105,"revenue":19793567449.0,"market_cap":null,"net_income":20080369674.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.24762656128709262,"total_assets":409240565914.0,"total_equity":182806687178.0,"profit_margin":1.014489668208572,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1134042426.0,"operating_margin":-0.05729348329561953},{"eps":159.81,"pbr":29.87,"per":4510.0,"roa":0.06831204322274921,"roe":0.16915133361564474,"revenue":16957106438.0,"market_cap":3858200000000.0,"net_income":27424930383.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.11263925564090983,"total_assets":401465526270.0,"total_equity":162132510556.0,"profit_margin":1.6173119207143825,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-6738344094.0,"operating_margin":-0.3973758210834673},{"eps":-90.26,"pbr":null,"per":null,"roa":-0.04576478299707256,"roe":-0.12451823330540175,"revenue":24831558524.0,"market_cap":null,"net_income":-15489333757.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.09968732855038093,"total_assets":338455308703.0,"total_equity":124394101537.0,"profit_margin":-0.6237761412369414,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1179277520.0,"operating_margin":-0.04749107950112008},{"eps":-19.17,"pbr":null,"per":null,"roa":-0.009903002197033873,"roe":-0.024250554226906668,"revenue":21183011773.0,"market_cap":null,"net_income":-3289718887.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.29167757395458255,"total_assets":332194098471.0,"total_equity":135655410438.0,"profit_margin":-0.15529986586671762,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-649879683.0,"operating_margin":-0.030679286305658422},{"eps":117.43,"pbr":null,"per":null,"roa":0.0636482028419313,"roe":0.14926237391642924,"revenue":22584360190.0,"market_cap":null,"net_income":20150908411.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2490008892299729,"total_assets":316598230763.0,"total_equity":135003268957.0,"profit_margin":0.8922505770131361,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-659253157.0,"operating_margin":-0.029190694420996127},{"eps":-31.91,"pbr":null,"per":null,"roa":-0.020378882253620136,"roe":-0.04925700140543153,"revenue":18536464902.0,"market_cap":null,"net_income":-5476517103.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.18187676656924193,"total_assets":268734910720.0,"total_equity":111182511049.0,"profit_margin":-0.29544560583442797,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2998302463.0,"operating_margin":-0.16175157878547256},{"eps":-14.8,"pbr":null,"per":null,"roa":-0.009566740272061438,"roe":-0.02265735887635284,"revenue":25858078755.0,"market_cap":null,"net_income":-2539579287.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3748469999197355,"total_assets":265459207084.0,"total_equity":112086289530.0,"profit_margin":-0.09821221874455537,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3783881339.0,"operating_margin":0.14633265583462332},{"eps":-5.49,"pbr":null,"per":null,"roa":-0.003806823763848271,"roe":-0.008519350957757615,"revenue":17057630948.0,"market_cap":null,"net_income":-942123161.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.14658456427052485,"total_assets":247482736119.0,"total_equity":110586260112.0,"profit_margin":-0.05523177068797256,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1602498886.0,"operating_margin":-0.09394615763966287},{"eps":-4.45,"pbr":null,"per":null,"roa":-0.0034896392916903985,"roe":-0.007012520528102915,"revenue":12862580603.0,"market_cap":null,"net_income":-763107007.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.21491079809873204,"total_assets":218677904280.0,"total_equity":108820645008.0,"profit_margin":-0.05932767541390699,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1227897688.0,"operating_margin":-0.09546277888541368},{"eps":-0.91,"pbr":null,"per":null,"roa":-0.0007855962626579852,"roe":-0.0014873142476720589,"revenue":15471894642.0,"market_cap":null,"net_income":-156782225.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.23622186090116473,"total_assets":199570991427.0,"total_equity":105412978626.0,"profit_margin":-0.01013335655572518,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-399562479.0,"operating_margin":-0.02582505169828056},{"eps":8.3,"pbr":null,"per":null,"roa":0.007490913118063655,"roe":0.013775448759346455,"revenue":17935267584.0,"market_cap":null,"net_income":1424660749.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2960360158070112,"total_assets":190185191918.0,"total_equity":103420278634.0,"profit_margin":0.07943348167667906,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2191587044.0,"operating_margin":0.12219427637394763},{"eps":33.36,"pbr":null,"per":null,"roa":0.031142936239174593,"roe":0.058206636101183984,"revenue":22202739033.0,"market_cap":null,"net_income":5724137714.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.41715487423573683,"total_assets":183802120328.0,"total_equity":98341668535.0,"profit_margin":0.25781223233278544,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6130759487.0,"operating_margin":0.27612626883051833}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":36.3,"per":57.99,"date":"2024-06","close":2105.0,"source":"reported"},{"eps":36.3,"per":65.56,"date":"2024-07","close":2380.0,"source":"reported"},{"eps":36.3,"per":62.26,"date":"2024-08","close":2260.0,"source":"reported"},{"eps":65.23,"per":76.65,"date":"2025-06","close":5000.0,"source":"reported"},{"eps":65.23,"per":56.34,"date":"2025-07","close":3675.0,"source":"reported"},{"eps":65.23,"per":59.41,"date":"2025-08","close":3875.0,"source":"reported"},{"eps":51.55,"per":78.56,"date":"2025-09","close":4050.0,"source":"reported"},{"eps":51.55,"per":93.5,"date":"2025-10","close":4820.0,"source":"reported"},{"eps":51.55,"per":75.17,"date":"2025-11","close":3875.0,"source":"reported"},{"eps":167.81,"per":121.57,"date":"2026-03","close":20400.0,"source":"reported"},{"eps":167.81,"per":128.72,"date":"2026-04","close":21600.0,"source":"reported"},{"eps":167.81,"per":90.64,"date":"2026-05","close":15210.0,"source":"reported"},{"eps":167.39,"per":72.88,"date":"2026-06","close":12200.0,"source":"reported"},{"eps":167.39,"per":53.95,"date":"2026-07","close":9030.0,"source":"reported"},{"eps":167.39,"per":69.3,"date":"2026-08","close":11600.0,"source":"reported"},{"eps":167.39,"per":73.78,"date":"2026-09","close":12350.0,"source":"reported"},{"eps":167.39,"per":54.66,"date":"2026-10","close":9150.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":75.94,"std":21.24,"count":17,"current":54.66,"lower_1sd":54.7,"upper_1sd":97.18},"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":"우리기술","phase":"above-fold","symbol_resolved":true}