{"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":"2026-10-23T09:48:35.689785+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":9.3,"direction":"higher_better","percentile":62},{"name":"영업이익 성장률","unit":"%","value":16.2,"direction":"higher_better","percentile":68}],"summary":"매출 +9.3%","percentile":65},"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":43.0,"direction":null,"percentile":43},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-23.3,"direction":"higher_better","percentile":24}],"summary":"RSI 43","percentile":32},"valuation":{"grade":"C","metrics":[],"summary":"PER 16.71x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.6,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":9.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":5.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.9,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.71,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":12.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.9x, 순차입금비율 0.7x","percentile":50}},"signals":[],"summary":"삼표시멘트(038500)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 5946.44억. 현재가 5,510원, 전일 대비 -2.5%, 30일 -23.3%. PER 16.7배 / ROE 0.6%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 74.26만, 기관 순매도 2.37만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.74,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.74%","value_pct":0.74},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":12.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":8.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.71,"direction":"lower_better","percentile":null}],"summary":"배당성향 12%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.74},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-344.36170742552804,"grade":"D","trend":"하락","atr_14":790.0,"rsi_14":43.04635761589404,"sma_20":6547.5,"sma_60":7121.0,"comment":"하락 추세, RSI 43","analysis":"RSI(14) 43.0로 중립 구간입니다. MACD(-344.36)가 시그널선(-248.13)을 하회합니다(데드크로스). 현재가가 SMA20(6548)과 SMA60(7121) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5497~7598 (현재 위치 1%).","bb_lower":5497.47380985044,"bb_upper":7597.52619014956,"macd_signal":-248.13361854032044},"change_pct":-3.54,"chart_data":[{"date":"2024-10-23","open":2810,"high":3045,"low":2805,"close":2838,"volume":1096616,"rsi_14":42.86,"sma_20":3041.25,"sma_60":3121.5,"sma_120":3083.54},{"date":"2024-10-24","open":2838,"high":3007,"low":2838,"close":2932,"volume":1064059,"rsi_14":63.51,"sma_20":3044.25,"sma_60":3121.58,"sma_120":3085.42},{"date":"2024-10-25","open":2913,"high":2932,"low":2843,"close":2848,"volume":315388,"rsi_14":52.22,"sma_20":3042.75,"sma_60":3120.83,"sma_120":3086.54},{"date":"2024-10-28","open":2890,"high":2895,"low":2848,"close":2876,"volume":89093,"rsi_14":53.26,"sma_20":3043.75,"sma_60":3121.58,"sma_120":3087.92},{"date":"2024-10-29","open":2876,"high":2918,"low":2866,"close":2881,"volume":166022,"rsi_14":53.76,"sma_20":3044.0,"sma_60":3121.17,"sma_120":3089.08},{"date":"2024-10-30","open":2881,"high":2928,"low":2881,"close":2890,"volume":137573,"rsi_14":57.14,"sma_20":3043.25,"sma_60":3120.25,"sma_120":3090.21},{"date":"2024-10-31","open":2866,"high":2918,"low":2862,"close":2895,"volume":141327,"rsi_14":54.12,"sma_20":3044.0,"sma_60":3115.25,"sma_120":3091.58},{"date":"2024-11-01","open":2866,"high":2904,"low":2852,"close":2857,"volume":105889,"rsi_14":48.91,"sma_20":3045.0,"sma_60":3106.0,"sma_120":3092.62},{"date":"2024-11-04","open":2857,"high":2885,"low":2824,"close":2862,"volume":152258,"rsi_14":47.78,"sma_20":3046.75,"sma_60":3097.42,"sma_120":3093.62},{"date":"2024-11-05","open":2843,"high":2885,"low":2843,"close":2876,"volume":76883,"rsi_14":49.46,"sma_20":3048.25,"sma_60":3093.33,"sma_120":3094.83},{"date":"2024-11-06","open":2885,"high":2956,"low":2871,"close":2942,"volume":320290,"rsi_14":57.14,"sma_20":3053.25,"sma_60":3096.42,"sma_120":3096.58},{"date":"2024-11-07","open":2965,"high":3022,"low":2923,"close":2942,"volume":351591,"rsi_14":60.0,"sma_20":3058.5,"sma_60":3096.67,"sma_120":3098.25},{"date":"2024-11-08","open":2932,"high":3003,"low":2923,"close":2951,"volume":169722,"rsi_14":59.6,"sma_20":3063.25,"sma_60":3096.0,"sma_120":3100.04},{"date":"2024-11-11","open":2998,"high":3007,"low":2932,"close":2956,"volume":250765,"rsi_14":67.42,"sma_20":3068.0,"sma_60":3095.0,"sma_120":3101.71},{"date":"2024-11-12","open":2942,"high":3092,"low":2885,"close":2923,"volume":1076846,"rsi_14":60.0,"sma_20":3070.25,"sma_60":3093.33,"sma_120":3102.83},{"date":"2024-11-13","open":2913,"high":2998,"low":2871,"close":2928,"volume":455681,"rsi_14":49.3,"sma_20":3072.75,"sma_60":3091.58,"sma_120":3103.29},{"date":"2024-11-14","open":2890,"high":2960,"low":2881,"close":2918,"volume":211072,"rsi_14":63.64,"sma_20":3075.25,"sma_60":3091.0,"sma_120":3104.38},{"date":"2024-11-15","open":2904,"high":3261,"low":2904,"close":3022,"volume":5132975,"rsi_14":71.83,"sma_20":3085.25,"sma_60":3091.5,"sma_120":3106.71},{"date":"2024-11-18","open":3022,"high":3050,"low":2993,"close":3036,"volume":525822,"rsi_14":72.6,"sma_20":3094.5,"sma_60":3091.75,"sma_120":3109.0},{"date":"2024-11-19","open":3012,"high":3059,"low":2970,"close":3050,"volume":628912,"rsi_14":72.97,"sma_20":3107.25,"sma_60":3092.75,"sma_120":3111.46},{"date":"2024-11-20","open":3054,"high":3092,"low":3007,"close":3064,"volume":416747,"rsi_14":73.68,"sma_20":3119.25,"sma_60":3093.25,"sma_120":3114.04},{"date":"2024-11-21","open":3054,"high":3148,"low":3012,"close":3012,"volume":582800,"rsi_14":70.89,"sma_20":3123.5,"sma_60":3091.58,"sma_120":3116.29},{"date":"2024-11-22","open":3045,"high":3059,"low":3003,"close":3007,"volume":212781,"rsi_14":69.62,"sma_20":3132.0,"sma_60":3089.92,"sma_120":3118.62},{"date":"2024-11-25","open":3036,"high":3050,"low":2984,"close":3017,"volume":190067,"rsi_14":69.23,"sma_20":3139.5,"sma_60":3088.92,"sma_120":3121.25},{"date":"2024-11-26","open":3017,"high":3064,"low":2989,"close":3064,"volume":220994,"rsi_14":67.57,"sma_20":3149.25,"sma_60":3089.5,"sma_120":3124.38},{"date":"2024-11-27","open":3069,"high":3101,"low":3036,"close":3059,"volume":343647,"rsi_14":69.44,"sma_20":3158.25,"sma_60":3089.25,"sma_120":3127.33},{"date":"2024-11-28","open":3064,"high":3083,"low":3017,"close":3022,"volume":177197,"rsi_14":60.0,"sma_20":3165.0,"sma_60":3089.75,"sma_120":3129.92},{"date":"2024-11-29","open":3036,"high":3040,"low":2951,"close":2989,"volume":211425,"rsi_14":54.32,"sma_20":3172.0,"sma_60":3090.42,"sma_120":3132.12},{"date":"2024-12-02","open":2984,"high":3036,"low":2913,"close":2928,"volume":213983,"rsi_14":50.57,"sma_20":3175.5,"sma_60":3089.92,"sma_120":3129.54},{"date":"2024-12-03","open":2923,"high":2965,"low":2923,"close":2960,"volume":146283,"rsi_14":53.76,"sma_20":3180.0,"sma_60":3090.25,"sma_120":3129.42},{"date":"2024-12-04","open":2857,"high":2928,"low":2852,"close":2890,"volume":333279,"rsi_14":47.17,"sma_20":3177.25,"sma_60":3089.33,"sma_120":3128.38},{"date":"2024-12-05","open":2937,"high":2937,"low":2843,"close":2843,"volume":181420,"rsi_14":29.79,"sma_20":3172.75,"sma_60":3089.0,"sma_120":3127.46},{"date":"2024-12-06","open":2843,"high":2862,"low":2744,"close":2819,"volume":356025,"rsi_14":26.04,"sma_20":3165.75,"sma_60":3088.5,"sma_120":3127.0},{"date":"2024-12-09","open":2773,"high":2815,"low":2674,"close":2683,"volume":369859,"rsi_14":18.03,"sma_20":3151.25,"sma_60":3086.83,"sma_120":3124.54},{"date":"2024-12-10","open":2646,"high":2819,"low":2646,"close":2805,"volume":245653,"rsi_14":31.03,"sma_20":3145.0,"sma_60":3086.33,"sma_120":3123.58},{"date":"2024-12-11","open":2805,"high":2866,"low":2773,"close":2838,"volume":168023,"rsi_14":36.88,"sma_20":3140.25,"sma_60":3086.42,"sma_120":3122.75},{"date":"2024-12-12","open":2838,"high":2857,"low":2805,"close":2815,"volume":267724,"rsi_14":35.86,"sma_20":3134.75,"sma_60":3085.92,"sma_120":3121.54},{"date":"2024-12-13","open":2819,"high":2904,"low":2819,"close":2904,"volume":161240,"rsi_14":42.59,"sma_20":3128.5,"sma_60":3086.92,"sma_120":3120.62},{"date":"2024-12-16","open":2904,"high":2923,"low":2876,"close":2890,"volume":159583,"rsi_14":38.06,"sma_20":3120.75,"sma_60":3087.42,"sma_120":3119.29},{"date":"2024-12-17","open":2918,"high":2918,"low":2881,"close":2890,"volume":102921,"rsi_14":38.31,"sma_20":3112.25,"sma_60":3087.67,"sma_120":3118.42},{"date":"2024-12-18","open":2899,"high":2913,"low":2871,"close":2899,"volume":99402,"rsi_14":41.22,"sma_20":3103.5,"sma_60":3088.0,"sma_120":3117.88},{"date":"2024-12-19","open":2857,"high":2895,"low":2848,"close":2876,"volume":96746,"rsi_14":41.78,"sma_20":3096.25,"sma_60":3088.0,"sma_120":3117.25},{"date":"2024-12-20","open":2876,"high":2904,"low":2848,"close":2848,"volume":182751,"rsi_14":43.88,"sma_20":3087.75,"sma_60":3087.5,"sma_120":3116.42},{"date":"2024-12-23","open":2852,"high":2899,"low":2848,"close":2895,"volume":123225,"rsi_14":45.07,"sma_20":3081.25,"sma_60":3088.17,"sma_120":3115.96},{"date":"2024-12-24","open":2895,"high":2909,"low":2885,"close":2890,"volume":80998,"rsi_14":50.0,"sma_20":3072.0,"sma_60":3088.42,"sma_120":3115.83},{"date":"2024-12-26","open":2904,"high":2913,"low":2871,"close":2881,"volume":86704,"rsi_14":53.33,"sma_20":3062.5,"sma_60":3088.0,"sma_120":3115.46},{"date":"2024-12-27","open":2944,"high":2988,"low":2871,"close":2895,"volume":127281,"rsi_14":47.76,"sma_20":3050.25,"sma_60":3086.42,"sma_120":3114.5},{"date":"2024-12-30","open":2895,"high":2910,"low":2866,"close":2871,"volume":144935,"rsi_14":58.18,"sma_20":3038.5,"sma_60":3085.17,"sma_120":3113.62},{"date":"2025-01-02","open":2881,"high":2920,"low":2861,"close":2885,"volume":111840,"rsi_14":47.13,"sma_20":3030.75,"sma_60":3084.33,"sma_120":3112.88},{"date":"2025-01-03","open":2876,"high":2900,"low":2856,"close":2885,"volume":99930,"rsi_14":42.5,"sma_20":3021.25,"sma_60":3083.17,"sma_120":3112.08},{"date":"2025-01-06","open":2885,"high":2895,"low":2842,"close":2890,"volume":124281,"rsi_14":46.05,"sma_20":3015.75,"sma_60":3082.08,"sma_120":3111.21},{"date":"2025-01-07","open":2885,"high":2910,"low":2885,"close":2890,"volume":67452,"rsi_14":28.07,"sma_20":3012.75,"sma_60":3081.33,"sma_120":3110.42},{"date":"2025-01-08","open":2905,"high":2915,"low":2871,"close":2885,"volume":72813,"rsi_14":29.09,"sma_20":3010.75,"sma_60":3079.92,"sma_120":3109.21},{"date":"2025-01-09","open":2876,"high":2900,"low":2856,"close":2881,"volume":85132,"rsi_14":28.57,"sma_20":3015.75,"sma_60":3078.33,"sma_120":3107.62},{"date":"2025-01-10","open":2885,"high":2934,"low":2866,"close":2934,"volume":89468,"rsi_14":38.46,"sma_20":3017.0,"sma_60":3077.42,"sma_120":3106.54},{"date":"2025-01-13","open":2910,"high":2920,"low":2856,"close":2890,"volume":72140,"rsi_14":36.23,"sma_20":3014.25,"sma_60":3075.75,"sma_120":3104.83},{"date":"2025-01-14","open":2998,"high":3412,"low":2924,"close":2934,"volume":23535688,"rsi_14":47.22,"sma_20":3015.0,"sma_60":3075.0,"sma_120":3103.71},{"date":"2025-01-15","open":2934,"high":3119,"low":2920,"close":2963,"volume":5549872,"rsi_14":44.12,"sma_20":3012.5,"sma_60":3075.42,"sma_120":3102.58},{"date":"2025-01-16","open":2993,"high":3032,"low":2954,"close":2959,"volume":1066689,"rsi_14":44.12,"sma_20":3010.5,"sma_60":3075.25,"sma_120":3101.12},{"date":"2025-01-17","open":2949,"high":3027,"low":2949,"close":3007,"volume":629275,"rsi_14":52.63,"sma_20":3011.0,"sma_60":3076.83,"sma_120":3100.5},{"date":"2025-01-20","open":3037,"high":3046,"low":2978,"close":2983,"volume":339768,"rsi_14":64.52,"sma_20":3009.75,"sma_60":3077.5,"sma_120":3099.5},{"date":"2025-01-21","open":2978,"high":3012,"low":2963,"close":3012,"volume":534865,"rsi_14":73.02,"sma_20":3011.25,"sma_60":3077.0,"sma_120":3099.29},{"date":"2025-01-22","open":3022,"high":3022,"low":2968,"close":2988,"volume":283820,"rsi_14":66.15,"sma_20":3013.0,"sma_60":3077.58,"sma_120":3099.21},{"date":"2025-01-23","open":2993,"high":3022,"low":2963,"close":3012,"volume":419431,"rsi_14":68.57,"sma_20":3013.5,"sma_60":3078.08,"sma_120":3099.83},{"date":"2025-01-24","open":3056,"high":3056,"low":2988,"close":3012,"volume":445601,"rsi_14":68.12,"sma_20":3014.25,"sma_60":3078.5,"sma_120":3099.83},{"date":"2025-01-31","open":3012,"high":3012,"low":2924,"close":2929,"volume":354717,"rsi_14":54.65,"sma_20":3011.25,"sma_60":3077.33,"sma_120":3098.79},{"date":"2025-02-03","open":2929,"high":2949,"low":2881,"close":2944,"volume":421434,"rsi_14":56.82,"sma_20":3013.75,"sma_60":3076.33,"sma_120":3095.79},{"date":"2025-02-04","open":2924,"high":2949,"low":2915,"close":2929,"volume":172468,"rsi_14":55.56,"sma_20":3016.75,"sma_60":3075.75,"sma_120":3090.88},{"date":"2025-02-05","open":2934,"high":2963,"low":2929,"close":2944,"volume":119181,"rsi_14":51.22,"sma_20":3019.75,"sma_60":3075.33,"sma_120":3086.38},{"date":"2025-02-06","open":2983,"high":2993,"low":2939,"close":2963,"volume":144599,"rsi_14":59.74,"sma_20":3023.75,"sma_60":3075.0,"sma_120":3084.17},{"date":"2025-02-07","open":2968,"high":3105,"low":2920,"close":2988,"volume":673257,"rsi_14":57.53,"sma_20":3028.75,"sma_60":3073.92,"sma_120":3085.17},{"date":"2025-02-10","open":2968,"high":3022,"low":2963,"close":3012,"volume":209358,"rsi_14":56.94,"sma_20":3035.0,"sma_60":3073.5,"sma_120":3085.08},{"date":"2025-02-11","open":3007,"high":3012,"low":2973,"close":2983,"volume":149741,"rsi_14":53.25,"sma_20":3040.0,"sma_60":3072.17,"sma_120":3084.08},{"date":"2025-02-12","open":2983,"high":2983,"low":2934,"close":2939,"volume":276025,"rsi_14":40.79,"sma_20":3043.0,"sma_60":3070.0,"sma_120":3082.5},{"date":"2025-02-13","open":2973,"high":3046,"low":2959,"close":3027,"volume":485030,"rsi_14":55.06,"sma_20":3047.75,"sma_60":3069.92,"sma_120":3081.62},{"date":"2025-02-14","open":3037,"high":3046,"low":2993,"close":3007,"volume":221135,"rsi_14":49.43,"sma_20":3053.75,"sma_60":3069.42,"sma_120":3080.5},{"date":"2025-02-17","open":3012,"high":3037,"low":3002,"close":3017,"volume":174895,"rsi_14":53.57,"sma_20":3058.0,"sma_60":3069.25,"sma_120":3080.12},{"date":"2025-02-18","open":3017,"high":3061,"low":2998,"close":3056,"volume":244921,"rsi_14":55.17,"sma_20":3062.75,"sma_60":3067.92,"sma_120":3079.71},{"date":"2025-02-19","open":3061,"high":3139,"low":3051,"close":3085,"volume":781021,"rsi_14":58.06,"sma_20":3069.25,"sma_60":3066.83,"sma_120":3079.29},{"date":"2025-02-20","open":3080,"high":3110,"low":3061,"close":3090,"volume":288516,"rsi_14":71.43,"sma_20":3073.5,"sma_60":3065.58,"sma_120":3079.17},{"date":"2025-02-21","open":3071,"high":3100,"low":3051,"close":3071,"volume":183503,"rsi_14":66.67,"sma_20":3078.0,"sma_60":3063.75,"sma_120":3078.5},{"date":"2025-02-24","open":3071,"high":3085,"low":3046,"close":3080,"volume":160580,"rsi_14":70.13,"sma_20":3081.5,"sma_60":3063.0,"sma_120":3077.29},{"date":"2025-02-25","open":3090,"high":3100,"low":3056,"close":3080,"volume":199119,"rsi_14":68.92,"sma_20":3086.25,"sma_60":3062.33,"sma_120":3076.12},{"date":"2025-02-26","open":3090,"high":3154,"low":2954,"close":3095,"volume":439933,"rsi_14":68.49,"sma_20":3090.5,"sma_60":3061.75,"sma_120":3075.33},{"date":"2025-02-27","open":3115,"high":3115,"low":3041,"close":3100,"volume":160365,"rsi_14":66.67,"sma_20":3095.0,"sma_60":3060.42,"sma_120":3074.96},{"date":"2025-02-28","open":3061,"high":3080,"low":2998,"close":3032,"volume":170651,"rsi_14":52.56,"sma_20":3100.25,"sma_60":3058.0,"sma_120":3073.62},{"date":"2025-03-04","open":3012,"high":3012,"low":2959,"close":2978,"volume":207552,"rsi_14":49.4,"sma_20":3102.0,"sma_60":3055.33,"sma_120":3072.54},{"date":"2025-03-05","open":2978,"high":3071,"low":2978,"close":3056,"volume":109704,"rsi_14":63.33,"sma_20":3108.5,"sma_60":3054.58,"sma_120":3072.5},{"date":"2025-03-06","open":3046,"high":3085,"low":3041,"close":3071,"volume":75953,"rsi_14":56.0,"sma_20":3115.0,"sma_60":3055.17,"sma_120":3072.54},{"date":"2025-03-07","open":3051,"high":3110,"low":3027,"close":3056,"volume":111430,"rsi_14":56.76,"sma_20":3119.75,"sma_60":3054.92,"sma_120":3072.58},{"date":"2025-03-10","open":3105,"high":3105,"low":3041,"close":3051,"volume":108128,"rsi_14":54.79,"sma_20":3123.0,"sma_60":3055.83,"sma_120":3072.58},{"date":"2025-03-11","open":3017,"high":3046,"low":2978,"close":3032,"volume":165983,"rsi_14":46.38,"sma_20":3124.0,"sma_60":3057.25,"sma_120":3073.12},{"date":"2025-03-12","open":3022,"high":3071,"low":3022,"close":3051,"volume":69614,"rsi_14":44.78,"sma_20":3127.5,"sma_60":3059.42,"sma_120":3073.96},{"date":"2025-03-13","open":3066,"high":3076,"low":3041,"close":3041,"volume":98901,"rsi_14":42.65,"sma_20":3132.75,"sma_60":3063.83,"sma_120":3075.33},{"date":"2025-03-14","open":3022,"high":3080,"low":3022,"close":3056,"volume":85976,"rsi_14":47.76,"sma_20":3134.25,"sma_60":3066.33,"sma_120":3076.33},{"date":"2025-03-17","open":3046,"high":3071,"low":3022,"close":3041,"volume":138599,"rsi_14":44.12,"sma_20":3136.0,"sma_60":3068.0,"sma_120":3077.21},{"date":"2025-03-18","open":3046,"high":3056,"low":3027,"close":3037,"volume":89721,"rsi_14":43.48,"sma_20":3137.0,"sma_60":3070.0,"sma_120":3077.96},{"date":"2025-03-19","open":3017,"high":3046,"low":3002,"close":3032,"volume":110646,"rsi_14":40.3,"sma_20":3135.75,"sma_60":3070.33,"sma_120":3078.62},{"date":"2025-03-20","open":3051,"high":3051,"low":3007,"close":3012,"volume":82130,"rsi_14":37.14,"sma_20":3132.0,"sma_60":3070.58,"sma_120":3079.0},{"date":"2025-03-21","open":3002,"high":3032,"low":2968,"close":3007,"volume":134313,"rsi_14":45.61,"sma_20":3127.75,"sma_60":3070.75,"sma_120":3079.21},{"date":"2025-03-24","open":2993,"high":3071,"low":2988,"close":3007,"volume":102809,"rsi_14":56.52,"sma_20":3124.5,"sma_60":3070.75,"sma_120":3079.38},{"date":"2025-03-25","open":3007,"high":3012,"low":2968,"close":2978,"volume":121844,"rsi_14":27.78,"sma_20":3119.25,"sma_60":3070.67,"sma_120":3079.33},{"date":"2025-03-26","open":2968,"high":2993,"low":2959,"close":2968,"volume":73042,"rsi_14":20.0,"sma_20":3113.5,"sma_60":3070.92,"sma_120":3079.21},{"date":"2025-03-27","open":2954,"high":2988,"low":2939,"close":2954,"volume":112249,"rsi_14":20.0,"sma_20":3106.25,"sma_60":3070.08,"sma_120":3079.12},{"date":"2025-03-28","open":2983,"high":2983,"low":2920,"close":2934,"volume":152689,"rsi_14":18.42,"sma_20":3097.75,"sma_60":3069.0,"sma_120":3078.71},{"date":"2025-03-31","open":2934,"high":2934,"low":2881,"close":2905,"volume":167759,"rsi_14":17.5,"sma_20":3091.25,"sma_60":3067.58,"sma_120":3077.79},{"date":"2025-04-01","open":2905,"high":2954,"low":2895,"close":2944,"volume":88083,"rsi_14":25.0,"sma_20":3089.5,"sma_60":3068.42,"sma_120":3077.42},{"date":"2025-04-02","open":2949,"high":2963,"low":2895,"close":2939,"volume":89390,"rsi_14":25.58,"sma_20":3083.5,"sma_60":3069.58,"sma_120":3077.38},{"date":"2025-04-03","open":2915,"high":2949,"low":2881,"close":2924,"volume":83150,"rsi_14":18.6,"sma_20":3076.0,"sma_60":3070.25,"sma_120":3077.29},{"date":"2025-04-04","open":2929,"high":2968,"low":2890,"close":2954,"volume":100790,"rsi_14":30.43,"sma_20":3070.75,"sma_60":3071.42,"sma_120":3077.29},{"date":"2025-04-07","open":2876,"high":2924,"low":2793,"close":2807,"volume":297974,"rsi_14":18.67,"sma_20":3058.25,"sma_60":3070.0,"sma_120":3076.04},{"date":"2025-04-08","open":2827,"high":2910,"low":2827,"close":2871,"volume":138394,"rsi_14":31.03,"sma_20":3050.0,"sma_60":3069.67,"sma_120":3075.5},{"date":"2025-04-09","open":2881,"high":2885,"low":2807,"close":2827,"volume":99614,"rsi_14":29.35,"sma_20":3038.5,"sma_60":3068.67,"sma_120":3074.29},{"date":"2025-04-10","open":2895,"high":2954,"low":2866,"close":2895,"volume":122200,"rsi_14":39.05,"sma_20":3031.0,"sma_60":3068.92,"sma_120":3073.62},{"date":"2025-04-11","open":2915,"high":2920,"low":2876,"close":2920,"volume":70937,"rsi_14":41.82,"sma_20":3024.0,"sma_60":3068.67,"sma_120":3073.04},{"date":"2025-04-14","open":2920,"high":2939,"low":2895,"close":2920,"volume":83194,"rsi_14":44.23,"sma_20":3017.75,"sma_60":3069.17,"sma_120":3072.46},{"date":"2025-04-15","open":2920,"high":2963,"low":2895,"close":2959,"volume":70081,"rsi_14":49.09,"sma_20":3013.75,"sma_60":3069.58,"sma_120":3072.29},{"date":"2025-04-16","open":2924,"high":2949,"low":2915,"close":2915,"volume":71905,"rsi_14":46.55,"sma_20":3007.75,"sma_60":3068.75,"sma_120":3072.08},{"date":"2025-04-17","open":2910,"high":2963,"low":2910,"close":2954,"volume":48221,"rsi_14":51.67,"sma_20":3004.75,"sma_60":3068.67,"sma_120":3071.96},{"date":"2025-04-18","open":2954,"high":3051,"low":2944,"close":3017,"volume":369684,"rsi_14":59.06,"sma_20":3005.25,"sma_60":3068.83,"sma_120":3072.83},{"date":"2025-04-21","open":3080,"high":3139,"low":3066,"close":3115,"volume":599656,"rsi_14":62.59,"sma_20":3010.75,"sma_60":3071.08,"sma_120":3074.29},{"date":"2025-04-22","open":3397,"high":3470,"low":3066,"close":3071,"volume":7615126,"rsi_14":59.18,"sma_20":3015.5,"sma_60":3072.08,"sma_120":3074.54},{"date":"2025-04-23","open":3085,"high":3100,"low":3022,"close":3066,"volume":503800,"rsi_14":60.0,"sma_20":3020.5,"sma_60":3073.42,"sma_120":3075.5},{"date":"2025-04-24","open":3061,"high":3076,"low":3032,"close":3041,"volume":343710,"rsi_14":56.25,"sma_20":3025.0,"sma_60":3073.92,"sma_120":3076.0},{"date":"2025-04-25","open":3041,"high":3071,"low":3022,"close":3041,"volume":197605,"rsi_14":71.05,"sma_20":3030.5,"sma_60":3074.42,"sma_120":3076.46},{"date":"2025-04-28","open":3041,"high":3080,"low":3032,"close":3071,"volume":138845,"rsi_14":69.16,"sma_20":3039.0,"sma_60":3076.83,"sma_120":3077.08},{"date":"2025-04-29","open":3037,"high":3115,"low":3037,"close":3115,"volume":189888,"rsi_14":77.57,"sma_20":3047.75,"sma_60":3079.75,"sma_120":3078.04},{"date":"2025-04-30","open":3119,"high":3144,"low":3051,"close":3061,"volume":169863,"rsi_14":66.35,"sma_20":3054.0,"sma_60":3082.0,"sma_120":3078.88},{"date":"2025-05-02","open":3061,"high":3080,"low":3032,"close":3037,"volume":122700,"rsi_14":61.54,"sma_20":3059.75,"sma_60":3083.58,"sma_120":3079.46},{"date":"2025-05-07","open":3051,"high":3100,"low":3037,"close":3090,"volume":115839,"rsi_14":65.22,"sma_20":3066.75,"sma_60":3085.75,"sma_120":3080.38},{"date":"2025-05-08","open":3115,"high":3129,"low":3080,"close":3095,"volume":103070,"rsi_14":62.96,"sma_20":3081.5,"sma_60":3087.58,"sma_120":3080.75},{"date":"2025-05-09","open":3100,"high":3100,"low":3051,"close":3076,"volume":106782,"rsi_14":66.02,"sma_20":3092.0,"sma_60":3088.67,"sma_120":3081.08},{"date":"2025-05-12","open":3085,"high":3163,"low":3085,"close":3144,"volume":220238,"rsi_14":67.89,"sma_20":3108.25,"sma_60":3091.42,"sma_120":3081.79},{"date":"2025-05-13","open":3144,"high":3154,"low":3095,"close":3129,"volume":109490,"rsi_14":61.62,"sma_20":3120.25,"sma_60":3094.67,"sma_120":3082.33},{"date":"2025-05-14","open":3124,"high":3149,"low":3105,"close":3129,"volume":87365,"rsi_14":51.9,"sma_20":3131.0,"sma_60":3096.42,"sma_120":3083.17},{"date":"2025-05-15","open":3105,"high":3178,"low":3085,"close":3100,"volume":92821,"rsi_14":53.95,"sma_20":3140.25,"sma_60":3098.0,"sma_120":3083.71},{"date":"2025-05-16","open":3085,"high":3095,"low":3012,"close":3037,"volume":142087,"rsi_14":46.59,"sma_20":3144.25,"sma_60":3098.33,"sma_120":3083.79},{"date":"2025-05-19","open":3037,"high":3046,"low":3002,"close":3012,"volume":131356,"rsi_14":46.59,"sma_20":3149.25,"sma_60":3097.58,"sma_120":3082.75},{"date":"2025-05-20","open":3007,"high":3076,"low":3007,"close":3066,"volume":112121,"rsi_14":52.53,"sma_20":3155.0,"sma_60":3097.25,"sma_120":3082.04},{"date":"2025-05-21","open":3046,"high":3119,"low":3041,"close":3046,"volume":89039,"rsi_14":47.42,"sma_20":3156.5,"sma_60":3096.5,"sma_120":3081.04},{"date":"2025-05-22","open":3051,"high":3056,"low":3002,"close":3012,"volume":75825,"rsi_14":38.95,"sma_20":3151.25,"sma_60":3095.5,"sma_120":3079.62},{"date":"2025-05-23","open":3017,"high":3076,"low":3002,"close":3041,"volume":65554,"rsi_14":47.78,"sma_20":3149.75,"sma_60":3094.83,"sma_120":3078.92},{"date":"2025-05-26","open":3046,"high":3107,"low":3041,"close":3105,"volume":102933,"rsi_14":57.14,"sma_20":3151.75,"sma_60":3095.25,"sma_120":3078.79},{"date":"2025-05-27","open":3066,"high":3129,"low":3032,"close":3046,"volume":100655,"rsi_14":45.45,"sma_20":3152.0,"sma_60":3094.42,"sma_120":3078.08},{"date":"2025-05-28","open":3056,"high":3071,"low":2998,"close":3046,"volume":106446,"rsi_14":44.9,"sma_20":3152.25,"sma_60":3093.5,"sma_120":3076.96},{"date":"2025-05-29","open":3051,"high":3085,"low":3032,"close":3066,"volume":59236,"rsi_14":48.98,"sma_20":3152.0,"sma_60":3094.08,"sma_120":3076.04},{"date":"2025-05-30","open":3076,"high":3100,"low":3041,"close":3056,"volume":65058,"rsi_14":39.53,"sma_20":3149.0,"sma_60":3095.42,"sma_120":3075.38},{"date":"2025-06-02","open":3061,"high":3071,"low":3032,"close":3041,"volume":70333,"rsi_14":39.53,"sma_20":3148.0,"sma_60":3095.17,"sma_120":3074.88},{"date":"2025-06-04","open":3076,"high":3149,"low":3066,"close":3149,"volume":166075,"rsi_14":51.85,"sma_20":3153.75,"sma_60":3096.5,"sma_120":3075.83},{"date":"2025-06-05","open":3163,"high":3188,"low":3129,"close":3154,"volume":147025,"rsi_14":55.34,"sma_20":3157.0,"sma_60":3098.17,"sma_120":3076.54},{"date":"2025-06-09","open":3158,"high":3207,"low":3144,"close":3154,"volume":108111,"rsi_14":63.33,"sma_20":3160.0,"sma_60":3099.92,"sma_120":3077.88},{"date":"2025-06-10","open":3154,"high":3188,"low":3129,"close":3149,"volume":155723,"rsi_14":66.28,"sma_20":3163.75,"sma_60":3101.92,"sma_120":3079.58},{"date":"2025-06-11","open":3158,"high":3168,"low":3129,"close":3149,"volume":96406,"rsi_14":61.33,"sma_20":3164.0,"sma_60":3103.58,"sma_120":3081.5},{"date":"2025-06-12","open":3183,"high":3217,"low":3139,"close":3173,"volume":141887,"rsi_14":67.11,"sma_20":3166.25,"sma_60":3105.83,"sma_120":3084.83},{"date":"2025-06-13","open":3188,"high":3193,"low":3085,"close":3090,"volume":186391,"rsi_14":59.3,"sma_20":3164.25,"sma_60":3106.42,"sma_120":3086.38},{"date":"2025-06-16","open":3090,"high":3139,"low":3066,"close":3129,"volume":77668,"rsi_14":60.23,"sma_20":3165.75,"sma_60":3107.92,"sma_120":3087.96},{"date":"2025-06-17","open":3134,"high":3158,"low":3041,"close":3119,"volume":150595,"rsi_14":51.95,"sma_20":3170.0,"sma_60":3109.33,"sma_120":3089.67},{"date":"2025-06-18","open":3080,"high":3124,"low":3076,"close":3105,"volume":97605,"rsi_14":58.82,"sma_20":3174.75,"sma_60":3110.58,"sma_120":3090.46},{"date":"2025-06-19","open":3100,"high":3139,"low":3071,"close":3090,"volume":98208,"rsi_14":56.34,"sma_20":3176.0,"sma_60":3111.92,"sma_120":3091.25},{"date":"2025-06-20","open":3095,"high":3124,"low":3071,"close":3110,"volume":83861,"rsi_14":56.34,"sma_20":3179.25,"sma_60":3113.67,"sma_120":3092.21},{"date":"2025-06-23","open":3085,"high":3085,"low":3051,"close":3056,"volume":93584,"rsi_14":50.0,"sma_20":3181.5,"sma_60":3114.5,"sma_120":3092.62},{"date":"2025-06-24","open":3119,"high":3168,"low":3100,"close":3168,"volume":150457,"rsi_14":63.0,"sma_20":3188.0,"sma_60":3117.75,"sma_120":3094.21},{"date":"2025-06-25","open":3188,"high":3193,"low":3149,"close":3188,"volume":128125,"rsi_14":54.88,"sma_20":3192.25,"sma_60":3121.5,"sma_120":3096.21},{"date":"2025-06-26","open":3197,"high":3202,"low":3100,"close":3149,"volume":110715,"rsi_14":49.44,"sma_20":3197.5,"sma_60":3124.83,"sma_120":3097.46},{"date":"2025-06-27","open":3149,"high":3154,"low":3080,"close":3080,"volume":90983,"rsi_14":42.72,"sma_20":3199.25,"sma_60":3127.33,"sma_120":3098.17},{"date":"2025-06-30","open":3110,"high":3139,"low":3100,"close":3110,"volume":80103,"rsi_14":46.3,"sma_20":3201.5,"sma_60":3130.83,"sma_120":3099.21},{"date":"2025-07-01","open":3100,"high":3197,"low":3100,"close":3188,"volume":257812,"rsi_14":53.23,"sma_20":3208.25,"sma_60":3135.0,"sma_120":3101.71},{"date":"2025-07-02","open":3188,"high":3188,"low":3105,"close":3144,"volume":159474,"rsi_14":47.66,"sma_20":3213.5,"sma_60":3138.5,"sma_120":3104.04},{"date":"2025-07-03","open":3158,"high":3188,"low":3100,"close":3183,"volume":149260,"rsi_14":57.98,"sma_20":3215.25,"sma_60":3142.92,"sma_120":3106.58},{"date":"2025-07-04","open":3197,"high":3202,"low":3115,"close":3119,"volume":187234,"rsi_14":49.19,"sma_20":3213.5,"sma_60":3145.75,"sma_120":3108.58},{"date":"2025-07-07","open":3105,"high":3119,"low":3061,"close":3090,"volume":159267,"rsi_14":47.66,"sma_20":3210.25,"sma_60":3150.58,"sma_120":3110.29},{"date":"2025-07-08","open":3090,"high":3139,"low":3085,"close":3124,"volume":113859,"rsi_14":51.52,"sma_20":3209.0,"sma_60":3154.92,"sma_120":3112.29},{"date":"2025-07-09","open":3129,"high":3178,"low":3115,"close":3173,"volume":129432,"rsi_14":56.12,"sma_20":3210.25,"sma_60":3160.83,"sma_120":3114.75},{"date":"2025-07-10","open":3173,"high":3188,"low":3095,"close":3173,"volume":149401,"rsi_14":54.81,"sma_20":3210.25,"sma_60":3165.58,"sma_120":3117.25},{"date":"2025-07-11","open":3173,"high":3202,"low":3158,"close":3183,"volume":155095,"rsi_14":60.32,"sma_20":3215.0,"sma_60":3170.08,"sma_120":3119.38},{"date":"2025-07-14","open":3188,"high":3212,"low":3154,"close":3212,"volume":226687,"rsi_14":54.13,"sma_20":3219.25,"sma_60":3175.08,"sma_120":3122.12},{"date":"2025-07-15","open":3212,"high":3212,"low":3178,"close":3202,"volume":106025,"rsi_14":51.4,"sma_20":3223.5,"sma_60":3179.25,"sma_120":3124.42},{"date":"2025-07-16","open":3193,"high":3202,"low":3124,"close":3144,"volume":263441,"rsi_14":49.55,"sma_20":3225.5,"sma_60":3183.17,"sma_120":3125.96},{"date":"2025-07-17","open":3134,"high":3193,"low":3105,"close":3149,"volume":270419,"rsi_14":57.14,"sma_20":3228.5,"sma_60":3186.5,"sma_120":3127.58},{"date":"2025-07-18","open":3236,"high":3246,"low":3124,"close":3134,"volume":355592,"rsi_14":52.63,"sma_20":3229.75,"sma_60":3188.5,"sma_120":3128.67},{"date":"2025-07-21","open":3163,"high":3188,"low":3149,"close":3149,"volume":128244,"rsi_14":45.12,"sma_20":3234.5,"sma_60":3189.08,"sma_120":3130.08},{"date":"2025-07-22","open":3163,"high":3173,"low":3119,"close":3139,"volume":191621,"rsi_14":49.33,"sma_20":3233.0,"sma_60":3190.25,"sma_120":3131.17},{"date":"2025-07-23","open":3139,"high":3154,"low":3105,"close":3149,"volume":124849,"rsi_14":44.93,"sma_20":3231.0,"sma_60":3191.67,"sma_120":3132.54},{"date":"2025-07-24","open":3144,"high":3173,"low":3134,"close":3168,"volume":128157,"rsi_14":58.33,"sma_20":3232.0,"sma_60":3193.83,"sma_120":3133.88},{"date":"2025-07-25","open":3168,"high":3168,"low":3119,"close":3154,"volume":123051,"rsi_14":61.4,"sma_20":3235.75,"sma_60":3195.75,"sma_120":3135.08},{"date":"2025-07-28","open":3149,"high":3158,"low":3119,"close":3134,"volume":171723,"rsi_14":51.85,"sma_20":3237.0,"sma_60":3196.83,"sma_120":3136.83},{"date":"2025-07-29","open":3119,"high":3271,"low":3115,"close":3202,"volume":635869,"rsi_14":55.17,"sma_20":3237.75,"sma_60":3198.33,"sma_120":3139.04},{"date":"2025-07-30","open":3256,"high":3397,"low":3246,"close":3319,"volume":2296683,"rsi_14":68.29,"sma_20":3246.75,"sma_60":3202.75,"sma_120":3142.38},{"date":"2025-07-31","open":3324,"high":3441,"low":3275,"close":3368,"volume":1191200,"rsi_14":71.11,"sma_20":3256.25,"sma_60":3208.42,"sma_120":3146.0},{"date":"2025-08-01","open":3363,"high":3412,"low":3280,"close":3295,"volume":750455,"rsi_14":58.59,"sma_20":3265.25,"sma_60":3211.92,"sma_120":3148.83},{"date":"2025-08-04","open":3295,"high":3461,"low":3246,"close":3417,"volume":982393,"rsi_14":68.03,"sma_20":3282.0,"sma_60":3217.42,"sma_120":3152.5},{"date":"2025-08-05","open":3426,"high":3519,"low":3314,"close":3387,"volume":978035,"rsi_14":71.55,"sma_20":3295.5,"sma_60":3222.75,"sma_120":3155.71},{"date":"2025-08-06","open":3387,"high":3422,"low":3339,"close":3353,"volume":249922,"rsi_14":67.21,"sma_20":3304.75,"sma_60":3226.33,"sma_120":3158.88},{"date":"2025-08-07","open":3353,"high":3378,"low":3324,"close":3344,"volume":190733,"rsi_14":67.77,"sma_20":3313.5,"sma_60":3230.0,"sma_120":3162.33},{"date":"2025-08-08","open":3344,"high":3397,"low":3319,"close":3334,"volume":175438,"rsi_14":65.83,"sma_20":3321.25,"sma_60":3233.5,"sma_120":3164.96},{"date":"2025-08-11","open":3334,"high":3353,"low":3256,"close":3305,"volume":211985,"rsi_14":63.71,"sma_20":3326.0,"sma_60":3237.0,"sma_120":3167.5},{"date":"2025-08-12","open":3275,"high":3363,"low":3256,"close":3275,"volume":241042,"rsi_14":60.16,"sma_20":3329.75,"sma_60":3241.08,"sma_120":3169.71},{"date":"2025-08-13","open":3295,"high":3344,"low":3261,"close":3275,"volume":176134,"rsi_14":58.87,"sma_20":3336.5,"sma_60":3245.58,"sma_120":3171.58},{"date":"2025-08-14","open":3271,"high":3305,"low":3197,"close":3246,"volume":187915,"rsi_14":57.48,"sma_20":3341.5,"sma_60":3248.67,"sma_120":3172.96},{"date":"2025-08-18","open":3232,"high":3300,"low":3188,"close":3246,"volume":201083,"rsi_14":59.35,"sma_20":3347.25,"sma_60":3252.08,"sma_120":3174.29},{"date":"2025-08-19","open":3227,"high":3290,"low":3202,"close":3246,"volume":124968,"rsi_14":54.13,"sma_20":3352.25,"sma_60":3256.08,"sma_120":3175.79},{"date":"2025-08-20","open":3246,"high":3246,"low":3149,"close":3232,"volume":256575,"rsi_14":39.77,"sma_20":3357.0,"sma_60":3259.33,"sma_120":3177.08},{"date":"2025-08-21","open":3266,"high":3314,"low":3236,"close":3261,"volume":213973,"rsi_14":36.9,"sma_20":3362.75,"sma_60":3262.0,"sma_120":3178.62},{"date":"2025-08-22","open":3290,"high":3310,"low":3246,"close":3251,"volume":142789,"rsi_14":43.66,"sma_20":3367.0,"sma_60":3265.5,"sma_120":3179.96},{"date":"2025-08-25","open":3314,"high":3314,"low":3207,"close":3222,"volume":194499,"rsi_14":11.54,"sma_20":3370.5,"sma_60":3268.5,"sma_120":3181.0},{"date":"2025-08-26","open":3217,"high":3251,"low":3193,"close":3197,"volume":149821,"rsi_14":11.76,"sma_20":3373.75,"sma_60":3270.75,"sma_120":3182.42},{"date":"2025-08-27","open":3207,"high":3227,"low":3158,"close":3188,"volume":182228,"rsi_14":13.04,"sma_20":3373.0,"sma_60":3273.0,"sma_120":3184.21},{"date":"2025-08-28","open":3207,"high":3251,"low":3173,"close":3222,"volume":159146,"rsi_14":25.49,"sma_20":3368.0,"sma_60":3276.08,"sma_120":3185.62},{"date":"2025-08-29","open":3202,"high":3246,"low":3183,"close":3207,"volume":152882,"rsi_14":25.0,"sma_20":3359.75,"sma_60":3277.08,"sma_120":3186.79},{"date":"2025-09-01","open":3207,"high":3236,"low":3178,"close":3207,"volume":147212,"rsi_14":28.26,"sma_20":3355.25,"sma_60":3278.0,"sma_120":3188.08},{"date":"2025-09-02","open":3207,"high":3222,"low":3178,"close":3197,"volume":130731,"rsi_14":30.95,"sma_20":3344.0,"sma_60":3278.75,"sma_120":3189.33},{"date":"2025-09-03","open":3207,"high":3232,"low":3105,"close":3178,"volume":144471,"rsi_14":28.26,"sma_20":3333.25,"sma_60":3279.25,"sma_120":3190.58},{"date":"2025-09-04","open":3178,"high":3212,"low":3163,"close":3197,"volume":113136,"rsi_14":38.64,"sma_20":3325.25,"sma_60":3280.08,"sma_120":3191.83},{"date":"2025-09-05","open":3193,"high":3227,"low":3168,"close":3183,"volume":130371,"rsi_14":36.17,"sma_20":3317.0,"sma_60":3280.25,"sma_120":3193.04},{"date":"2025-09-08","open":3241,"high":3319,"low":3207,"close":3236,"volume":450652,"rsi_14":48.28,"sma_20":3312.0,"sma_60":3282.75,"sma_120":3194.58},{"date":"2025-09-09","open":3266,"high":3266,"low":3207,"close":3227,"volume":298550,"rsi_14":49.12,"sma_20":3308.0,"sma_60":3284.42,"sma_120":3196.17},{"date":"2025-09-10","open":3285,"high":3344,"low":3241,"close":3324,"volume":525286,"rsi_14":59.15,"sma_20":3310.5,"sma_60":3287.92,"sma_120":3198.62},{"date":"2025-09-11","open":3329,"high":3363,"low":3266,"close":3295,"volume":261330,"rsi_14":56.0,"sma_20":3311.5,"sma_60":3291.17,"sma_120":3200.88},{"date":"2025-09-12","open":3319,"high":3358,"low":3271,"close":3334,"volume":241639,"rsi_14":64.94,"sma_20":3316.0,"sma_60":3295.33,"sma_120":3203.62},{"date":"2025-09-15","open":3348,"high":3368,"low":3305,"close":3339,"volume":276872,"rsi_14":69.86,"sma_20":3320.75,"sma_60":3299.25,"sma_120":3206.46},{"date":"2025-09-16","open":3329,"high":3344,"low":3266,"close":3271,"volume":280217,"rsi_14":60.0,"sma_20":3322.0,"sma_60":3302.92,"sma_120":3208.71},{"date":"2025-09-17","open":3271,"high":3300,"low":3266,"close":3275,"volume":154813,"rsi_14":56.96,"sma_20":3324.25,"sma_60":3304.75,"sma_120":3211.25},{"date":"2025-09-18","open":3314,"high":3319,"low":3251,"close":3280,"volume":149578,"rsi_14":59.21,"sma_20":3325.0,"sma_60":3306.25,"sma_120":3213.88},{"date":"2025-09-19","open":3360,"high":3360,"low":3295,"close":3310,"volume":244813,"rsi_14":52.33,"sma_20":3323.75,"sma_60":3307.58,"sma_120":3216.21},{"date":"2025-09-22","open":3251,"high":3251,"low":3158,"close":3183,"volume":320988,"rsi_14":48.39,"sma_20":3321.75,"sma_60":3309.33,"sma_120":3218.33},{"date":"2025-09-23","open":3173,"high":3197,"low":3149,"close":3183,"volume":102663,"rsi_14":50.56,"sma_20":3321.0,"sma_60":3310.58,"sma_120":3220.71},{"date":"2025-09-24","open":3183,"high":3183,"low":3134,"close":3134,"volume":212439,"rsi_14":43.16,"sma_20":3318.25,"sma_60":3309.67,"sma_120":3222.33},{"date":"2025-09-25","open":3134,"high":3158,"low":3124,"close":3124,"volume":95204,"rsi_14":43.62,"sma_20":3313.25,"sma_60":3309.33,"sma_120":3223.92},{"date":"2025-09-26","open":3124,"high":3158,"low":3085,"close":3110,"volume":172567,"rsi_14":34.88,"sma_20":3308.25,"sma_60":3308.08,"sma_120":3225.5},{"date":"2025-09-29","open":3124,"high":3158,"low":3119,"close":3124,"volume":128114,"rsi_14":37.93,"sma_20":3304.0,"sma_60":3308.17,"sma_120":3226.96},{"date":"2025-09-30","open":3115,"high":3154,"low":3110,"close":3129,"volume":91421,"rsi_14":20.59,"sma_20":3300.5,"sma_60":3308.83,"sma_120":3229.71},{"date":"2025-10-01","open":3149,"high":3149,"low":3110,"close":3110,"volume":69444,"rsi_14":21.21,"sma_20":3297.0,"sma_60":3308.58,"sma_120":3231.75},{"date":"2025-10-02","open":3115,"high":3139,"low":3110,"close":3119,"volume":110710,"rsi_14":13.33,"sma_20":3293.0,"sma_60":3307.67,"sma_120":3234.25},{"date":"2025-10-10","open":3168,"high":3173,"low":3071,"close":3110,"volume":243238,"rsi_14":11.48,"sma_20":3289.25,"sma_60":3306.58,"sma_120":3236.08},{"date":"2025-10-13","open":3071,"high":3110,"low":3061,"close":3085,"volume":171920,"rsi_14":13.46,"sma_20":3281.5,"sma_60":3304.92,"sma_120":3237.5},{"date":"2025-10-14","open":3080,"high":3119,"low":3056,"close":3080,"volume":180988,"rsi_14":11.54,"sma_20":3274.0,"sma_60":3302.67,"sma_120":3238.88},{"date":"2025-10-15","open":3105,"high":3178,"low":3100,"close":3134,"volume":157691,"rsi_14":26.98,"sma_20":3264.25,"sma_60":3301.5,"sma_120":3240.38},{"date":"2025-10-16","open":3100,"high":3158,"low":3100,"close":3105,"volume":189502,"rsi_14":28.81,"sma_20":3254.5,"sma_60":3300.83,"sma_120":3242.0},{"date":"2025-10-17","open":3105,"high":3129,"low":3080,"close":3090,"volume":136467,"rsi_14":32.08,"sma_20":3242.0,"sma_60":3299.83,"sma_120":3243.17},{"date":"2025-10-20","open":3090,"high":3100,"low":3056,"close":3080,"volume":106554,"rsi_14":30.91,"sma_20":3228.75,"sma_60":3298.92,"sma_120":3243.71},{"date":"2025-10-21","open":3080,"high":3124,"low":3051,"close":3071,"volume":219287,"rsi_14":36.17,"sma_20":3218.5,"sma_60":3297.58,"sma_120":3243.33},{"date":"2025-10-22","open":3071,"high":3095,"low":3037,"close":3090,"volume":155340,"rsi_14":42.86,"sma_20":3209.0,"sma_60":3296.75,"sma_120":3243.5},{"date":"2025-10-23","open":3090,"high":3119,"low":3071,"close":3076,"volume":138862,"rsi_14":42.86,"sma_20":3198.75,"sma_60":3295.5,"sma_120":3243.58},{"date":"2025-10-24","open":3080,"high":3100,"low":3041,"close":3041,"volume":214058,"rsi_14":33.96,"sma_20":3189.25,"sma_60":3293.33,"sma_120":3243.58},{"date":"2025-10-27","open":3041,"high":3090,"low":3022,"close":3066,"volume":228080,"rsi_14":38.6,"sma_20":3183.25,"sma_60":3291.83,"sma_120":3243.79},{"date":"2025-10-28","open":3066,"high":3085,"low":3022,"close":3051,"volume":235576,"rsi_14":39.29,"sma_20":3176.5,"sma_60":3290.42,"sma_120":3243.62},{"date":"2025-10-29","open":3080,"high":3080,"low":2973,"close":2983,"volume":397950,"rsi_14":29.41,"sma_20":3168.75,"sma_60":3286.67,"sma_120":3242.5},{"date":"2025-10-30","open":3002,"high":3002,"low":2924,"close":2924,"volume":272676,"rsi_14":25.64,"sma_20":3158.5,"sma_60":3279.92,"sma_120":3241.33},{"date":"2025-10-31","open":2983,"high":2988,"low":2895,"close":2929,"volume":191938,"rsi_14":28.38,"sma_20":3149.25,"sma_60":3272.42,"sma_120":3240.42},{"date":"2025-11-03","open":2924,"high":2944,"low":2895,"close":2895,"volume":292509,"rsi_14":26.25,"sma_20":3137.5,"sma_60":3265.58,"sma_120":3238.75},{"date":"2025-11-04","open":2895,"high":2939,"low":2866,"close":2876,"volume":285842,"rsi_14":13.7,"sma_20":3124.5,"sma_60":3256.33,"sma_120":3236.88},{"date":"2025-11-05","open":2866,"high":2910,"low":2817,"close":2890,"volume":313431,"rsi_14":18.57,"sma_20":3113.25,"sma_60":3247.83,"sma_120":3235.29},{"date":"2025-11-06","open":2890,"high":2920,"low":2846,"close":2900,"volume":152220,"rsi_14":21.74,"sma_20":3102.0,"sma_60":3240.08,"sma_120":3233.21},{"date":"2025-11-07","open":2915,"high":2924,"low":2871,"close":2900,"volume":4372647,"rsi_14":22.39,"sma_20":3091.25,"sma_60":3232.5,"sma_120":3231.25},{"date":"2025-11-10","open":2924,"high":3061,"low":2905,"close":3007,"volume":335911,"rsi_14":42.53,"sma_20":3087.25,"sma_60":3226.92,"sma_120":3230.21},{"date":"2025-11-11","open":3007,"high":3032,"low":3002,"close":3007,"volume":142720,"rsi_14":39.76,"sma_20":3083.5,"sma_60":3221.83,"sma_120":3229.42},{"date":"2025-11-12","open":2998,"high":3066,"low":2998,"close":3056,"volume":217245,"rsi_14":47.78,"sma_20":3079.5,"sma_60":3218.08,"sma_120":3229.58},{"date":"2025-11-13","open":3032,"high":3080,"low":3027,"close":3051,"volume":207046,"rsi_14":51.19,"sma_20":3076.75,"sma_60":3214.25,"sma_120":3229.92},{"date":"2025-11-14","open":3002,"high":3041,"low":2983,"close":2993,"volume":130475,"rsi_14":41.76,"sma_20":3071.75,"sma_60":3209.92,"sma_120":3229.29},{"date":"2025-11-17","open":3002,"high":3032,"low":2944,"close":2963,"volume":125413,"rsi_14":40.43,"sma_20":3065.75,"sma_60":3205.08,"sma_120":3228.58},{"date":"2025-11-18","open":2968,"high":2988,"low":2915,"close":2934,"volume":114471,"rsi_14":44.19,"sma_20":3058.75,"sma_60":3199.75,"sma_120":3227.92},{"date":"2025-11-19","open":2944,"high":2973,"low":2910,"close":2959,"volume":106424,"rsi_14":54.43,"sma_20":3052.0,"sma_60":3195.08,"sma_120":3227.21},{"date":"2025-11-20","open":2959,"high":3032,"low":2959,"close":3002,"volume":89207,"rsi_14":58.62,"sma_20":3048.25,"sma_60":3190.67,"sma_120":3226.33},{"date":"2025-11-21","open":2998,"high":2998,"low":2924,"close":2944,"volume":127579,"rsi_14":55.43,"sma_20":3043.25,"sma_60":3185.42,"sma_120":3225.46},{"date":"2025-11-24","open":2968,"high":2978,"low":2920,"close":2944,"volume":94158,"rsi_14":57.95,"sma_20":3037.0,"sma_60":3180.67,"sma_120":3224.58},{"date":"2025-11-25","open":2968,"high":2973,"low":2910,"close":2924,"volume":62240,"rsi_14":53.93,"sma_20":3030.5,"sma_60":3176.0,"sma_120":3223.38},{"date":"2025-11-26","open":2968,"high":2983,"low":2934,"close":2983,"volume":74336,"rsi_14":58.59,"sma_20":3030.5,"sma_60":3172.5,"sma_120":3222.75},{"date":"2025-11-27","open":2983,"high":3402,"low":2959,"close":2983,"volume":2983303,"rsi_14":58.59,"sma_20":3033.5,"sma_60":3168.42,"sma_120":3222.25},{"date":"2025-11-28","open":2983,"high":3032,"low":2978,"close":2988,"volume":550633,"rsi_14":47.44,"sma_20":3036.5,"sma_60":3164.67,"sma_120":3220.88},{"date":"2025-12-01","open":3022,"high":3061,"low":2944,"close":2954,"volume":668223,"rsi_14":43.53,"sma_20":3039.5,"sma_60":3160.33,"sma_120":3219.17},{"date":"2025-12-02","open":2973,"high":2993,"low":2954,"close":2978,"volume":256828,"rsi_14":40.0,"sma_20":3044.75,"sma_60":3156.58,"sma_120":3217.67},{"date":"2025-12-03","open":2978,"high":3066,"low":2973,"close":3046,"volume":732970,"rsi_14":49.46,"sma_20":3052.75,"sma_60":3154.33,"sma_120":3216.79},{"date":"2025-12-04","open":3041,"high":3071,"low":2973,"close":3007,"volume":974611,"rsi_14":51.69,"sma_20":3058.25,"sma_60":3151.08,"sma_120":3215.58},{"date":"2025-12-05","open":3017,"high":3056,"low":2993,"close":3022,"volume":891763,"rsi_14":56.98,"sma_20":3064.5,"sma_60":3148.33,"sma_120":3214.29},{"date":"2025-12-08","open":3032,"high":3032,"low":2988,"close":3017,"volume":684359,"rsi_14":60.49,"sma_20":3065.0,"sma_60":3144.58,"sma_120":3213.67},{"date":"2025-12-09","open":3061,"high":3368,"low":3051,"close":3178,"volume":10729886,"rsi_14":70.64,"sma_20":3073.75,"sma_60":3143.75,"sma_120":3214.08},{"date":"2025-12-10","open":3246,"high":3266,"low":3110,"close":3110,"volume":2647459,"rsi_14":59.65,"sma_20":3076.5,"sma_60":3140.08,"sma_120":3214.0},{"date":"2025-12-11","open":3129,"high":4041,"low":3056,"close":4041,"volume":35741422,"rsi_14":88.4,"sma_20":3127.25,"sma_60":3152.83,"sma_120":3222.0},{"date":"2025-12-12","open":4635,"high":5245,"low":4138,"close":5245,"volume":49369221,"rsi_14":93.7,"sma_20":3242.75,"sma_60":3185.5,"sma_120":3240.42},{"date":"2025-12-15","open":5615,"high":6317,"low":5137,"close":5254,"volume":78262189,"rsi_14":94.42,"sma_20":3360.25,"sma_60":3218.25,"sma_120":3258.75},{"date":"2025-12-16","open":5196,"high":5196,"low":4533,"close":4728,"volume":13810777,"rsi_14":78.23,"sma_20":3452.25,"sma_60":3243.17,"sma_120":3273.04},{"date":"2025-12-17","open":4679,"high":5167,"low":4401,"close":4874,"volume":18327548,"rsi_14":79.22,"sma_20":3550.5,"sma_60":3270.5,"sma_120":3287.62},{"date":"2025-12-18","open":4538,"high":5254,"low":4494,"close":4694,"volume":9366618,"rsi_14":75.0,"sma_20":3637.25,"sma_60":3294.75,"sma_120":3300.5},{"date":"2025-12-19","open":4694,"high":4728,"low":4318,"close":4357,"volume":5233854,"rsi_14":68.9,"sma_20":3709.75,"sma_60":3314.08,"sma_120":3310.83},{"date":"2025-12-22","open":4362,"high":4952,"low":4289,"close":4665,"volume":8231575,"rsi_14":71.1,"sma_20":3798.0,"sma_60":3339.42,"sma_120":3324.38},{"date":"2025-12-23","open":4835,"high":5040,"low":4640,"close":4699,"volume":5381282,"rsi_14":70.85,"sma_20":3889.0,"sma_60":3365.33,"sma_120":3337.96},{"date":"2025-12-24","open":4699,"high":4786,"low":4455,"close":4703,"volume":2817885,"rsi_14":71.59,"sma_20":3977.25,"sma_60":3392.17,"sma_120":3350.92},{"date":"2025-12-26","open":4801,"high":4855,"low":4630,"close":4684,"volume":2057150,"rsi_14":71.13,"sma_20":4064.5,"sma_60":3418.83,"sma_120":3364.08},{"date":"2025-12-29","open":4800,"high":4970,"low":4570,"close":4970,"volume":2091913,"rsi_14":72.35,"sma_20":4159.75,"sma_60":3448.5,"sma_120":3378.29},{"date":"2025-12-30","open":4995,"high":5220,"low":4880,"close":4990,"volume":2911312,"rsi_14":71.36,"sma_20":4257.75,"sma_60":3478.25,"sma_120":3393.21},{"date":"2026-01-02","open":5110,"high":5490,"low":5020,"close":5300,"volume":10616302,"rsi_14":74.59,"sma_20":4370.0,"sma_60":3513.08,"sma_120":3410.96},{"date":"2026-01-05","open":5390,"high":5410,"low":4885,"close":4885,"volume":4176538,"rsi_14":59.87,"sma_20":4458.0,"sma_60":3541.33,"sma_120":3424.96},{"date":"2026-01-06","open":4825,"high":4915,"low":4700,"close":4835,"volume":2375414,"rsi_14":39.38,"sma_20":4545.5,"sma_60":3568.58,"sma_120":3438.12},{"date":"2026-01-07","open":4855,"high":5080,"low":4670,"close":4720,"volume":3485312,"rsi_14":37.45,"sma_20":4626.5,"sma_60":3594.08,"sma_120":3450.33},{"date":"2026-01-08","open":4725,"high":4845,"low":4560,"close":4590,"volume":1958452,"rsi_14":44.25,"sma_20":4701.25,"sma_60":3617.83,"sma_120":3461.38},{"date":"2026-01-09","open":4595,"high":4795,"low":4570,"close":4655,"volume":1899331,"rsi_14":42.07,"sma_20":4771.0,"sma_60":3642.75,"sma_120":3472.71},{"date":"2026-01-12","open":4715,"high":4900,"low":4670,"close":4820,"volume":2092480,"rsi_14":50.12,"sma_20":4852.5,"sma_60":3669.5,"sma_120":3485.5},{"date":"2026-01-13","open":4800,"high":4800,"low":4485,"close":4550,"volume":1947599,"rsi_14":51.92,"sma_20":4872.75,"sma_60":3692.25,"sma_120":3496.54},{"date":"2026-01-14","open":4565,"high":5130,"low":4500,"close":4790,"volume":13445427,"rsi_14":50.12,"sma_20":4843.25,"sma_60":3719.25,"sma_120":3509.54},{"date":"2026-01-15","open":4735,"high":4835,"low":4555,"close":4725,"volume":2753988,"rsi_14":47.67,"sma_20":4810.0,"sma_60":3745.33,"sma_120":3522.12},{"date":"2026-01-16","open":4700,"high":5700,"low":4680,"close":5290,"volume":19038981,"rsi_14":59.42,"sma_20":4846.5,"sma_60":3816.33,"sma_120":3539.29},{"date":"2026-01-19","open":5300,"high":5890,"low":5170,"close":5490,"volume":18997779,"rsi_14":59.96,"sma_20":4880.25,"sma_60":3855.25,"sma_120":3558.21},{"date":"2026-01-20","open":5430,"high":5690,"low":5300,"close":5350,"volume":5742897,"rsi_14":56.59,"sma_20":4924.25,"sma_60":3892.42,"sma_120":3575.88},{"date":"2026-01-21","open":5280,"high":5310,"low":5000,"close":5030,"volume":3278957,"rsi_14":45.07,"sma_20":4936.5,"sma_60":3923.83,"sma_120":3590.71},{"date":"2026-01-22","open":5000,"high":5160,"low":4825,"close":4900,"volume":2765816,"rsi_14":43.03,"sma_20":4917.0,"sma_60":3917.33,"sma_120":3604.58},{"date":"2026-01-23","open":4905,"high":5200,"low":4830,"close":5030,"volume":3209676,"rsi_14":52.8,"sma_20":4927.5,"sma_60":3949.0,"sma_120":3619.71},{"date":"2026-01-26","open":5040,"high":5080,"low":4840,"close":4875,"volume":2122614,"rsi_14":50.74,"sma_20":4930.0,"sma_60":3979.25,"sma_120":3632.96},{"date":"2026-01-27","open":4920,"high":5330,"low":4915,"close":5200,"volume":6269998,"rsi_14":58.28,"sma_20":4949.75,"sma_60":4015.92,"sma_120":3647.92},{"date":"2026-01-28","open":5250,"high":6760,"low":5210,"close":6760,"volume":31189415,"rsi_14":75.06,"sma_20":5039.25,"sma_60":4078.5,"sma_120":3675.46},{"date":"2026-01-29","open":7810,"high":8200,"low":6460,"close":6600,"volume":39085182,"rsi_14":71.98,"sma_20":5119.75,"sma_60":4139.0,"sma_120":3702.29},{"date":"2026-01-30","open":6830,"high":8580,"low":6570,"close":8400,"volume":65311726,"rsi_14":79.54,"sma_20":5274.75,"sma_60":4229.83,"sma_120":3743.08},{"date":"2026-02-02","open":8930,"high":10920,"low":8600,"close":10920,"volume":27489473,"rsi_14":88.33,"sma_20":5576.5,"sma_60":4362.42,"sma_120":3805.12},{"date":"2026-02-03","open":11580,"high":14190,"low":11500,"close":14190,"volume":12541066,"rsi_14":91.45,"sma_20":6044.25,"sma_60":4549.33,"sma_120":3894.71},{"date":"2026-02-04","open":18440,"high":18440,"low":18440,"close":18440,"volume":922438,"rsi_14":93.07,"sma_20":5617.5,"sma_60":4143.0,"sma_120":3717.42},{"date":"2026-02-05","open":0,"high":0,"low":0,"close":18440,"volume":0,"rsi_14":93.37,"sma_20":6298.25,"sma_60":4398.17,"sma_120":3844.29},{"date":"2026-02-06","open":23500,"high":23500,"low":15310,"close":19650,"volume":59988353,"rsi_14":94.49,"sma_20":7040.5,"sma_60":4674.67,"sma_120":3980.67},{"date":"2026-02-09","open":20300,"high":21400,"low":16500,"close":16860,"volume":26002324,"rsi_14":81.56,"sma_20":7635.0,"sma_60":4905.67,"sma_120":4092.79},{"date":"2026-02-10","open":16100,"high":16510,"low":14250,"close":16120,"volume":29934419,"rsi_14":78.5,"sma_20":8191.5,"sma_60":5124.25,"sma_120":4198.33},{"date":"2026-02-11","open":15460,"high":17410,"low":14810,"close":15040,"volume":16743607,"rsi_14":74.3,"sma_20":8678.5,"sma_60":5325.42,"sma_120":4295.5},{"date":"2026-02-12","open":15380,"high":15530,"low":13930,"close":13960,"volume":10385869,"rsi_14":71.54,"sma_20":9132.25,"sma_60":5508.92,"sma_120":4382.62},{"date":"2026-02-13","open":14190,"high":15580,"low":13510,"close":14510,"volume":16956287,"rsi_14":71.94,"sma_20":9616.0,"sma_60":5701.33,"sma_120":4474.58},{"date":"2026-02-19","open":14600,"high":14800,"low":13880,"close":14080,"volume":6281344,"rsi_14":70.78,"sma_20":10084.0,"sma_60":5886.42,"sma_120":4563.25},{"date":"2026-02-20","open":14130,"high":15400,"low":13970,"close":14510,"volume":9359890,"rsi_14":70.6,"sma_20":10580.0,"sma_60":6078.67,"sma_120":4655.58},{"date":"2026-02-23","open":14690,"high":16700,"low":14200,"close":15750,"volume":18847044,"rsi_14":72.14,"sma_20":11134.75,"sma_60":6289.75,"sma_120":4758.33},{"date":"2026-02-24","open":16020,"high":16070,"low":15250,"close":15890,"volume":5711967,"rsi_14":72.07,"sma_20":11688.25,"sma_60":6503.17,"sma_120":4862.5},{"date":"2026-02-25","open":15900,"high":16480,"low":15480,"close":16150,"volume":5042239,"rsi_14":72.8,"sma_20":12268.25,"sma_60":6720.08,"sma_120":4969.08},{"date":"2026-02-26","open":16070,"high":16250,"low":14890,"close":15270,"volume":4051600,"rsi_14":71.12,"sma_20":12792.25,"sma_60":6959.42,"sma_120":5084.67},{"date":"2026-02-27","open":15520,"high":19470,"low":15040,"close":17350,"volume":44979691,"rsi_14":45.78,"sma_20":13423.5,"sma_60":7160.42,"sma_120":5185.17},{"date":"2026-03-03","open":16800,"high":19070,"low":16740,"close":17000,"volume":15002345,"rsi_14":44.57,"sma_20":14009.0,"sma_60":7393.08,"sma_120":5299.08},{"date":"2026-03-04","open":16000,"high":16290,"low":13000,"close":13160,"volume":8114313,"rsi_14":29.58,"sma_20":14402.5,"sma_60":7562.25,"sma_120":5381.0},{"date":"2026-03-05","open":15070,"high":15480,"low":14260,"close":14330,"volume":5338830,"rsi_14":41.14,"sma_20":14844.5,"sma_60":7750.5,"sma_120":5472.79},{"date":"2026-03-06","open":14000,"high":15570,"low":13610,"close":14770,"volume":10064459,"rsi_14":45.17,"sma_20":15315.5,"sma_60":7945.33,"sma_120":5568.0},{"date":"2026-03-09","open":13960,"high":14990,"low":13200,"close":13770,"volume":4038103,"rsi_14":45.43,"sma_20":15752.5,"sma_60":8124.5,"sma_120":5654.96},{"date":"2026-03-10","open":14380,"high":14840,"low":13860,"close":13960,"volume":3645516,"rsi_14":50.0,"sma_20":15528.5,"sma_60":8306.83,"sma_120":5743.75},{"date":"2026-03-11","open":14210,"high":18140,"low":14100,"close":18140,"volume":20826709,"rsi_14":60.91,"sma_20":15513.5,"sma_60":8559.17,"sma_120":5867.58},{"date":"2026-03-12","open":18530,"high":22850,"low":17300,"close":20200,"volume":56620489,"rsi_14":66.76,"sma_20":15541.0,"sma_60":8844.83,"sma_120":6008.67},{"date":"2026-03-13","open":19390,"high":19470,"low":18200,"close":18200,"volume":9108915,"rsi_14":59.3,"sma_20":15608.0,"sma_60":9097.17,"sma_120":6132.79},{"date":"2026-03-16","open":17600,"high":18430,"low":16500,"close":17100,"volume":5338097,"rsi_14":53.43,"sma_20":15657.0,"sma_60":9368.75,"sma_120":6264.54},{"date":"2026-03-17","open":17150,"high":17930,"low":16860,"close":17390,"volume":4563394,"rsi_14":53.78,"sma_20":15774.5,"sma_60":9570.42,"sma_120":6365.38},{"date":"2026-03-18","open":17500,"high":18110,"low":17110,"close":17750,"volume":3707835,"rsi_14":54.01,"sma_20":15964.0,"sma_60":9815.33,"sma_120":6485.96},{"date":"2026-03-19","open":17450,"high":17700,"low":17030,"close":17300,"volume":1912258,"rsi_14":55.2,"sma_20":16103.5,"sma_60":10051.58,"sma_120":6602.96},{"date":"2026-03-20","open":17290,"high":17630,"low":16880,"close":17370,"volume":2225836,"rsi_14":50.06,"sma_20":16268.0,"sma_60":10289.67,"sma_120":6720.38},{"date":"2026-03-23","open":17380,"high":17400,"low":15700,"close":15700,"volume":1928968,"rsi_14":46.55,"sma_20":16327.5,"sma_60":10499.67,"sma_120":6824.0},{"date":"2026-03-24","open":16500,"high":17450,"low":15690,"close":17170,"volume":2423304,"rsi_14":62.19,"sma_20":16398.5,"sma_60":10734.25,"sma_120":6939.42},{"date":"2026-03-25","open":17210,"high":17850,"low":16890,"close":17250,"volume":2192779,"rsi_14":59.51,"sma_20":16466.5,"sma_60":10967.42,"sma_120":7055.58},{"date":"2026-03-26","open":17250,"high":17550,"low":16580,"close":17230,"volume":1713117,"rsi_14":58.23,"sma_20":16520.5,"sma_60":11201.42,"sma_120":7170.75},{"date":"2026-03-27","open":16880,"high":18190,"low":15890,"close":16390,"volume":3998066,"rsi_14":58.86,"sma_20":16576.5,"sma_60":11405.5,"sma_120":7279.17},{"date":"2026-03-30","open":15600,"high":16170,"low":15160,"close":15160,"volume":1678228,"rsi_14":53.79,"sma_20":16467.0,"sma_60":11568.5,"sma_120":7377.0},{"date":"2026-03-31","open":15000,"high":17390,"low":14400,"close":14800,"volume":11615645,"rsi_14":36.08,"sma_20":16357.0,"sma_60":11725.33,"sma_120":7471.79},{"date":"2026-04-01","open":15730,"high":15990,"low":15160,"close":15450,"volume":2729442,"rsi_14":27.57,"sma_20":16471.5,"sma_60":11902.0,"sma_120":7572.58},{"date":"2026-04-02","open":15600,"high":15760,"low":14050,"close":14320,"volume":2916781,"rsi_14":30.04,"sma_20":16471.0,"sma_60":12057.33,"sma_120":7663.92},{"date":"2026-04-03","open":14700,"high":15170,"low":14270,"close":14380,"volume":1734370,"rsi_14":34.33,"sma_20":16451.5,"sma_60":12216.75,"sma_120":7755.75},{"date":"2026-04-06","open":14310,"high":15990,"low":14300,"close":15000,"volume":4092945,"rsi_14":36.74,"sma_20":16513.0,"sma_60":12392.25,"sma_120":7853.17},{"date":"2026-04-07","open":15350,"high":15800,"low":14110,"close":14500,"volume":2038847,"rsi_14":32.24,"sma_20":16540.0,"sma_60":12554.17,"sma_120":7946.79},{"date":"2026-04-08","open":15100,"high":18180,"low":14920,"close":17450,"volume":21636509,"rsi_14":50.64,"sma_20":16505.5,"sma_60":12764.67,"sma_120":8065.0},{"date":"2026-04-09","open":16800,"high":17340,"low":16440,"close":16870,"volume":3786278,"rsi_14":47.94,"sma_20":16339.0,"sma_60":12965.42,"sma_120":8178.79},{"date":"2026-04-10","open":17930,"high":19690,"low":17000,"close":17100,"volume":18092282,"rsi_14":56.53,"sma_20":16284.0,"sma_60":13170.33,"sma_120":8294.58},{"date":"2026-04-13","open":16650,"high":17420,"low":16540,"close":16800,"volume":3098398,"rsi_14":48.06,"sma_20":16269.0,"sma_60":13367.5,"sma_120":8408.0},{"date":"2026-04-14","open":17030,"high":17330,"low":16440,"close":16850,"volume":4017286,"rsi_14":47.9,"sma_20":16242.0,"sma_60":13565.17,"sma_120":8521.71},{"date":"2026-04-15","open":17590,"high":18140,"low":16810,"close":16930,"volume":4365719,"rsi_14":48.43,"sma_20":16201.0,"sma_60":13759.0,"sma_120":8636.04},{"date":"2026-04-16","open":16980,"high":16990,"low":16370,"close":16400,"volume":2177291,"rsi_14":50.05,"sma_20":16156.0,"sma_60":13950.92,"sma_120":8746.12},{"date":"2026-04-17","open":16500,"high":16500,"low":15720,"close":15830,"volume":1970165,"rsi_14":53.89,"sma_20":16079.0,"sma_60":14134.17,"sma_120":8851.38},{"date":"2026-04-20","open":15830,"high":16190,"low":15510,"close":15700,"volume":1566641,"rsi_14":55.37,"sma_20":16079.0,"sma_60":14317.17,"sma_120":8955.62},{"date":"2026-04-21","open":15920,"high":16930,"low":15800,"close":16330,"volume":5331627,"rsi_14":55.26,"sma_20":16037.0,"sma_60":14512.83,"sma_120":9065.33},{"date":"2026-04-22","open":16260,"high":16280,"low":15860,"close":16000,"volume":1264514,"rsi_14":61.11,"sma_20":15974.5,"sma_60":14701.92,"sma_120":9172.33},{"date":"2026-04-23","open":16110,"high":16270,"low":15650,"close":15740,"volume":1424381,"rsi_14":58.76,"sma_20":15900.0,"sma_60":14883.92,"sma_120":9276.71},{"date":"2026-04-24","open":15750,"high":16670,"low":15700,"close":16190,"volume":2805202,"rsi_14":57.84,"sma_20":15890.0,"sma_60":15077.92,"sma_120":9385.08},{"date":"2026-04-27","open":16490,"high":16900,"low":16090,"close":16260,"volume":2891117,"rsi_14":62.29,"sma_20":15945.0,"sma_60":15269.08,"sma_120":9494.17},{"date":"2026-04-28","open":16260,"high":16500,"low":16020,"close":16190,"volume":1304062,"rsi_14":35.28,"sma_20":16014.5,"sma_60":15460.17,"sma_120":9602.75},{"date":"2026-04-29","open":16400,"high":17440,"low":16370,"close":16900,"volume":5736991,"rsi_14":50.34,"sma_20":16087.0,"sma_60":15653.67,"sma_120":9735.0},{"date":"2026-04-30","open":17200,"high":17350,"low":16500,"close":16930,"volume":2427764,"rsi_14":51.04,"sma_20":16510.5,"sma_60":16084.67,"sma_120":16229.75},{"date":"2026-05-04","open":17100,"high":17240,"low":16270,"close":16290,"volume":2257952,"rsi_14":44.4,"sma_20":16313.0,"sma_60":16179.33,"sma_120":10142.42},{"date":"2026-05-06","open":16250,"high":16530,"low":15280,"close":15630,"volume":2692919,"rsi_14":38.18,"sma_20":16344.5,"sma_60":16203.33,"sma_120":10247.17},{"date":"2026-05-07","open":15680,"high":16050,"low":14970,"close":15050,"volume":2679591,"rsi_14":33.39,"sma_20":16372.0,"sma_60":16146.83,"sma_120":10347.58},{"date":"2026-05-08","open":15050,"high":15580,"low":14650,"close":15090,"volume":1756488,"rsi_14":37.33,"sma_20":16254.0,"sma_60":16091.0,"sma_120":10448.29},{"date":"2026-05-11","open":15100,"high":15110,"low":14120,"close":14210,"volume":1964465,"rsi_14":35.22,"sma_20":16121.0,"sma_60":16000.33,"sma_120":10541.96},{"date":"2026-05-12","open":14190,"high":14360,"low":13310,"close":13820,"volume":2221392,"rsi_14":33.62,"sma_20":15957.0,"sma_60":15949.67,"sma_120":10632.54},{"date":"2026-05-13","open":13770,"high":16900,"low":13630,"close":15560,"volume":27829706,"rsi_14":44.38,"sma_20":15895.0,"sma_60":15940.33,"sma_120":10737.5},{"date":"2026-05-14","open":15650,"high":16270,"low":14700,"close":14750,"volume":4858219,"rsi_14":41.47,"sma_20":15790.0,"sma_60":15935.5,"sma_120":10835.62},{"date":"2026-05-15","open":14680,"high":14680,"low":13360,"close":13650,"volume":3442355,"rsi_14":37.21,"sma_20":15626.0,"sma_60":15930.33,"sma_120":10924.58},{"date":"2026-05-18","open":13300,"high":15000,"low":13110,"close":13400,"volume":3598329,"rsi_14":32.5,"sma_20":15476.0,"sma_60":15911.83,"sma_120":11010.54},{"date":"2026-05-19","open":13320,"high":13420,"low":12360,"close":12380,"volume":1905670,"rsi_14":28.25,"sma_20":15303.5,"sma_60":15883.5,"sma_120":11088.0},{"date":"2026-05-20","open":12380,"high":12800,"low":12060,"close":12260,"volume":1550296,"rsi_14":28.09,"sma_20":15131.5,"sma_60":15846.0,"sma_120":11164.04},{"date":"2026-05-21","open":12500,"high":13110,"low":12400,"close":12780,"volume":1471388,"rsi_14":26.54,"sma_20":14954.0,"sma_60":15796.5,"sma_120":11244.46},{"date":"2026-05-22","open":12800,"high":13490,"low":12800,"close":13190,"volume":1250921,"rsi_14":29.59,"sma_20":14813.5,"sma_60":15751.5,"sma_120":11328.79},{"date":"2026-05-26","open":13500,"high":14190,"low":13130,"close":13210,"volume":1864829,"rsi_14":31.97,"sma_20":14687.0,"sma_60":15702.5,"sma_120":11413.54},{"date":"2026-05-27","open":13300,"high":13440,"low":12420,"close":12450,"volume":1476980,"rsi_14":31.6,"sma_20":14500.0,"sma_60":15655.5,"sma_120":11492.21},{"date":"2026-05-28","open":12510,"high":12690,"low":11770,"close":12140,"volume":1535064,"rsi_14":32.62,"sma_20":14294.0,"sma_60":15568.67,"sma_120":11568.08},{"date":"2026-05-29","open":12330,"high":12500,"low":11870,"close":12360,"volume":1457968,"rsi_14":34.04,"sma_20":14102.5,"sma_60":15491.33,"sma_120":11645.42},{"date":"2026-06-01","open":12350,"high":12350,"low":11120,"close":11990,"volume":1990021,"rsi_14":36.19,"sma_20":13857.0,"sma_60":15471.83,"sma_120":11720.17},{"date":"2026-06-02","open":11730,"high":13290,"low":11300,"close":11830,"volume":3304352,"rsi_14":37.26,"sma_20":13602.0,"sma_60":15430.17,"sma_120":11793.58},{"date":"2026-06-04","open":9450,"high":12150,"low":9450,"close":10530,"volume":4618836,"rsi_14":15.88,"sma_20":13314.0,"sma_60":15359.5,"sma_120":11856.33},{"date":"2026-06-05","open":10110,"high":10500,"low":9900,"close":10480,"volume":1846469,"rsi_14":17.7,"sma_20":13056.5,"sma_60":15304.67,"sma_120":11918.17},{"date":"2026-06-08","open":9200,"high":10060,"low":9200,"close":9850,"volume":1251551,"rsi_14":19.06,"sma_20":12796.5,"sma_60":15236.17,"sma_120":11974.75},{"date":"2026-06-09","open":9860,"high":10990,"low":9860,"close":10560,"volume":1753133,"rsi_14":28.48,"sma_20":12570.0,"sma_60":15109.83,"sma_120":12037.21},{"date":"2026-06-10","open":10500,"high":10870,"low":10250,"close":10670,"volume":1007641,"rsi_14":34.97,"sma_20":12393.0,"sma_60":14951.0,"sma_120":12100.88},{"date":"2026-06-11","open":10670,"high":12280,"low":10080,"close":11690,"volume":4453925,"rsi_14":45.68,"sma_20":12286.5,"sma_60":14842.5,"sma_120":12172.83},{"date":"2026-06-12","open":11760,"high":12440,"low":11470,"close":11530,"volume":2818753,"rsi_14":39.97,"sma_20":12085.0,"sma_60":14749.67,"sma_120":12242.88},{"date":"2026-06-15","open":11900,"high":11990,"low":11050,"close":11340,"volume":1094620,"rsi_14":34.61,"sma_20":11914.5,"sma_60":14648.83,"sma_120":12311.67},{"date":"2026-06-16","open":11360,"high":11720,"low":11050,"close":11570,"volume":1010305,"rsi_14":36.82,"sma_20":11810.5,"sma_60":14545.83,"sma_120":12382.25},{"date":"2026-06-17","open":11590,"high":11600,"low":10860,"close":10860,"volume":770784,"rsi_14":55.05,"sma_20":11341.0,"sma_60":13910.33,"sma_120":12807.0},{"date":"2026-06-18","open":11090,"high":11090,"low":10090,"close":10100,"volume":852913,"rsi_14":34.59,"sma_20":11569.5,"sma_60":14317.33,"sma_120":12503.96},{"date":"2026-06-19","open":10100,"high":10250,"low":9450,"close":9590,"volume":1271242,"rsi_14":29.96,"sma_20":11436.0,"sma_60":14215.5,"sma_120":12557.29},{"date":"2026-06-22","open":9320,"high":9800,"low":9150,"close":9430,"volume":835551,"rsi_14":30.9,"sma_20":11268.5,"sma_60":14086.5,"sma_120":12601.33},{"date":"2026-06-23","open":9210,"high":9500,"low":8910,"close":8930,"volume":1193306,"rsi_14":29.4,"sma_20":11055.5,"sma_60":13947.83,"sma_120":12630.92},{"date":"2026-06-24","open":8730,"high":9180,"low":8630,"close":8990,"volume":848909,"rsi_14":36.72,"sma_20":10844.5,"sma_60":13810.5,"sma_120":12660.92},{"date":"2026-06-25","open":8900,"high":9470,"low":8650,"close":8720,"volume":678186,"rsi_14":35.38,"sma_20":10658.0,"sma_60":13682.67,"sma_120":12693.17},{"date":"2026-06-26","open":8610,"high":8810,"low":8200,"close":8350,"volume":909816,"rsi_14":36.98,"sma_20":10468.5,"sma_60":13569.17,"sma_120":12721.08},{"date":"2026-06-29","open":9050,"high":9620,"low":8780,"close":8900,"volume":1390631,"rsi_14":35.18,"sma_20":10295.5,"sma_60":13470.83,"sma_120":12755.12},{"date":"2026-06-30","open":8860,"high":9000,"low":8420,"close":8810,"volume":624177,"rsi_14":33.33,"sma_20":10136.5,"sma_60":13360.17,"sma_120":12791.29},{"date":"2026-07-01","open":8730,"high":10240,"low":8550,"close":9140,"volume":4516423,"rsi_14":23.93,"sma_20":10002.0,"sma_60":13273.83,"sma_120":12827.58},{"date":"2026-07-02","open":9070,"high":9070,"low":8370,"close":8400,"volume":1086090,"rsi_14":21.39,"sma_20":9895.5,"sma_60":13174.17,"sma_120":12857.42},{"date":"2026-07-03","open":8290,"high":8500,"low":7840,"close":8420,"volume":923395,"rsi_14":22.45,"sma_20":9792.5,"sma_60":13064.5,"sma_120":12887.38},{"date":"2026-07-06","open":8350,"high":8540,"low":8150,"close":8340,"volume":607174,"rsi_14":18.64,"sma_20":9717.0,"sma_60":12961.83,"sma_120":12916.83},{"date":"2026-07-07","open":8650,"high":8750,"low":8030,"close":8280,"volume":1038288,"rsi_14":21.33,"sma_20":9603.0,"sma_60":12809.0,"sma_120":12944.42},{"date":"2026-07-08","open":8100,"high":8200,"low":7660,"close":7770,"volume":828510,"rsi_14":22.59,"sma_20":9458.0,"sma_60":12657.33,"sma_120":12967.58},{"date":"2026-07-09","open":7600,"high":7980,"low":7560,"close":7710,"volume":614416,"rsi_14":25.26,"sma_20":9259.0,"sma_60":12500.83,"sma_120":12987.67},{"date":"2026-07-10","open":7730,"high":8370,"low":7730,"close":8260,"volume":653913,"rsi_14":36.04,"sma_20":9095.5,"sma_60":12358.5,"sma_120":13015.79},{"date":"2026-07-13","open":8270,"high":8730,"low":7820,"close":7860,"volume":680158,"rsi_14":36.92,"sma_20":8921.5,"sma_60":12208.67,"sma_120":13041.0},{"date":"2026-07-14","open":7740,"high":7930,"low":7490,"close":7640,"volume":440868,"rsi_14":34.12,"sma_20":8725.0,"sma_60":12053.83,"sma_120":13065.33},{"date":"2026-07-15","open":7720,"high":8170,"low":7720,"close":7950,"volume":546896,"rsi_14":41.03,"sma_20":8579.5,"sma_60":11913.0,"sma_120":13093.33},{"date":"2026-07-16","open":7850,"high":7900,"low":7550,"close":7590,"volume":491642,"rsi_14":41.12,"sma_20":8454.0,"sma_60":11775.67,"sma_120":13117.79},{"date":"2026-07-20","open":7500,"high":7500,"low":7110,"close":7220,"volume":495592,"rsi_14":29.51,"sma_20":8335.5,"sma_60":11634.33,"sma_120":13137.79},{"date":"2026-07-21","open":7080,"high":7350,"low":6910,"close":7220,"volume":542202,"rsi_14":30.17,"sma_20":8225.0,"sma_60":11482.5,"sma_120":13160.04},{"date":"2026-07-22","open":7310,"high":7790,"low":7310,"close":7710,"volume":840460,"rsi_14":32.85,"sma_20":8164.0,"sma_60":11344.33,"sma_120":13184.38},{"date":"2026-07-23","open":7410,"high":7870,"low":7170,"close":7870,"volume":783701,"rsi_14":42.62,"sma_20":8108.0,"sma_60":11213.17,"sma_120":13210.58},{"date":"2026-07-24","open":7670,"high":7860,"low":7360,"close":7400,"volume":379931,"rsi_14":37.38,"sma_20":8042.0,"sma_60":11066.67,"sma_120":13228.17},{"date":"2026-07-27","open":7660,"high":7690,"low":7300,"close":7420,"volume":476738,"rsi_14":38.44,"sma_20":7995.5,"sma_60":10919.33,"sma_120":13244.25},{"date":"2026-07-28","open":7190,"high":7190,"low":6640,"close":6740,"volume":497546,"rsi_14":33.26,"sma_20":7887.5,"sma_60":10761.83,"sma_120":13255.83},{"date":"2026-07-29","open":6750,"high":6930,"low":6120,"close":6380,"volume":1046916,"rsi_14":34.38,"sma_20":7766.0,"sma_60":10586.5,"sma_120":13267.08},{"date":"2026-07-30","open":5880,"high":7050,"low":5880,"close":6310,"volume":1151331,"rsi_14":34.3,"sma_20":7624.5,"sma_60":10409.5,"sma_120":13249.67},{"date":"2026-07-31","open":6450,"high":7050,"low":6450,"close":7010,"volume":839046,"rsi_14":36.44,"sma_20":7555.0,"sma_60":10254.83,"sma_120":13217.08},{"date":"2026-08-03","open":6840,"high":7250,"low":6760,"close":6970,"volume":493336,"rsi_14":39.53,"sma_20":7482.5,"sma_60":10110.5,"sma_120":13156.92},{"date":"2026-08-04","open":6980,"high":7960,"low":6980,"close":7500,"volume":1090306,"rsi_14":48.46,"sma_20":7440.5,"sma_60":9984.67,"sma_120":13065.75},{"date":"2026-08-05","open":7650,"high":8080,"low":7560,"close":7870,"volume":759280,"rsi_14":49.13,"sma_20":7420.0,"sma_60":9864.33,"sma_120":12977.67},{"date":"2026-08-06","open":7800,"high":8070,"low":7600,"close":8000,"volume":488886,"rsi_14":54.67,"sma_20":7431.5,"sma_60":9760.83,"sma_120":12880.58},{"date":"2026-08-07","open":8010,"high":8220,"low":7660,"close":7900,"volume":528346,"rsi_14":58.25,"sma_20":7441.0,"sma_60":9662.17,"sma_120":12805.92},{"date":"2026-08-10","open":7920,"high":8290,"low":7920,"close":8290,"volume":438203,"rsi_14":61.86,"sma_20":7442.5,"sma_60":9541.0,"sma_120":12740.67},{"date":"2026-08-11","open":8240,"high":8530,"low":8130,"close":8310,"volume":485382,"rsi_14":57.43,"sma_20":7465.0,"sma_60":9433.67,"sma_120":12684.58},{"date":"2026-08-12","open":8310,"high":8470,"low":8160,"close":8290,"volume":311327,"rsi_14":55.38,"sma_20":7497.5,"sma_60":9344.33,"sma_120":12637.33},{"date":"2026-08-13","open":8280,"high":8840,"low":8230,"close":8250,"volume":855006,"rsi_14":62.25,"sma_20":7512.5,"sma_60":9258.5,"sma_120":12585.17},{"date":"2026-08-14","open":8270,"high":8570,"low":8020,"close":8340,"volume":464750,"rsi_14":62.99,"sma_20":7550.0,"sma_60":9191.17,"sma_120":12537.33},{"date":"2026-08-18","open":8350,"high":8440,"low":7690,"close":7710,"volume":505310,"rsi_14":63.9,"sma_20":7574.5,"sma_60":9115.33,"sma_120":12480.67},{"date":"2026-08-19","open":7540,"high":7610,"low":7270,"close":7380,"volume":404599,"rsi_14":64.45,"sma_20":7582.5,"sma_60":9025.33,"sma_120":12410.92},{"date":"2026-08-20","open":7590,"high":7730,"low":7480,"close":7530,"volume":311580,"rsi_14":67.23,"sma_20":7573.5,"sma_60":8931.0,"sma_120":12341.25},{"date":"2026-08-21","open":7460,"high":7460,"low":7140,"close":7190,"volume":273342,"rsi_14":52.83,"sma_20":7539.5,"sma_60":8830.67,"sma_120":12266.58},{"date":"2026-08-24","open":7240,"high":7600,"low":7130,"close":7320,"volume":288938,"rsi_14":55.35,"sma_20":7535.5,"sma_60":8745.17,"sma_120":12200.33},{"date":"2026-08-25","open":7260,"high":7620,"low":7075,"close":7600,"volume":272536,"rsi_14":51.66,"sma_20":7544.5,"sma_60":8669.5,"sma_120":12119.08},{"date":"2026-08-26","open":7610,"high":7770,"low":7500,"close":7730,"volume":269787,"rsi_14":47.48,"sma_20":7594.0,"sma_60":8592.33,"sma_120":12041.83},{"date":"2026-08-27","open":7720,"high":7900,"low":7670,"close":7860,"volume":244641,"rsi_14":47.48,"sma_20":7668.0,"sma_60":8523.5,"sma_120":11997.67},{"date":"2026-08-28","open":7770,"high":7960,"low":7640,"close":7920,"volume":263182,"rsi_14":50.36,"sma_20":7748.5,"sma_60":8458.33,"sma_120":11944.25},{"date":"2026-08-31","open":7770,"high":7890,"low":7510,"close":7790,"volume":378140,"rsi_14":39.92,"sma_20":7787.5,"sma_60":8412.67,"sma_120":11886.08},{"date":"2026-09-01","open":7730,"high":7780,"low":7520,"close":7560,"volume":308695,"rsi_14":36.06,"sma_20":7817.0,"sma_60":8364.0,"sma_120":11834.33},{"date":"2026-09-02","open":7360,"high":7450,"low":7220,"close":7300,"volume":317165,"rsi_14":33.11,"sma_20":7807.0,"sma_60":8321.5,"sma_120":11778.83},{"date":"2026-09-03","open":7430,"high":7440,"low":7110,"close":7180,"volume":290482,"rsi_14":32.23,"sma_20":7772.5,"sma_60":8265.17,"sma_120":11687.5},{"date":"2026-09-04","open":7220,"high":7310,"low":7100,"close":7210,"volume":246659,"rsi_14":30.85,"sma_20":7733.0,"sma_60":8207.5,"sma_120":11579.25},{"date":"2026-09-07","open":7290,"high":7300,"low":7080,"close":7240,"volume":321421,"rsi_14":40.0,"sma_20":7700.0,"sma_60":8133.33,"sma_120":11487.92},{"date":"2026-09-08","open":7240,"high":7500,"low":7180,"close":7180,"volume":334427,"rsi_14":45.19,"sma_20":7644.5,"sma_60":8060.83,"sma_120":11405.25},{"date":"2026-09-09","open":7230,"high":7350,"low":7090,"close":7130,"volume":365370,"rsi_14":39.9,"sma_20":7585.5,"sma_60":7990.67,"sma_120":11319.75},{"date":"2026-09-10","open":7090,"high":7240,"low":6930,"close":7240,"volume":384295,"rsi_14":51.43,"sma_20":7533.0,"sma_60":7918.5,"sma_120":11232.17},{"date":"2026-09-11","open":7080,"high":7140,"low":7010,"close":7030,"volume":310156,"rsi_14":42.08,"sma_20":7472.0,"sma_60":7854.67,"sma_120":11146.58},{"date":"2026-09-14","open":6950,"high":7020,"low":6560,"close":6930,"volume":203071,"rsi_14":29.7,"sma_20":7401.5,"sma_60":7801.83,"sma_120":11059.58},{"date":"2026-09-15","open":6830,"high":7130,"low":6700,"close":6800,"volume":249574,"rsi_14":21.82,"sma_20":7356.0,"sma_60":7755.33,"sma_120":10985.42},{"date":"2026-09-16","open":6790,"high":6940,"low":6690,"close":6790,"volume":155364,"rsi_14":15.03,"sma_20":7326.5,"sma_60":7711.33,"sma_120":10898.92},{"date":"2026-09-17","open":6840,"high":6890,"low":6730,"close":6790,"volume":178994,"rsi_14":11.56,"sma_20":7289.5,"sma_60":7675.67,"sma_120":10811.75},{"date":"2026-09-18","open":6860,"high":7020,"low":6800,"close":6920,"volume":275547,"rsi_14":20.41,"sma_20":7276.0,"sma_60":7641.17,"sma_120":10725.83},{"date":"2026-09-21","open":6840,"high":6890,"low":6670,"close":6700,"volume":205689,"rsi_14":20.55,"sma_20":7245.0,"sma_60":7607.5,"sma_120":10645.08},{"date":"2026-09-22","open":6760,"high":7090,"low":6360,"close":6700,"volume":284309,"rsi_14":25.0,"sma_20":7200.0,"sma_60":7580.0,"sma_120":10574.58},{"date":"2026-09-23","open":6780,"high":6780,"low":6570,"close":6650,"volume":229613,"rsi_14":26.55,"sma_20":7146.0,"sma_60":7542.5,"sma_120":10506.67},{"date":"2026-09-28","open":6660,"high":7030,"low":6470,"close":6650,"volume":459086,"rsi_14":24.55,"sma_20":7085.5,"sma_60":7506.5,"sma_120":10433.33},{"date":"2026-09-29","open":6710,"high":6710,"low":6450,"close":6530,"volume":372933,"rsi_14":20.17,"sma_20":7016.0,"sma_60":7463.0,"sma_120":10368.42},{"date":"2026-09-30","open":6500,"high":6650,"low":6460,"close":6490,"volume":190427,"rsi_14":20.51,"sma_20":6951.0,"sma_60":7431.17,"sma_120":10302.67},{"date":"2026-10-01","open":6490,"high":6780,"low":6460,"close":6750,"volume":307632,"rsi_14":36.23,"sma_20":6910.5,"sma_60":7403.33,"sma_120":10233.92},{"date":"2026-10-02","open":6750,"high":6920,"low":6690,"close":6850,"volume":266464,"rsi_14":35.77,"sma_20":6888.0,"sma_60":7378.5,"sma_120":10170.17},{"date":"2026-10-06","open":6900,"high":7020,"low":6720,"close":6790,"volume":356841,"rsi_14":40.16,"sma_20":6868.5,"sma_60":7353.67,"sma_120":10081.33},{"date":"2026-10-07","open":6710,"high":8450,"low":6690,"close":7830,"volume":19643368,"rsi_14":70.83,"sma_20":6899.5,"sma_60":7354.67,"sma_120":10006.0},{"date":"2026-10-08","open":8080,"high":8510,"low":6790,"close":6830,"volume":13208092,"rsi_14":50.5,"sma_20":6879.0,"sma_60":7340.0,"sma_120":9920.42},{"date":"2026-10-12","open":6830,"high":8100,"low":6720,"close":7390,"volume":17771524,"rsi_14":58.38,"sma_20":6889.5,"sma_60":7325.5,"sma_120":9842.0},{"date":"2026-10-13","open":7330,"high":8040,"low":6580,"close":6630,"volume":10067185,"rsi_14":48.16,"sma_20":6864.5,"sma_60":7305.0,"sma_120":9756.83},{"date":"2026-10-14","open":6700,"high":7350,"low":6650,"close":6790,"volume":7468023,"rsi_14":48.51,"sma_20":6842.0,"sma_60":7290.83,"sma_120":9672.33},{"date":"2026-10-15","open":6500,"high":6690,"low":5820,"close":5820,"volume":3331439,"rsi_14":41.41,"sma_20":6781.5,"sma_60":7255.33,"sma_120":9584.17},{"date":"2026-10-16","open":6070,"high":6310,"low":5940,"close":6060,"volume":2294327,"rsi_14":44.03,"sma_20":6738.0,"sma_60":7229.83,"sma_120":9502.75},{"date":"2026-10-19","open":5850,"high":6290,"low":5850,"close":6190,"volume":1374030,"rsi_14":45.77,"sma_20":6707.5,"sma_60":7212.67,"sma_120":9423.5},{"date":"2026-10-20","open":6170,"high":6280,"low":5760,"close":5770,"volume":1201961,"rsi_14":42.49,"sma_20":6656.5,"sma_60":7188.5,"sma_120":9335.5},{"date":"2026-10-21","open":5930,"high":6120,"low":5780,"close":5880,"volume":950115,"rsi_14":44.44,"sma_20":6611.0,"sma_60":7158.0,"sma_120":9251.17},{"date":"2026-10-22","open":5820,"high":5990,"low":5590,"close":5650,"volume":1036154,"rsi_14":43.05,"sma_20":6547.5,"sma_60":7121.0,"sma_120":9167.08},{"date":"2026-10-23","open":5509,"high":5667,"low":5331,"close":5450,"volume":1702345}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":329.79,"pbr":0.75,"per":16.53,"roa":0.34,"roe":0.6,"grade":"C","comment":"PER 16.71배, ROE 0.6%","revenue":696385587848.0,"analysis":"PER 16.7배입니다. ROE 0.6%입니다. 시가총액 5946.44억. 매출 6963.86억, 영업이익 677.80억.","eps_basis":"TTM","debt_ratio":0.7905015553922368,"market_cap":588169106650,"net_income":35588623497.0,"total_debt":616931705533.0,"ttm_window":"2025Q3~2026Q2","gross_margin":15.31,"total_assets":1397362435017.0,"total_equity":780430729484.0,"profit_margin":5.11,"revenue_basis":"TTM","dividend_yield":0.74,"net_income_basis":"TTM","operating_income":67779750705.0,"operating_margin":9.73,"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":5450.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2017-01-10","close":3340.0},{"date":"2017-01-11","close":3335.0},{"date":"2017-01-12","close":3280.0},{"date":"2017-01-13","close":3260.0},{"date":"2017-01-16","close":3225.0},{"date":"2017-01-17","close":3215.0},{"date":"2017-01-18","close":3210.0},{"date":"2017-01-19","close":3220.0},{"date":"2017-01-20","close":3200.0},{"date":"2017-01-23","close":3140.0},{"date":"2017-01-24","close":3140.0},{"date":"2017-01-25","close":3105.0},{"date":"2017-01-26","close":3110.0},{"date":"2017-01-31","close":3110.0},{"date":"2017-02-01","close":3180.0},{"date":"2017-02-02","close":3160.0},{"date":"2017-02-03","close":3200.0},{"date":"2017-02-06","close":3165.0},{"date":"2017-02-07","close":3130.0},{"date":"2017-02-08","close":3140.0},{"date":"2017-02-09","close":3120.0},{"date":"2017-02-10","close":3135.0},{"date":"2017-02-13","close":3290.0},{"date":"2017-02-14","close":3260.0},{"date":"2017-02-15","close":3425.0},{"date":"2017-02-16","close":3445.0},{"date":"2017-02-17","close":3445.0},{"date":"2017-02-20","close":3405.0},{"date":"2017-02-21","close":3440.0},{"date":"2017-02-22","close":3425.0},{"date":"2017-02-23","close":3430.0},{"date":"2017-02-24","close":3445.0},{"date":"2017-02-27","close":3460.0},{"date":"2017-02-28","close":3485.0},{"date":"2017-03-02","close":3495.0},{"date":"2017-03-03","close":3430.0},{"date":"2017-03-06","close":3395.0},{"date":"2017-03-07","close":3370.0},{"date":"2017-03-08","close":3385.0},{"date":"2017-03-09","close":3430.0},{"date":"2017-03-10","close":3430.0},{"date":"2017-03-13","close":3395.0},{"date":"2017-03-14","close":3385.0},{"date":"2017-03-15","close":3375.0},{"date":"2017-03-16","close":3315.0},{"date":"2017-03-17","close":3300.0},{"date":"2017-03-20","close":3235.0},{"date":"2017-03-21","close":3285.0},{"date":"2017-03-22","close":3255.0},{"date":"2017-03-23","close":3260.0},{"date":"2017-03-24","close":3230.0},{"date":"2017-03-27","close":3295.0},{"date":"2017-03-28","close":3330.0},{"date":"2017-03-29","close":3255.0},{"date":"2017-03-30","close":3325.0},{"date":"2017-03-31","close":3340.0},{"date":"2017-04-03","close":3495.0},{"date":"2017-04-04","close":3490.0},{"date":"2017-04-05","close":3510.0},{"date":"2017-04-06","close":3510.0},{"date":"2017-04-07","close":3610.0},{"date":"2017-04-10","close":3605.0},{"date":"2017-04-11","close":3595.0},{"date":"2017-04-12","close":3540.0},{"date":"2017-04-13","close":3545.0},{"date":"2017-04-14","close":3455.0},{"date":"2017-04-17","close":3575.0},{"date":"2017-04-18","close":3840.0},{"date":"2017-04-19","close":3915.0},{"date":"2017-04-20","close":3830.0},{"date":"2017-04-21","close":3755.0},{"date":"2017-04-24","close":3690.0},{"date":"2017-04-25","close":3705.0},{"date":"2017-04-26","close":3730.0},{"date":"2017-04-27","close":3660.0},{"date":"2017-04-28","close":3780.0},{"date":"2017-05-02","close":3695.0},{"date":"2017-05-04","close":3695.0},{"date":"2017-05-08","close":3770.0},{"date":"2017-05-10","close":3860.0},{"date":"2017-05-11","close":3880.0},{"date":"2017-05-12","close":3880.0},{"date":"2017-05-15","close":3905.0},{"date":"2017-05-16","close":3800.0},{"date":"2017-05-17","close":3735.0},{"date":"2017-05-18","close":3780.0},{"date":"2017-05-19","close":3765.0},{"date":"2017-05-22","close":3790.0},{"date":"2017-05-23","close":3780.0},{"date":"2017-05-24","close":3840.0},{"date":"2017-05-25","close":3850.0},{"date":"2017-05-26","close":3855.0},{"date":"2017-05-29","close":3840.0},{"date":"2017-05-30","close":3800.0},{"date":"2017-05-31","close":3800.0},{"date":"2017-06-01","close":3775.0},{"date":"2017-06-02","close":3800.0},{"date":"2017-06-05","close":3795.0},{"date":"2017-06-07","close":3800.0},{"date":"2017-06-08","close":3795.0},{"date":"2017-06-09","close":3800.0},{"date":"2017-06-12","close":3780.0},{"date":"2017-06-13","close":3770.0},{"date":"2017-06-14","close":3765.0},{"date":"2017-06-15","close":3820.0},{"date":"2017-06-16","close":3995.0},{"date":"2017-06-19","close":4040.0},{"date":"2017-06-20","close":4020.0},{"date":"2017-06-21","close":3995.0},{"date":"2017-06-22","close":3930.0},{"date":"2017-06-23","close":3940.0},{"date":"2017-06-26","close":3930.0},{"date":"2017-06-27","close":3875.0},{"date":"2017-06-28","close":3900.0},{"date":"2017-06-29","close":3920.0},{"date":"2017-06-30","close":3900.0},{"date":"2017-07-03","close":3915.0},{"date":"2017-07-04","close":3920.0},{"date":"2017-07-05","close":3900.0},{"date":"2017-07-06","close":3890.0},{"date":"2017-07-07","close":3885.0},{"date":"2017-07-10","close":3840.0},{"date":"2017-07-11","close":3800.0},{"date":"2017-07-12","close":3765.0},{"date":"2017-07-13","close":3625.0},{"date":"2017-07-14","close":3625.0},{"date":"2017-07-17","close":3670.0},{"date":"2017-07-18","close":3670.0},{"date":"2017-07-19","close":3670.0},{"date":"2017-07-20","close":3725.0},{"date":"2017-07-21","close":3725.0},{"date":"2017-07-24","close":3730.0},{"date":"2017-07-25","close":3715.0},{"date":"2017-07-26","close":3710.0},{"date":"2017-07-27","close":3790.0},{"date":"2017-07-28","close":3875.0},{"date":"2017-07-31","close":3860.0},{"date":"2017-08-01","close":3835.0},{"date":"2017-08-02","close":3730.0},{"date":"2017-08-03","close":3740.0},{"date":"2017-08-04","close":3710.0},{"date":"2017-08-07","close":3700.0},{"date":"2017-08-08","close":3690.0},{"date":"2017-08-09","close":3695.0},{"date":"2017-08-10","close":3670.0},{"date":"2017-08-11","close":3590.0},{"date":"2017-08-14","close":3570.0},{"date":"2017-08-16","close":3645.0},{"date":"2017-08-17","close":3690.0},{"date":"2017-08-18","close":3625.0},{"date":"2017-08-21","close":3630.0},{"date":"2017-08-22","close":3625.0},{"date":"2017-08-23","close":3630.0},{"date":"2017-08-24","close":3655.0},{"date":"2017-08-25","close":3660.0},{"date":"2017-08-28","close":3615.0},{"date":"2017-08-29","close":3600.0},{"date":"2017-08-30","close":3600.0},{"date":"2017-08-31","close":3645.0},{"date":"2017-09-01","close":3635.0},{"date":"2017-09-04","close":3620.0},{"date":"2017-09-05","close":3590.0},{"date":"2017-09-06","close":3600.0},{"date":"2017-09-07","close":3595.0},{"date":"2017-09-08","close":3575.0},{"date":"2017-09-11","close":3540.0},{"date":"2017-09-12","close":3375.0},{"date":"2017-09-13","close":3350.0},{"date":"2017-09-14","close":3370.0},{"date":"2017-09-15","close":3350.0},{"date":"2017-09-18","close":3310.0},{"date":"2017-09-19","close":3270.0},{"date":"2017-09-20","close":3270.0},{"date":"2017-09-21","close":3190.0},{"date":"2017-09-22","close":3190.0},{"date":"2017-09-25","close":3070.0},{"date":"2017-09-26","close":3140.0},{"date":"2017-09-27","close":3135.0},{"date":"2017-09-28","close":3100.0},{"date":"2017-09-29","close":3070.0},{"date":"2017-10-10","close":3060.0},{"date":"2017-10-11","close":3050.0},{"date":"2017-10-12","close":3055.0},{"date":"2017-10-13","close":3060.0},{"date":"2017-10-16","close":3245.0},{"date":"2017-10-17","close":3245.0},{"date":"2017-10-18","close":3180.0},{"date":"2017-10-19","close":3125.0},{"date":"2017-10-20","close":3155.0},{"date":"2017-10-23","close":3130.0},{"date":"2017-10-24","close":3100.0},{"date":"2017-10-25","close":3140.0},{"date":"2017-10-26","close":3125.0},{"date":"2017-10-27","close":3115.0},{"date":"2017-10-30","close":3150.0},{"date":"2017-10-31","close":3110.0},{"date":"2017-11-01","close":3110.0},{"date":"2017-11-02","close":3235.0},{"date":"2017-11-03","close":3335.0},{"date":"2017-11-06","close":3315.0},{"date":"2017-11-07","close":3245.0},{"date":"2017-11-08","close":3220.0},{"date":"2017-11-09","close":3220.0},{"date":"2017-11-10","close":3325.0},{"date":"2017-11-13","close":3270.0},{"date":"2017-11-14","close":3220.0},{"date":"2017-11-15","close":3110.0},{"date":"2017-11-16","close":3195.0},{"date":"2017-11-17","close":3130.0},{"date":"2017-11-20","close":3145.0},{"date":"2017-11-21","close":3195.0},{"date":"2017-11-22","close":3210.0},{"date":"2017-11-23","close":3225.0},{"date":"2017-11-24","close":3265.0},{"date":"2017-11-27","close":3350.0},{"date":"2017-11-28","close":3345.0},{"date":"2017-11-29","close":3310.0},{"date":"2017-11-30","close":3275.0},{"date":"2017-12-01","close":3310.0},{"date":"2017-12-04","close":3240.0},{"date":"2017-12-05","close":3230.0},{"date":"2017-12-06","close":3235.0},{"date":"2017-12-07","close":3200.0},{"date":"2017-12-08","close":3170.0},{"date":"2017-12-11","close":3150.0},{"date":"2017-12-12","close":3145.0},{"date":"2017-12-13","close":3165.0},{"date":"2017-12-14","close":3145.0},{"date":"2017-12-15","close":3105.0},{"date":"2017-12-18","close":3105.0},{"date":"2017-12-19","close":3075.0},{"date":"2017-12-20","close":3070.0},{"date":"2017-12-21","close":3035.0},{"date":"2017-12-22","close":3040.0},{"date":"2017-12-26","close":3065.0},{"date":"2017-12-27","close":3060.0},{"date":"2017-12-28","close":3085.0},{"date":"2018-01-02","close":2664.4131},{"date":"2018-01-03","close":2664.4131},{"date":"2018-01-04","close":2638.9973},{"date":"2018-01-05","close":2647.469},{"date":"2018-01-08","close":2605.1094},{"date":"2018-01-09","close":2617.8176},{"date":"2018-01-10","close":2634.7615},{"date":"2018-01-11","close":2617.8176},{"date":"2018-01-12","close":2626.2891},{"date":"2018-01-15","close":2723.7161},{"date":"2018-01-16","close":2698.3005},{"date":"2018-01-17","close":2706.7722},{"date":"2018-01-18","close":2749.1318},{"date":"2018-01-19","close":2791.4917},{"date":"2018-01-22","close":2753.3677},{"date":"2018-01-23","close":2749.1318},{"date":"2018-01-24","close":2740.6597},{"date":"2018-01-25","close":2757.6038},{"date":"2018-01-26","close":2880.446},{"date":"2018-01-29","close":2939.7495},{"date":"2018-01-30","close":2931.2778},{"date":"2018-01-31","close":2914.3337},{"date":"2018-02-01","close":2943.9854},{"date":"2018-02-02","close":2918.5701},{"date":"2018-02-05","close":2838.0872},{"date":"2018-02-06","close":2715.2444},{"date":"2018-02-07","close":2795.7271},{"date":"2018-02-08","close":2799.9631},{"date":"2018-02-09","close":2744.8955},{"date":"2018-02-12","close":2698.3005},{"date":"2018-02-13","close":2698.3005},{"date":"2018-02-14","close":2698.3005},{"date":"2018-02-19","close":2774.5476},{"date":"2018-02-20","close":2740.6597},{"date":"2018-02-21","close":2706.7722},{"date":"2018-02-22","close":2698.3005},{"date":"2018-02-23","close":2740.6597},{"date":"2018-02-26","close":2732.188},{"date":"2018-02-27","close":2698.3005},{"date":"2018-02-28","close":2681.3564},{"date":"2018-03-02","close":2795.7271},{"date":"2018-03-05","close":3198.1426},{"date":"2018-03-06","close":3071.064},{"date":"2018-03-07","close":3134.6033},{"date":"2018-03-08","close":3088.0076},{"date":"2018-03-09","close":3049.8845},{"date":"2018-03-12","close":3109.1877},{"date":"2018-03-13","close":3117.6592},{"date":"2018-03-14","close":3126.1313},{"date":"2018-03-15","close":3071.064},{"date":"2018-03-16","close":3015.9966},{"date":"2018-03-19","close":3126.1313},{"date":"2018-03-20","close":3049.8845},{"date":"2018-03-21","close":2999.053},{"date":"2018-03-22","close":2965.1655},{"date":"2018-03-23","close":2939.7495},{"date":"2018-03-26","close":2884.6821},{"date":"2018-03-27","close":2855.0305},{"date":"2018-03-28","close":2931.2778},{"date":"2018-03-29","close":2880.446},{"date":"2018-03-30","close":2880.446},{"date":"2018-04-02","close":2888.9182},{"date":"2018-04-03","close":2871.9744},{"date":"2018-04-04","close":2905.8621},{"date":"2018-04-05","close":2990.5808},{"date":"2018-04-06","close":3015.9966},{"date":"2018-04-09","close":2977.873},{"date":"2018-04-10","close":2897.3901},{"date":"2018-04-11","close":2910.0979},{"date":"2018-04-12","close":2982.1094},{"date":"2018-04-13","close":2982.1094},{"date":"2018-04-16","close":2948.2214},{"date":"2018-04-17","close":3041.4126},{"date":"2018-04-18","close":3363.3447},{"date":"2018-04-19","close":4049.5686},{"date":"2018-04-20","close":3922.49},{"date":"2018-04-23","close":4439.2754},{"date":"2018-04-24","close":4244.4224},{"date":"2018-04-25","close":4447.7476},{"date":"2018-04-26","close":4354.5571},{"date":"2018-04-27","close":4117.3438},{"date":"2018-04-30","close":4744.2646},{"date":"2018-05-02","close":4896.7583},{"date":"2018-05-03","close":4557.8828},{"date":"2018-05-04","close":4363.0293},{"date":"2018-05-08","close":4235.9507},{"date":"2018-05-09","close":4405.3882},{"date":"2018-05-10","close":4405.3882},{"date":"2018-05-11","close":4574.8262},{"date":"2018-05-14","close":5769.3643},{"date":"2018-05-15","close":5676.1743},{"date":"2018-05-16","close":4905.231},{"date":"2018-05-17","close":5294.938},{"date":"2018-05-18","close":5379.6567},{"date":"2018-05-21","close":5405.0728},{"date":"2018-05-23","close":5591.4541},{"date":"2018-05-24","close":5430.4888},{"date":"2018-05-25","close":4481.6357},{"date":"2018-05-28","close":5820.1958},{"date":"2018-05-29","close":5650.7573},{"date":"2018-05-30","close":5887.9707},{"date":"2018-05-31","close":5947.2744},{"date":"2018-06-01","close":5557.5674},{"date":"2018-06-04","close":5159.3872},{"date":"2018-06-05","close":5193.2754},{"date":"2018-06-07","close":4981.4771},{"date":"2018-06-08","close":4812.0396},{"date":"2018-06-11","close":5150.916},{"date":"2018-06-12","close":4769.6807},{"date":"2018-06-14","close":4295.2544},{"date":"2018-06-15","close":4354.5571},{"date":"2018-06-18","close":4320.6689},{"date":"2018-06-19","close":4202.0625},{"date":"2018-06-20","close":4439.2754},{"date":"2018-06-21","close":4219.0063},{"date":"2018-06-22","close":4138.5229},{"date":"2018-06-25","close":4163.9399},{"date":"2018-06-26","close":3926.7261},{"date":"2018-06-27","close":3808.1196},{"date":"2018-06-28","close":3689.5132},{"date":"2018-06-29","close":3973.3215},{"date":"2018-07-02","close":3621.7375},{"date":"2018-07-03","close":3803.8833},{"date":"2018-07-04","close":3786.9397},{"date":"2018-07-05","close":3617.5015},{"date":"2018-07-06","close":3727.6362},{"date":"2018-07-09","close":3354.8726},{"date":"2018-07-10","close":3426.8843},{"date":"2018-07-11","close":3520.0747},{"date":"2018-07-12","close":3465.0071},{"date":"2018-07-13","close":3566.6702},{"date":"2018-07-16","close":3558.1982},{"date":"2018-07-17","close":3520.0747},{"date":"2018-07-18","close":3367.5808},{"date":"2018-07-19","close":3333.6929},{"date":"2018-07-20","close":3405.7043},{"date":"2018-07-23","close":3232.03},{"date":"2018-07-24","close":3460.7712},{"date":"2018-07-25","close":3477.7153},{"date":"2018-07-26","close":3604.7937},{"date":"2018-07-27","close":3583.6138},{"date":"2018-07-30","close":3647.1531},{"date":"2018-07-31","close":3528.5466},{"date":"2018-08-01","close":3587.8501},{"date":"2018-08-02","close":3617.5015},{"date":"2018-08-03","close":3625.9734},{"date":"2018-08-06","close":3528.5466},{"date":"2018-08-07","close":3465.0071},{"date":"2018-08-08","close":3524.3105},{"date":"2018-08-09","close":3465.0071},{"date":"2018-08-10","close":3592.0859},{"date":"2018-08-13","close":3448.0637},{"date":"2018-08-14","close":3562.4346},{"date":"2018-08-16","close":3600.5576},{"date":"2018-08-17","close":3744.5801},{"date":"2018-08-20","close":3757.2878},{"date":"2018-08-21","close":3753.052},{"date":"2018-08-22","close":3719.1643},{"date":"2018-08-23","close":3930.9617},{"date":"2018-08-24","close":3914.0186},{"date":"2018-08-27","close":3524.3105},{"date":"2018-08-28","close":3490.4231},{"date":"2018-08-29","close":3473.4795},{"date":"2018-08-30","close":3448.0637},{"date":"2018-08-31","close":3465.0071},{"date":"2018-09-03","close":3541.2546},{"date":"2018-09-04","close":3562.4346},{"date":"2018-09-05","close":3528.5466},{"date":"2018-09-06","close":3562.4346},{"date":"2018-09-07","close":3659.8613},{"date":"2018-09-10","close":3969.0859},{"date":"2018-09-11","close":3986.0291},{"date":"2018-09-12","close":4066.512},{"date":"2018-09-13","close":4066.512},{"date":"2018-09-14","close":4011.4448},{"date":"2018-09-17","close":3905.5461},{"date":"2018-09-18","close":3693.7483},{"date":"2018-09-19","close":3575.1418},{"date":"2018-09-20","close":3592.0859},{"date":"2018-09-21","close":3736.1079},{"date":"2018-09-27","close":3778.4673},{"date":"2018-09-28","close":3642.9172},{"date":"2018-10-01","close":3604.7937},{"date":"2018-10-02","close":3587.8501},{"date":"2018-10-04","close":3829.2988},{"date":"2018-10-05","close":3702.2205},{"date":"2018-10-08","close":3676.8047},{"date":"2018-10-10","close":3291.3335},{"date":"2018-10-11","close":3045.6487},{"date":"2018-10-12","close":3113.4236},{"date":"2018-10-15","close":3007.5244},{"date":"2018-10-16","close":3066.8281},{"date":"2018-10-17","close":3164.2551},{"date":"2018-10-18","close":3210.8501},{"date":"2018-10-19","close":3223.5586},{"date":"2018-10-22","close":3079.5359},{"date":"2018-10-23","close":2999.053},{"date":"2018-10-24","close":2880.446},{"date":"2018-10-25","close":2795.7271},{"date":"2018-10-26","close":2702.5364},{"date":"2018-10-29","close":2456.8511},{"date":"2018-10-30","close":2634.7615},{"date":"2018-10-31","close":2685.5925},{"date":"2018-11-01","close":2795.7271},{"date":"2018-11-02","close":2918.5701},{"date":"2018-11-05","close":2922.8057},{"date":"2018-11-06","close":2943.9854},{"date":"2018-11-07","close":2943.9854},{"date":"2018-11-08","close":3096.4797},{"date":"2018-11-09","close":3049.8845},{"date":"2018-11-12","close":2977.873},{"date":"2018-11-13","close":2939.7495},{"date":"2018-11-14","close":2982.1094},{"date":"2018-11-15","close":3109.1877},{"date":"2018-11-16","close":3058.356},{"date":"2018-11-19","close":3210.8501},{"date":"2018-11-20","close":3172.7268},{"date":"2018-11-21","close":3232.03},{"date":"2018-11-22","close":3223.5586},{"date":"2018-11-23","close":3270.1538},{"date":"2018-11-26","close":3346.4009},{"date":"2018-11-27","close":3473.4795},{"date":"2018-11-28","close":3507.3669},{"date":"2018-11-29","close":3541.2546},{"date":"2018-11-30","close":3638.6814},{"date":"2018-12-03","close":3833.5354},{"date":"2018-12-04","close":3808.1196},{"date":"2018-12-05","close":3799.6475},{"date":"2018-12-06","close":3642.9172},{"date":"2018-12-07","close":3774.2317},{"date":"2018-12-10","close":3714.9287},{"date":"2018-12-11","close":3727.6362},{"date":"2018-12-12","close":3837.7708},{"date":"2018-12-13","close":3897.074},{"date":"2018-12-14","close":3553.9624},{"date":"2018-12-17","close":3481.9514},{"date":"2018-12-18","close":3583.6138},{"date":"2018-12-19","close":3575.1418},{"date":"2018-12-20","close":3702.2205},{"date":"2018-12-21","close":3757.2878},{"date":"2018-12-24","close":3757.2878},{"date":"2018-12-26","close":3625.9734},{"date":"2018-12-27","close":3693.7483},{"date":"2018-12-28","close":3642.9172},{"date":"2019-01-02","close":3469.2434},{"date":"2019-01-03","close":3503.1309},{"date":"2019-01-04","close":3443.8274},{"date":"2019-01-07","close":3558.1982},{"date":"2019-01-08","close":3609.0298},{"date":"2019-01-09","close":3642.9172},{"date":"2019-01-10","close":3609.0298},{"date":"2019-01-11","close":3753.052},{"date":"2019-01-14","close":3753.052},{"date":"2019-01-15","close":3795.4114},{"date":"2019-01-16","close":4286.7817},{"date":"2019-01-17","close":4379.9727},{"date":"2019-01-18","close":4422.333},{"date":"2019-01-21","close":4379.9727},{"date":"2019-01-22","close":4388.4443},{"date":"2019-01-23","close":4405.3882},{"date":"2019-01-24","close":4405.3882},{"date":"2019-01-25","close":4507.0508},{"date":"2019-01-28","close":4388.4443},{"date":"2019-01-29","close":4219.0063},{"date":"2019-01-30","close":4591.77},{"date":"2019-01-31","close":4354.5571},{"date":"2019-02-01","close":4413.8604},{"date":"2019-02-07","close":4447.7476},{"date":"2019-02-08","close":4574.8262},{"date":"2019-02-11","close":4447.7476},{"date":"2019-02-12","close":4379.9727},{"date":"2019-02-13","close":4396.9165},{"date":"2019-02-14","close":4219.0063},{"date":"2019-02-15","close":4252.8945},{"date":"2019-02-18","close":4206.2993},{"date":"2019-02-19","close":4151.2314},{"date":"2019-02-20","close":3994.5015},{"date":"2019-02-21","close":3926.7261},{"date":"2019-02-22","close":3952.1416},{"date":"2019-02-25","close":3930.9617},{"date":"2019-02-26","close":4041.0967},{"date":"2019-02-27","close":4049.5686},{"date":"2019-02-28","close":3638.6814},{"date":"2019-03-04","close":3507.3669},{"date":"2019-03-05","close":3507.3669},{"date":"2019-03-06","close":3439.5916},{"date":"2019-03-07","close":3320.9849},{"date":"2019-03-08","close":3244.738},{"date":"2019-03-11","close":3325.2212},{"date":"2019-03-12","close":3359.1089},{"date":"2019-03-13","close":3304.0415},{"date":"2019-03-14","close":3312.5132},{"date":"2019-03-15","close":3160.019},{"date":"2019-03-18","close":3282.8616},{"date":"2019-03-19","close":3270.1538},{"date":"2019-03-20","close":3244.738},{"date":"2019-03-21","close":3223.5586},{"date":"2019-03-22","close":3227.7942},{"date":"2019-03-25","close":3206.6145},{"date":"2019-03-26","close":3223.5586},{"date":"2019-03-27","close":3265.918},{"date":"2019-03-28","close":3278.6257},{"date":"2019-03-29","close":3448.0637},{"date":"2019-04-01","close":3452.2998},{"date":"2019-04-02","close":3431.1199},{"date":"2019-04-03","close":3494.6592},{"date":"2019-04-04","close":3439.5916},{"date":"2019-04-05","close":3524.3105},{"date":"2019-04-08","close":3494.6592},{"date":"2019-04-09","close":3477.7153},{"date":"2019-04-10","close":3465.0071},{"date":"2019-04-11","close":3507.3669},{"date":"2019-04-12","close":3431.1199},{"date":"2019-04-15","close":3439.5916},{"date":"2019-04-16","close":3439.5916},{"date":"2019-04-17","close":3376.0522},{"date":"2019-04-18","close":3312.5132},{"date":"2019-04-19","close":3295.5696},{"date":"2019-04-22","close":3316.749},{"date":"2019-04-23","close":3265.918},{"date":"2019-04-24","close":3189.6707},{"date":"2019-04-25","close":3092.2439},{"date":"2019-04-26","close":3104.9519},{"date":"2019-04-29","close":3134.6033},{"date":"2019-04-30","close":3088.0076},{"date":"2019-05-02","close":3104.9519},{"date":"2019-05-03","close":3113.4236},{"date":"2019-05-07","close":3079.5359},{"date":"2019-05-08","close":3126.1313},{"date":"2019-05-09","close":3083.7717},{"date":"2019-05-10","close":3024.4685},{"date":"2019-05-13","close":2922.8057},{"date":"2019-05-14","close":2867.7383},{"date":"2019-05-15","close":2943.9854},{"date":"2019-05-16","close":2927.0415},{"date":"2019-05-17","close":2952.4575},{"date":"2019-05-20","close":2901.6262},{"date":"2019-05-21","close":2893.1541},{"date":"2019-05-22","close":2914.3337},{"date":"2019-05-23","close":2884.6821},{"date":"2019-05-24","close":2846.5586},{"date":"2019-05-27","close":2821.1431},{"date":"2019-05-28","close":2948.2214},{"date":"2019-05-29","close":2905.8621},{"date":"2019-05-30","close":2905.8621},{"date":"2019-05-31","close":2901.6262},{"date":"2019-06-03","close":2880.446},{"date":"2019-06-04","close":3121.8955},{"date":"2019-06-05","close":3045.6487},{"date":"2019-06-07","close":3113.4236},{"date":"2019-06-10","close":3104.9519},{"date":"2019-06-11","close":3151.5471},{"date":"2019-06-12","close":3219.3223},{"date":"2019-06-13","close":3210.8501},{"date":"2019-06-14","close":3270.1538},{"date":"2019-06-17","close":3219.3223},{"date":"2019-06-18","close":3219.3223},{"date":"2019-06-19","close":3329.457},{"date":"2019-06-20","close":3304.0415},{"date":"2019-06-21","close":3261.6816},{"date":"2019-06-24","close":3367.5808},{"date":"2019-06-25","close":3320.9849},{"date":"2019-06-26","close":3312.5132},{"date":"2019-06-27","close":3295.5696},{"date":"2019-06-28","close":3227.7942},{"date":"2019-07-01","close":3329.457},{"date":"2019-07-02","close":3304.0415},{"date":"2019-07-03","close":3248.9741},{"date":"2019-07-04","close":3215.0864},{"date":"2019-07-05","close":3253.21},{"date":"2019-07-08","close":3015.9966},{"date":"2019-07-09","close":2982.1094},{"date":"2019-07-10","close":3003.2888},{"date":"2019-07-11","close":3130.3672},{"date":"2019-07-12","close":3160.019},{"date":"2019-07-15","close":3155.7832},{"date":"2019-07-16","close":3130.3672},{"date":"2019-07-17","close":3015.9966},{"date":"2019-07-18","close":2977.873},{"date":"2019-07-19","close":3024.4685},{"date":"2019-07-22","close":3045.6487},{"date":"2019-07-23","close":3020.2329},{"date":"2019-07-24","close":2956.6934},{"date":"2019-07-25","close":2914.3337},{"date":"2019-07-26","close":2863.5024},{"date":"2019-07-29","close":2655.9412},{"date":"2019-07-30","close":2808.4351},{"date":"2019-07-31","close":2799.9631},{"date":"2019-08-01","close":2761.8396},{"date":"2019-08-02","close":2732.188},{"date":"2019-08-05","close":2541.5698},{"date":"2019-08-06","close":2541.5698},{"date":"2019-08-07","close":2643.2329},{"date":"2019-08-08","close":2727.9524},{"date":"2019-08-09","close":2825.3787},{"date":"2019-08-12","close":2766.0754},{"date":"2019-08-13","close":2711.0081},{"date":"2019-08-14","close":2808.4351},{"date":"2019-08-16","close":2795.7271},{"date":"2019-08-19","close":2884.6821},{"date":"2019-08-20","close":2893.1541},{"date":"2019-08-21","close":2935.5137},{"date":"2019-08-22","close":2880.446},{"date":"2019-08-23","close":2842.323},{"date":"2019-08-26","close":2681.3564},{"date":"2019-08-27","close":2744.8955},{"date":"2019-08-28","close":2778.7837},{"date":"2019-08-29","close":2821.1431},{"date":"2019-08-30","close":2910.0979},{"date":"2019-09-02","close":2897.3901},{"date":"2019-09-03","close":2948.2214},{"date":"2019-09-04","close":2956.6934},{"date":"2019-09-05","close":2939.7495},{"date":"2019-09-06","close":2918.5701},{"date":"2019-09-09","close":2880.446},{"date":"2019-09-10","close":3011.7607},{"date":"2019-09-11","close":3079.5359},{"date":"2019-09-16","close":3215.0864},{"date":"2019-09-17","close":3206.6145},{"date":"2019-09-18","close":3168.491},{"date":"2019-09-19","close":3151.5471},{"date":"2019-09-20","close":3155.7832},{"date":"2019-09-23","close":3172.7268},{"date":"2019-09-24","close":3176.9629},{"date":"2019-09-25","close":3066.8281},{"date":"2019-09-26","close":3109.1877},{"date":"2019-09-27","close":3134.6033},{"date":"2019-09-30","close":3045.6487},{"date":"2019-10-01","close":3117.6592},{"date":"2019-10-02","close":3104.9519},{"date":"2019-10-04","close":3045.6487},{"date":"2019-10-07","close":2829.6147},{"date":"2019-10-08","close":2880.446},{"date":"2019-10-10","close":2935.5137},{"date":"2019-10-11","close":2935.5137},{"date":"2019-10-14","close":2973.6372},{"date":"2019-10-15","close":2990.5808},{"date":"2019-10-16","close":2990.5808},{"date":"2019-10-17","close":2960.9294},{"date":"2019-10-18","close":3062.5923},{"date":"2019-10-21","close":2922.8057},{"date":"2019-10-22","close":2918.5701},{"date":"2019-10-23","close":2833.8506},{"date":"2019-10-24","close":2880.446},{"date":"2019-10-25","close":2855.0305},{"date":"2019-10-28","close":2905.8621},{"date":"2019-10-29","close":2905.8621},{"date":"2019-10-30","close":2829.6147},{"date":"2019-10-31","close":2795.7271},{"date":"2019-11-01","close":2880.446},{"date":"2019-11-04","close":2914.3337},{"date":"2019-11-05","close":2973.6372},{"date":"2019-11-06","close":3071.064},{"date":"2019-11-07","close":2999.053},{"date":"2019-11-08","close":3020.2329},{"date":"2019-11-11","close":3100.7158},{"date":"2019-11-12","close":3113.4236},{"date":"2019-11-13","close":3066.8281},{"date":"2019-11-14","close":3054.1201},{"date":"2019-11-15","close":3083.7717},{"date":"2019-11-18","close":3088.0076},{"date":"2019-11-19","close":3138.8394},{"date":"2019-11-20","close":3007.5244},{"date":"2019-11-21","close":2871.9744},{"date":"2019-11-22","close":2905.8621},{"date":"2019-11-25","close":2999.053},{"date":"2019-11-26","close":3164.2551},{"date":"2019-11-27","close":3130.3672},{"date":"2019-11-28","close":3147.311},{"date":"2019-11-29","close":3092.2439},{"date":"2019-12-02","close":3041.4126},{"date":"2019-12-03","close":3079.5359},{"date":"2019-12-04","close":3003.2888},{"date":"2019-12-05","close":2914.3337},{"date":"2019-12-06","close":2999.053},{"date":"2019-12-09","close":2999.053},{"date":"2019-12-10","close":2918.5701},{"date":"2019-12-11","close":2986.3447},{"date":"2019-12-12","close":3134.6033},{"date":"2019-12-13","close":3151.5471},{"date":"2019-12-16","close":3151.5471},{"date":"2019-12-17","close":3160.019},{"date":"2019-12-18","close":3117.6592},{"date":"2019-12-19","close":3143.0752},{"date":"2019-12-20","close":3198.1426},{"date":"2019-12-23","close":3164.2551},{"date":"2019-12-24","close":3151.5471},{"date":"2019-12-26","close":3219.3223},{"date":"2019-12-27","close":3266.5388},{"date":"2019-12-30","close":3253.6616},{"date":"2020-01-02","close":3137.7661},{"date":"2020-01-03","close":3112.0115},{"date":"2020-01-06","close":3017.5781},{"date":"2020-01-07","close":3034.7478},{"date":"2020-01-08","close":2978.946},{"date":"2020-01-09","close":3069.0872},{"date":"2020-01-10","close":3073.3796},{"date":"2020-01-13","close":3124.8889},{"date":"2020-01-14","close":3073.3796},{"date":"2020-01-15","close":3086.2568},{"date":"2020-01-16","close":3077.6721},{"date":"2020-01-17","close":3081.9646},{"date":"2020-01-20","close":3000.4084},{"date":"2020-01-21","close":2948.8994},{"date":"2020-01-22","close":3000.4084},{"date":"2020-01-23","close":2957.4841},{"date":"2020-01-28","close":2833.0037},{"date":"2020-01-29","close":2850.1733},{"date":"2020-01-30","close":2755.74},{"date":"2020-01-31","close":2725.6929},{"date":"2020-02-03","close":2747.155},{"date":"2020-02-04","close":2815.834},{"date":"2020-02-05","close":2841.5886},{"date":"2020-02-06","close":2884.5129},{"date":"2020-02-07","close":2880.2202},{"date":"2020-02-10","close":2897.3901},{"date":"2020-02-11","close":2927.437},{"date":"2020-02-12","close":2884.5129},{"date":"2020-02-13","close":2893.0977},{"date":"2020-02-14","close":2850.1733},{"date":"2020-02-17","close":2910.2673},{"date":"2020-02-18","close":2815.834},{"date":"2020-02-19","close":2841.5886},{"date":"2020-02-20","close":2790.0793},{"date":"2020-02-21","close":2729.9854},{"date":"2020-02-24","close":2584.0425},{"date":"2020-02-25","close":2665.5989},{"date":"2020-02-26","close":2691.3533},{"date":"2020-02-27","close":2626.967},{"date":"2020-02-28","close":2622.6746},{"date":"2020-03-02","close":2652.7217},{"date":"2020-03-03","close":2687.061},{"date":"2020-03-04","close":2708.5232},{"date":"2020-03-05","close":2717.1079},{"date":"2020-03-06","close":2661.3064},{"date":"2020-03-09","close":2661.3064},{"date":"2020-03-10","close":2575.458},{"date":"2020-03-11","close":2481.0244},{"date":"2020-03-12","close":2481.0244},{"date":"2020-03-13","close":2026.0267},{"date":"2020-03-16","close":2004.5647},{"date":"2020-03-17","close":2090.4131},{"date":"2020-03-18","close":1940.1782},{"date":"2020-03-19","close":1759.8964},{"date":"2020-03-20","close":2021.7344},{"date":"2020-03-23","close":1802.8204},{"date":"2020-03-24","close":2026.0267},{"date":"2020-03-25","close":2137.6299},{"date":"2020-03-26","close":2047.4888},{"date":"2020-03-27","close":2056.074},{"date":"2020-03-30","close":2021.7344},{"date":"2020-03-31","close":2146.2148},{"date":"2020-04-01","close":2051.7815},{"date":"2020-04-02","close":2116.1677},{"date":"2020-04-03","close":2107.583},{"date":"2020-04-06","close":2253.5254},{"date":"2020-04-07","close":2274.9878},{"date":"2020-04-08","close":2253.5254},{"date":"2020-04-09","close":2287.865},{"date":"2020-04-10","close":2279.2803},{"date":"2020-04-13","close":2214.8938},{"date":"2020-04-14","close":2305.0347},{"date":"2020-04-16","close":2438.1001},{"date":"2020-04-17","close":2446.6848},{"date":"2020-04-20","close":2541.1184},{"date":"2020-04-21","close":2485.3169},{"date":"2020-04-22","close":3227.9072},{"date":"2020-04-23","close":2978.946},{"date":"2020-04-24","close":2867.343},{"date":"2020-04-27","close":2918.8523},{"date":"2020-04-28","close":3026.1631},{"date":"2020-04-29","close":3008.9932},{"date":"2020-05-04","close":3004.7009},{"date":"2020-05-06","close":3223.615},{"date":"2020-05-07","close":3305.1709},{"date":"2020-05-08","close":3515.5},{"date":"2020-05-11","close":3330.9255},{"date":"2020-05-12","close":3206.4451},{"date":"2020-05-13","close":3150.6433},{"date":"2020-05-14","close":3069.0872},{"date":"2020-05-15","close":3013.2856},{"date":"2020-05-18","close":3008.9932},{"date":"2020-05-19","close":3064.7949},{"date":"2020-05-20","close":3090.5493},{"date":"2020-05-21","close":3116.304},{"date":"2020-05-22","close":3004.7009},{"date":"2020-05-25","close":3146.3511},{"date":"2020-05-26","close":3296.5859},{"date":"2020-05-27","close":3279.4163},{"date":"2020-05-28","close":3124.8889},{"date":"2020-05-29","close":3047.6252},{"date":"2020-06-01","close":3288.0015},{"date":"2020-06-02","close":3253.6616},{"date":"2020-06-03","close":3348.095},{"date":"2020-06-04","close":3279.4163},{"date":"2020-06-05","close":3270.8313},{"date":"2020-06-08","close":3202.1528},{"date":"2020-06-09","close":3172.1055},{"date":"2020-06-10","close":3116.304},{"date":"2020-06-11","close":3043.333},{"date":"2020-06-12","close":2948.8994},{"date":"2020-06-15","close":2699.9382},{"date":"2020-06-16","close":2854.4658},{"date":"2020-06-17","close":2747.155},{"date":"2020-06-18","close":2764.325},{"date":"2020-06-19","close":2828.7112},{"date":"2020-06-22","close":2910.2673},{"date":"2020-06-23","close":2841.5886},{"date":"2020-06-24","close":2888.8052},{"date":"2020-06-25","close":2794.3716},{"date":"2020-06-26","close":2807.249},{"date":"2020-06-29","close":2734.2778},{"date":"2020-06-30","close":2755.74},{"date":"2020-07-01","close":2794.3716},{"date":"2020-07-02","close":2833.0037},{"date":"2020-07-03","close":2897.3901},{"date":"2020-07-06","close":2910.2673},{"date":"2020-07-07","close":2867.343},{"date":"2020-07-08","close":2918.8523},{"date":"2020-07-09","close":2936.022},{"date":"2020-07-10","close":2854.4658},{"date":"2020-07-13","close":3021.8706},{"date":"2020-07-14","close":2910.2673},{"date":"2020-07-15","close":2905.9749},{"date":"2020-07-16","close":2897.3901},{"date":"2020-07-17","close":2888.8052},{"date":"2020-07-20","close":2888.8052},{"date":"2020-07-21","close":2914.5598},{"date":"2020-07-22","close":2948.8994},{"date":"2020-07-23","close":3184.9829},{"date":"2020-07-24","close":3081.9646},{"date":"2020-07-27","close":3257.9541},{"date":"2020-07-28","close":3146.3511},{"date":"2020-07-29","close":3043.333},{"date":"2020-07-30","close":3013.2856},{"date":"2020-07-31","close":3099.1345},{"date":"2020-08-03","close":3425.3589},{"date":"2020-08-04","close":3227.9072},{"date":"2020-08-05","close":3176.3979},{"date":"2020-08-06","close":3292.2937},{"date":"2020-08-07","close":3215.0298},{"date":"2020-08-10","close":3257.9541},{"date":"2020-08-11","close":3223.615},{"date":"2020-08-12","close":3348.095},{"date":"2020-08-13","close":3266.5388},{"date":"2020-08-14","close":3215.0298},{"date":"2020-08-18","close":2940.3145},{"date":"2020-08-19","close":2966.0688},{"date":"2020-08-20","close":2820.1262},{"date":"2020-08-21","close":2867.343},{"date":"2020-08-24","close":2910.2673},{"date":"2020-08-25","close":2948.8994},{"date":"2020-08-26","close":2927.437},{"date":"2020-08-27","close":2858.7583},{"date":"2020-08-28","close":2918.8523},{"date":"2020-08-31","close":2931.7295},{"date":"2020-09-01","close":2927.437},{"date":"2020-09-02","close":3047.6252},{"date":"2020-09-03","close":3090.5493},{"date":"2020-09-04","close":3124.8889},{"date":"2020-09-07","close":3275.1238},{"date":"2020-09-08","close":3206.4451},{"date":"2020-09-09","close":3124.8889},{"date":"2020-09-10","close":3142.0588},{"date":"2020-09-11","close":3086.2568},{"date":"2020-09-14","close":3167.813},{"date":"2020-09-15","close":3124.8889},{"date":"2020-09-16","close":3073.3796},{"date":"2020-09-17","close":3000.4084},{"date":"2020-09-18","close":3081.9646},{"date":"2020-09-21","close":3047.6252},{"date":"2020-09-22","close":2927.437},{"date":"2020-09-23","close":2923.145},{"date":"2020-09-24","close":2918.8523},{"date":"2020-09-25","close":2996.116},{"date":"2020-09-28","close":2987.531},{"date":"2020-09-29","close":2991.8235},{"date":"2020-10-05","close":3013.2856},{"date":"2020-10-06","close":3039.0403},{"date":"2020-10-07","close":2996.116},{"date":"2020-10-08","close":3013.2856},{"date":"2020-10-12","close":3047.6252},{"date":"2020-10-13","close":3249.3691},{"date":"2020-10-14","close":3176.3979},{"date":"2020-10-15","close":3305.1709},{"date":"2020-10-16","close":3142.0588},{"date":"2020-10-19","close":3060.5022},{"date":"2020-10-20","close":2996.116},{"date":"2020-10-21","close":3081.9646},{"date":"2020-10-22","close":2991.8235},{"date":"2020-10-23","close":2983.2388},{"date":"2020-10-26","close":2910.2673},{"date":"2020-10-27","close":2978.946},{"date":"2020-10-28","close":2983.2388},{"date":"2020-10-29","close":2970.3613},{"date":"2020-10-30","close":2910.2673},{"date":"2020-11-02","close":2927.437},{"date":"2020-11-03","close":2923.145},{"date":"2020-11-04","close":3060.5022},{"date":"2020-11-05","close":3073.3796},{"date":"2020-11-06","close":2987.531},{"date":"2020-11-09","close":3047.6252},{"date":"2020-11-10","close":3116.304},{"date":"2020-11-11","close":3107.719},{"date":"2020-11-12","close":3077.6721},{"date":"2020-11-13","close":3081.9646},{"date":"2020-11-16","close":3133.4736},{"date":"2020-11-17","close":3064.7949},{"date":"2020-11-18","close":3266.5388},{"date":"2020-11-19","close":3292.2937},{"date":"2020-11-20","close":3373.8496},{"date":"2020-11-23","close":3343.8027},{"date":"2020-11-24","close":3322.3408},{"date":"2020-11-25","close":3266.5388},{"date":"2020-11-26","close":3279.4163},{"date":"2020-11-27","close":3360.9727},{"date":"2020-11-30","close":3283.7092},{"date":"2020-12-01","close":3472.5759},{"date":"2020-12-02","close":3421.0669},{"date":"2020-12-03","close":3579.8865},{"date":"2020-12-04","close":3618.5186},{"date":"2020-12-07","close":3648.5649},{"date":"2020-12-08","close":3567.0093},{"date":"2020-12-09","close":3695.782},{"date":"2020-12-10","close":3768.7529},{"date":"2020-12-11","close":3721.5366},{"date":"2020-12-14","close":3588.4712},{"date":"2020-12-15","close":3524.085},{"date":"2020-12-16","close":3545.5469},{"date":"2020-12-17","close":3438.2363},{"date":"2020-12-18","close":3425.3589},{"date":"2020-12-21","close":3391.0195},{"date":"2020-12-22","close":3245.0769},{"date":"2020-12-23","close":3227.9072},{"date":"2020-12-24","close":3378.1423},{"date":"2020-12-28","close":3442.5288},{"date":"2020-12-29","close":3495.0195},{"date":"2020-12-30","close":3490.6455},{"date":"2021-01-04","close":3486.271},{"date":"2021-01-05","close":3530.0134},{"date":"2021-01-06","close":3473.1487},{"date":"2021-01-07","close":3543.136},{"date":"2021-01-08","close":3508.1423},{"date":"2021-01-11","close":3429.406},{"date":"2021-01-12","close":3442.5283},{"date":"2021-01-13","close":3416.283},{"date":"2021-01-14","close":3512.5166},{"date":"2021-01-15","close":3460.0256},{"date":"2021-01-18","close":3477.5225},{"date":"2021-01-19","close":3744.3513},{"date":"2021-01-20","close":3818.7134},{"date":"2021-01-21","close":3805.5908},{"date":"2021-01-22","close":3814.3391},{"date":"2021-01-25","close":3818.7134},{"date":"2021-01-26","close":3713.7314},{"date":"2021-01-27","close":3704.9832},{"date":"2021-01-28","close":3661.2407},{"date":"2021-01-29","close":3578.1301},{"date":"2021-02-01","close":3630.6208},{"date":"2021-02-02","close":3669.9893},{"date":"2021-02-03","close":4291.1313},{"date":"2021-02-04","close":4094.291},{"date":"2021-02-05","close":4046.1738},{"date":"2021-02-08","close":4120.5361},{"date":"2021-02-09","close":4059.2971},{"date":"2021-02-10","close":4002.4312},{"date":"2021-02-15","close":4146.7817},{"date":"2021-02-16","close":4461.7275},{"date":"2021-02-17","close":4356.7451},{"date":"2021-02-18","close":4269.2603},{"date":"2021-02-19","close":4374.2422},{"date":"2021-02-22","close":4299.8799},{"date":"2021-02-23","close":4212.395},{"date":"2021-02-24","close":3998.0574},{"date":"2021-02-25","close":4365.4932},{"date":"2021-02-26","close":4264.8862},{"date":"2021-03-02","close":4654.1938},{"date":"2021-03-03","close":4382.9907},{"date":"2021-03-04","close":4321.751},{"date":"2021-03-05","close":4295.5059},{"date":"2021-03-08","close":4155.5298},{"date":"2021-03-09","close":4107.4131},{"date":"2021-03-10","close":4033.0515},{"date":"2021-03-11","close":4129.2847},{"date":"2021-03-12","close":4129.2847},{"date":"2021-03-15","close":4199.2725},{"date":"2021-03-16","close":4212.395},{"date":"2021-03-17","close":4251.7642},{"date":"2021-03-18","close":4221.144},{"date":"2021-03-19","close":4203.6465},{"date":"2021-03-22","close":4164.2783},{"date":"2021-03-23","close":4417.9844},{"date":"2021-03-24","close":4487.9727},{"date":"2021-03-25","close":4811.666},{"date":"2021-03-26","close":4934.1455},{"date":"2021-03-29","close":5056.624},{"date":"2021-03-30","close":4907.8999},{"date":"2021-03-31","close":5056.624},{"date":"2021-04-01","close":4864.1572},{"date":"2021-04-02","close":4864.1572},{"date":"2021-04-05","close":4907.8999},{"date":"2021-04-06","close":4951.6426},{"date":"2021-04-07","close":5179.1025},{"date":"2021-04-08","close":5047.875},{"date":"2021-04-09","close":5082.8701},{"date":"2021-04-12","close":4960.3906},{"date":"2021-04-13","close":4872.9058},{"date":"2021-04-14","close":4855.4092},{"date":"2021-04-15","close":4820.415},{"date":"2021-04-16","close":4864.1572},{"date":"2021-04-19","close":4811.666},{"date":"2021-04-20","close":4829.1626},{"date":"2021-04-21","close":4951.6426},{"date":"2021-04-22","close":4881.6543},{"date":"2021-04-23","close":4811.666},{"date":"2021-04-26","close":4811.666},{"date":"2021-04-27","close":4995.3843},{"date":"2021-04-28","close":4829.1626},{"date":"2021-04-29","close":4767.9243},{"date":"2021-04-30","close":4715.4331},{"date":"2021-05-03","close":4487.9727},{"date":"2021-05-04","close":4452.9785},{"date":"2021-05-06","close":4496.7212},{"date":"2021-05-07","close":4715.4331},{"date":"2021-05-10","close":4829.1626},{"date":"2021-05-11","close":4872.9058},{"date":"2021-05-12","close":4662.9424},{"date":"2021-05-13","close":4549.2119},{"date":"2021-05-14","close":4549.2119},{"date":"2021-05-17","close":4549.2119},{"date":"2021-05-18","close":4697.936},{"date":"2021-05-20","close":4899.1514},{"date":"2021-05-21","close":4732.9307},{"date":"2021-05-24","close":4601.7026},{"date":"2021-05-25","close":4645.4453},{"date":"2021-05-26","close":4671.6904},{"date":"2021-05-27","close":4864.1572},{"date":"2021-05-28","close":4802.918},{"date":"2021-05-31","close":4785.4209},{"date":"2021-06-01","close":4732.9307},{"date":"2021-06-02","close":4864.1572},{"date":"2021-06-03","close":4864.1572},{"date":"2021-06-04","close":4855.4092},{"date":"2021-06-07","close":4977.8877},{"date":"2021-06-08","close":5082.8691},{"date":"2021-06-09","close":4942.8936},{"date":"2021-06-10","close":4872.9058},{"date":"2021-06-11","close":4846.6602},{"date":"2021-06-14","close":4864.1577},{"date":"2021-06-15","close":5196.5996},{"date":"2021-06-16","close":5214.0962},{"date":"2021-06-17","close":5249.0908},{"date":"2021-06-18","close":5336.5757},{"date":"2021-06-21","close":5117.8633},{"date":"2021-06-22","close":5546.5396},{"date":"2021-06-23","close":5441.5576},{"date":"2021-06-24","close":5275.3364},{"date":"2021-06-25","close":5284.0845},{"date":"2021-06-28","close":5441.5566},{"date":"2021-06-29","close":5327.8271},{"date":"2021-06-30","close":5310.3301},{"date":"2021-07-01","close":5266.5874},{"date":"2021-07-02","close":5319.0781},{"date":"2021-07-05","close":5275.3364},{"date":"2021-07-06","close":5257.8389},{"date":"2021-07-07","close":5135.3599},{"date":"2021-07-08","close":5012.8813},{"date":"2021-07-09","close":5039.127},{"date":"2021-07-12","close":5091.6177},{"date":"2021-07-13","close":5100.3667},{"date":"2021-07-14","close":5065.3721},{"date":"2021-07-15","close":5065.3721},{"date":"2021-07-16","close":4977.8877},{"date":"2021-07-19","close":4907.8999},{"date":"2021-07-20","close":4881.6543},{"date":"2021-07-21","close":4890.4028},{"date":"2021-07-22","close":4872.9053},{"date":"2021-07-23","close":4925.397},{"date":"2021-07-26","close":4846.6597},{"date":"2021-07-27","close":5004.1328},{"date":"2021-07-28","close":5012.8813},{"date":"2021-07-29","close":4995.3843},{"date":"2021-07-30","close":4907.8999},{"date":"2021-08-02","close":4855.4082},{"date":"2021-08-03","close":4802.918},{"date":"2021-08-04","close":4890.4028},{"date":"2021-08-05","close":4951.6421},{"date":"2021-08-06","close":5082.8696},{"date":"2021-08-09","close":4977.8877},{"date":"2021-08-10","close":4899.1509},{"date":"2021-08-11","close":4802.918},{"date":"2021-08-12","close":4802.918},{"date":"2021-08-13","close":4724.1812},{"date":"2021-08-17","close":4479.2241},{"date":"2021-08-18","close":4584.2056},{"date":"2021-08-19","close":4426.7334},{"date":"2021-08-20","close":4382.9912},{"date":"2021-08-23","close":4496.7212},{"date":"2021-08-24","close":4592.9541},{"date":"2021-08-25","close":4671.6909},{"date":"2021-08-26","close":4619.1997},{"date":"2021-08-27","close":4689.1875},{"date":"2021-08-30","close":4855.4082},{"date":"2021-08-31","close":4864.1572},{"date":"2021-09-01","close":4872.9053},{"date":"2021-09-02","close":4864.1572},{"date":"2021-09-03","close":4855.4082},{"date":"2021-09-06","close":4925.397},{"date":"2021-09-07","close":4899.1509},{"date":"2021-09-08","close":4820.415},{"date":"2021-09-09","close":4776.6724},{"date":"2021-09-10","close":4846.6597},{"date":"2021-09-13","close":4689.1875},{"date":"2021-09-14","close":4697.936},{"date":"2021-09-15","close":4645.4453},{"date":"2021-09-16","close":4514.2183},{"date":"2021-09-17","close":4601.7031},{"date":"2021-09-23","close":4505.4697},{"date":"2021-09-24","close":4505.4697},{"date":"2021-09-27","close":4610.4507},{"date":"2021-09-28","close":4435.4814},{"date":"2021-09-29","close":4313.0029},{"date":"2021-09-30","close":4330.4995},{"date":"2021-10-01","close":4221.1431},{"date":"2021-10-05","close":4208.021},{"date":"2021-10-06","close":4107.4131},{"date":"2021-10-07","close":4208.021},{"date":"2021-10-08","close":4076.7935},{"date":"2021-10-12","close":4011.1804},{"date":"2021-10-13","close":4107.4131},{"date":"2021-10-14","close":4190.5239},{"date":"2021-10-15","close":4251.7637},{"date":"2021-10-18","close":4177.4004},{"date":"2021-10-19","close":4164.2783},{"date":"2021-10-20","close":4124.9102},{"date":"2021-10-21","close":4063.6709},{"date":"2021-10-22","close":4015.5544},{"date":"2021-10-25","close":4059.2966},{"date":"2021-10-26","close":4094.291},{"date":"2021-10-27","close":4028.6775},{"date":"2021-10-28","close":4133.6587},{"date":"2021-10-29","close":4339.248},{"date":"2021-11-01","close":4409.2368},{"date":"2021-11-02","close":4391.7393},{"date":"2021-11-03","close":4452.9785},{"date":"2021-11-04","close":4610.4507},{"date":"2021-11-05","close":4452.9785},{"date":"2021-11-08","close":4610.4507},{"date":"2021-11-09","close":4514.2183},{"date":"2021-11-10","close":4470.4756},{"date":"2021-11-11","close":4409.2368},{"date":"2021-11-12","close":4461.7266},{"date":"2021-11-15","close":4452.9785},{"date":"2021-11-16","close":4400.4883},{"date":"2021-11-17","close":4251.7637},{"date":"2021-11-18","close":4291.1318},{"date":"2021-11-19","close":4264.8862},{"date":"2021-11-22","close":4243.0151},{"date":"2021-11-23","close":4243.0151},{"date":"2021-11-24","close":4173.0264},{"date":"2021-11-25","close":4103.0391},{"date":"2021-11-26","close":3941.1924},{"date":"2021-11-29","close":3827.4622},{"date":"2021-11-30","close":3709.3574},{"date":"2021-12-01","close":3744.3513},{"date":"2021-12-02","close":3875.5786},{"date":"2021-12-03","close":3954.3147},{"date":"2021-12-06","close":3971.812},{"date":"2021-12-07","close":4011.1804},{"date":"2021-12-08","close":4050.5486},{"date":"2021-12-09","close":4085.542},{"date":"2021-12-10","close":4221.1431},{"date":"2021-12-13","close":4194.8979},{"date":"2021-12-14","close":4194.8979},{"date":"2021-12-15","close":4164.2783},{"date":"2021-12-16","close":4138.0337},{"date":"2021-12-17","close":4203.6465},{"date":"2021-12-20","close":4138.0337},{"date":"2021-12-21","close":4146.7817},{"date":"2021-12-22","close":4120.5366},{"date":"2021-12-23","close":4203.6465},{"date":"2021-12-24","close":4203.6465},{"date":"2021-12-27","close":4199.272},{"date":"2021-12-28","close":4304.2539},{"date":"2021-12-29","close":4215.415},{"date":"2021-12-30","close":4202.0898},{"date":"2022-01-03","close":4720.0},{"date":"2022-01-04","close":4841.731},{"date":"2022-01-05","close":5019.4087},{"date":"2022-01-06","close":4895.0337},{"date":"2022-01-07","close":4744.0073},{"date":"2022-01-10","close":4770.6592},{"date":"2022-01-11","close":4823.9629},{"date":"2022-01-12","close":4895.0337},{"date":"2022-01-13","close":4850.6147},{"date":"2022-01-14","close":4610.7495},{"date":"2022-01-17","close":4548.562},{"date":"2022-01-18","close":4397.5352},{"date":"2022-01-19","close":4566.3301},{"date":"2022-01-20","close":4628.5171},{"date":"2022-01-21","close":4504.1426},{"date":"2022-01-24","close":4450.8389},{"date":"2022-01-25","close":4246.5088},{"date":"2022-01-26","close":4246.5088},{"date":"2022-01-27","close":4179.8794},{"date":"2022-01-28","close":4495.2583},{"date":"2022-02-03","close":4166.5532},{"date":"2022-02-04","close":4259.8345},{"date":"2022-02-07","close":4219.8574},{"date":"2022-02-08","close":4219.8574},{"date":"2022-02-09","close":4219.8574},{"date":"2022-02-10","close":4166.5532},{"date":"2022-02-11","close":3984.4336},{"date":"2022-02-14","close":3900.0361},{"date":"2022-02-15","close":3864.5007},{"date":"2022-02-16","close":4037.7371},{"date":"2022-02-17","close":4019.9695},{"date":"2022-02-18","close":4095.4824},{"date":"2022-02-21","close":4095.4824},{"date":"2022-02-22","close":4095.4824},{"date":"2022-02-23","close":4095.4824},{"date":"2022-02-24","close":4051.063},{"date":"2022-02-25","close":4117.6924},{"date":"2022-02-28","close":4117.6924},{"date":"2022-03-02","close":4179.8794},{"date":"2022-03-03","close":4313.1377},{"date":"2022-03-04","close":4313.1377},{"date":"2022-03-07","close":4419.7451},{"date":"2022-03-08","close":4268.7183},{"date":"2022-03-10","close":4268.7183},{"date":"2022-03-11","close":4268.7183},{"date":"2022-03-14","close":4601.8657},{"date":"2022-03-15","close":4601.8657},{"date":"2022-03-16","close":4601.8657},{"date":"2022-03-17","close":4601.8657},{"date":"2022-03-18","close":4726.2397},{"date":"2022-03-21","close":4726.2397},{"date":"2022-03-22","close":4681.8198},{"date":"2022-03-23","close":4788.4272},{"date":"2022-03-24","close":4744.0073},{"date":"2022-03-25","close":4619.6328},{"date":"2022-03-28","close":4806.1953},{"date":"2022-03-29","close":4886.1499},{"date":"2022-03-30","close":4646.2847},{"date":"2022-03-31","close":4646.2847},{"date":"2022-04-01","close":4584.0977},{"date":"2022-04-04","close":4717.356},{"date":"2022-04-05","close":4637.4009},{"date":"2022-04-06","close":4539.6782},{"date":"2022-04-07","close":4468.6069},{"date":"2022-04-08","close":4468.6069},{"date":"2022-04-11","close":4468.6069},{"date":"2022-04-12","close":4468.6069},{"date":"2022-04-13","close":4557.4458},{"date":"2022-04-14","close":4557.4458},{"date":"2022-04-15","close":4655.1689},{"date":"2022-04-18","close":4664.0527},{"date":"2022-04-19","close":4726.2397},{"date":"2022-04-20","close":4726.2397},{"date":"2022-04-21","close":4646.2847},{"date":"2022-04-22","close":4672.9365},{"date":"2022-04-25","close":4592.9814},{"date":"2022-04-26","close":4735.1235},{"date":"2022-04-27","close":4770.6592},{"date":"2022-04-28","close":4681.8198},{"date":"2022-04-29","close":4744.0073},{"date":"2022-05-02","close":4672.9365},{"date":"2022-05-03","close":4628.5171},{"date":"2022-05-04","close":4664.0527},{"date":"2022-05-06","close":4592.9814},{"date":"2022-05-09","close":5000.0},{"date":"2022-05-10","close":4379.7671},{"date":"2022-05-11","close":4397.5352},{"date":"2022-05-12","close":4188.7632},{"date":"2022-05-13","close":4255.3926},{"date":"2022-05-16","close":4242.0664},{"date":"2022-05-17","close":4233.1826},{"date":"2022-05-18","close":4162.1113},{"date":"2022-05-19","close":4148.7856},{"date":"2022-05-20","close":4197.647},{"date":"2022-05-23","close":4175.4375},{"date":"2022-05-24","close":4086.5986},{"date":"2022-05-25","close":4108.8086},{"date":"2022-05-26","close":4095.4824},{"date":"2022-05-27","close":4113.25},{"date":"2022-05-30","close":4219.8574},{"date":"2022-05-31","close":4219.8574},{"date":"2022-06-02","close":4117.6924},{"date":"2022-06-03","close":4184.3218},{"date":"2022-06-07","close":4077.7144},{"date":"2022-06-08","close":4077.7144},{"date":"2022-06-09","close":4033.2949},{"date":"2022-06-10","close":4028.8533},{"date":"2022-06-13","close":3762.3357},{"date":"2022-06-14","close":3713.4744},{"date":"2022-06-15","close":3669.0547},{"date":"2022-06-16","close":3669.0547},{"date":"2022-06-17","close":3629.0769},{"date":"2022-06-20","close":3446.9568},{"date":"2022-06-21","close":3442.5149},{"date":"2022-06-22","close":3287.0466},{"date":"2022-06-23","close":3153.7881},{"date":"2022-06-24","close":3393.6536},{"date":"2022-06-27","close":3482.4924},{"date":"2022-06-28","close":3420.3052},{"date":"2022-06-29","close":3367.0017},{"date":"2022-06-30","close":3402.5374},{"date":"2022-07-01","close":3429.189},{"date":"2022-07-04","close":3362.5598},{"date":"2022-07-05","close":3495.8184},{"date":"2022-07-06","close":3411.4214},{"date":"2022-07-07","close":3535.7961},{"date":"2022-07-08","close":3597.9834},{"date":"2022-07-11","close":3495.8184},{"date":"2022-07-12","close":3344.7922},{"date":"2022-07-13","close":3464.7249},{"date":"2022-07-14","close":3411.4214},{"date":"2022-07-15","close":3460.2827},{"date":"2022-07-18","close":3513.5862},{"date":"2022-07-19","close":3518.0281},{"date":"2022-07-20","close":3549.1218},{"date":"2022-07-21","close":3615.7512},{"date":"2022-07-22","close":3553.5637},{"date":"2022-07-25","close":3549.1218},{"date":"2022-07-26","close":3566.8896},{"date":"2022-07-27","close":3620.1931},{"date":"2022-07-28","close":3691.2644},{"date":"2022-07-29","close":3771.2197},{"date":"2022-08-01","close":3784.5454},{"date":"2022-08-02","close":3815.6394},{"date":"2022-08-03","close":3811.197},{"date":"2022-08-04","close":3864.5007},{"date":"2022-08-05","close":3846.7329},{"date":"2022-08-08","close":3820.0811},{"date":"2022-08-09","close":3926.688},{"date":"2022-08-10","close":3895.5945},{"date":"2022-08-11","close":3953.3398},{"date":"2022-08-12","close":3926.688},{"date":"2022-08-16","close":3860.0591},{"date":"2022-08-17","close":3771.2197},{"date":"2022-08-18","close":3686.8225},{"date":"2022-08-19","close":3637.9609},{"date":"2022-08-22","close":3544.6802},{"date":"2022-08-23","close":3535.7961},{"date":"2022-08-24","close":3677.9387},{"date":"2022-08-25","close":3744.5679},{"date":"2022-08-26","close":3691.2644},{"date":"2022-08-29","close":3615.7512},{"date":"2022-08-30","close":3695.7065},{"date":"2022-08-31","close":3673.4968},{"date":"2022-09-01","close":3553.5637},{"date":"2022-09-02","close":3526.9121},{"date":"2022-09-05","close":3558.0059},{"date":"2022-09-06","close":3593.5415},{"date":"2022-09-07","close":3460.2827},{"date":"2022-09-08","close":3553.5637},{"date":"2022-09-13","close":3655.7288},{"date":"2022-09-14","close":3549.1218},{"date":"2022-09-15","close":3544.6802},{"date":"2022-09-16","close":3491.3762},{"date":"2022-09-19","close":3460.2827},{"date":"2022-09-20","close":3544.6802},{"date":"2022-09-21","close":3518.0281},{"date":"2022-09-22","close":3473.6086},{"date":"2022-09-23","close":3344.7922},{"date":"2022-09-26","close":3127.1362},{"date":"2022-09-27","close":3198.2075},{"date":"2022-09-28","close":3016.0874},{"date":"2022-09-29","close":2980.5518},{"date":"2022-09-30","close":2962.7837},{"date":"2022-10-04","close":3118.2524},{"date":"2022-10-05","close":3016.0874},{"date":"2022-10-06","close":3113.8103},{"date":"2022-10-07","close":3091.6003},{"date":"2022-10-11","close":2905.0383},{"date":"2022-10-12","close":2949.458},{"date":"2022-10-13","close":2842.8513},{"date":"2022-10-14","close":2936.1321},{"date":"2022-10-17","close":2887.2705},{"date":"2022-10-18","close":2984.9937},{"date":"2022-10-19","close":2940.574},{"date":"2022-10-20","close":2989.4355},{"date":"2022-10-21","close":2913.9221},{"date":"2022-10-24","close":3193.7656},{"date":"2022-10-25","close":3131.5784},{"date":"2022-10-26","close":3131.5784},{"date":"2022-10-27","close":3220.417},{"date":"2022-10-28","close":3136.0203},{"date":"2022-10-31","close":3127.1362},{"date":"2022-11-01","close":3211.5334},{"date":"2022-11-02","close":3167.1138},{"date":"2022-11-03","close":3136.0203},{"date":"2022-11-04","close":3189.3235},{"date":"2022-11-07","close":3189.3235},{"date":"2022-11-08","close":3300.3726},{"date":"2022-11-09","close":3278.1628},{"date":"2022-11-10","close":3220.417},{"date":"2022-11-11","close":3349.2339},{"date":"2022-11-14","close":3362.5598},{"date":"2022-11-15","close":3478.0505},{"date":"2022-11-16","close":3402.5374},{"date":"2022-11-17","close":3389.2117},{"date":"2022-11-18","close":3353.6758},{"date":"2022-11-21","close":3353.6758},{"date":"2022-11-22","close":3362.5598},{"date":"2022-11-23","close":3451.3989},{"date":"2022-11-24","close":3531.3542},{"date":"2022-11-25","close":3455.8408},{"date":"2022-11-28","close":3384.7695},{"date":"2022-11-29","close":3464.7249},{"date":"2022-11-30","close":3500.2603},{"date":"2022-12-01","close":3584.6575},{"date":"2022-12-02","close":3464.7249},{"date":"2022-12-05","close":3446.9568},{"date":"2022-12-06","close":3393.6536},{"date":"2022-12-07","close":3335.9082},{"date":"2022-12-08","close":3291.4885},{"date":"2022-12-09","close":3402.5374},{"date":"2022-12-12","close":3340.3501},{"date":"2022-12-13","close":3371.4436},{"date":"2022-12-14","close":3433.6311},{"date":"2022-12-15","close":3349.2339},{"date":"2022-12-16","close":3242.6272},{"date":"2022-12-19","close":3238.1851},{"date":"2022-12-20","close":3162.6719},{"date":"2022-12-21","close":3207.0916},{"date":"2022-12-22","close":3273.7209},{"date":"2022-12-23","close":3158.2297},{"date":"2022-12-26","close":3224.8591},{"date":"2022-12-27","close":3291.4885},{"date":"2022-12-28","close":3195.8853},{"date":"2022-12-29","close":3054.7563},{"date":"2023-01-02","close":2950.0479},{"date":"2023-01-03","close":2940.9426},{"date":"2023-01-04","close":2981.9155},{"date":"2023-01-05","close":2968.2578},{"date":"2023-01-06","close":3050.2036},{"date":"2023-01-09","close":3113.9392},{"date":"2023-01-10","close":3109.3867},{"date":"2023-01-11","close":3168.5698},{"date":"2023-01-12","close":3173.1223},{"date":"2023-01-13","close":3191.3325},{"date":"2023-01-16","close":3209.543},{"date":"2023-01-17","close":3168.5698},{"date":"2023-01-18","close":3182.2275},{"date":"2023-01-19","close":3164.0176},{"date":"2023-01-20","close":3186.78},{"date":"2023-01-25","close":3214.0955},{"date":"2023-01-26","close":3291.4888},{"date":"2023-01-27","close":3268.7258},{"date":"2023-01-30","close":3245.9631},{"date":"2023-01-31","close":3250.5156},{"date":"2023-02-01","close":3241.4106},{"date":"2023-02-02","close":3273.2786},{"date":"2023-02-03","close":3255.0684},{"date":"2023-02-06","close":3223.2004},{"date":"2023-02-07","close":3259.6208},{"date":"2023-02-08","close":3245.9631},{"date":"2023-02-09","close":3236.8579},{"date":"2023-02-10","close":3154.9124},{"date":"2023-02-13","close":3136.7021},{"date":"2023-02-14","close":3159.4648},{"date":"2023-02-15","close":3050.2036},{"date":"2023-02-16","close":3168.5698},{"date":"2023-02-17","close":3109.3867},{"date":"2023-02-20","close":3186.78},{"date":"2023-02-21","close":3291.4888},{"date":"2023-02-22","close":3227.7532},{"date":"2023-02-23","close":3305.1462},{"date":"2023-02-24","close":3164.0176},{"date":"2023-02-27","close":3091.1768},{"date":"2023-02-28","close":3136.7021},{"date":"2023-03-02","close":3095.7292},{"date":"2023-03-03","close":3095.7292},{"date":"2023-03-06","close":3041.0986},{"date":"2023-03-07","close":3059.3088},{"date":"2023-03-08","close":3004.6782},{"date":"2023-03-09","close":3009.231},{"date":"2023-03-10","close":2977.363},{"date":"2023-03-13","close":2959.1528},{"date":"2023-03-14","close":2840.7869},{"date":"2023-03-15","close":2886.3125},{"date":"2023-03-16","close":2931.8376},{"date":"2023-03-17","close":3045.6511},{"date":"2023-03-20","close":3059.3088},{"date":"2023-03-21","close":3009.231},{"date":"2023-03-22","close":3018.3359},{"date":"2023-03-23","close":2981.9155},{"date":"2023-03-24","close":3072.9666},{"date":"2023-03-27","close":3041.0986},{"date":"2023-03-28","close":3100.282},{"date":"2023-03-29","close":3104.8342},{"date":"2023-03-30","close":3227.7532},{"date":"2023-03-31","close":3236.8579},{"date":"2023-04-03","close":3327.9089},{"date":"2023-04-04","close":3432.6174},{"date":"2023-04-05","close":3368.8818},{"date":"2023-04-06","close":3264.1733},{"date":"2023-04-07","close":3286.9363},{"date":"2023-04-10","close":3209.543},{"date":"2023-04-11","close":3323.3564},{"date":"2023-04-12","close":3414.4075},{"date":"2023-04-13","close":3396.1973},{"date":"2023-04-14","close":3432.6174},{"date":"2023-04-17","close":3414.4075},{"date":"2023-04-18","close":3418.96},{"date":"2023-04-19","close":3423.5125},{"date":"2023-04-20","close":3318.804},{"date":"2023-04-21","close":3282.3835},{"date":"2023-04-24","close":3232.3057},{"date":"2023-04-25","close":3195.8853},{"date":"2023-04-26","close":3218.6479},{"date":"2023-04-27","close":3168.5698},{"date":"2023-04-28","close":3168.5698},{"date":"2023-05-02","close":3236.8579},{"date":"2023-05-03","close":3209.543},{"date":"2023-05-04","close":3204.9902},{"date":"2023-05-08","close":3337.0142},{"date":"2023-05-09","close":3337.0142},{"date":"2023-05-10","close":3314.2512},{"date":"2023-05-11","close":3314.2512},{"date":"2023-05-12","close":3241.4106},{"date":"2023-05-15","close":3236.8579},{"date":"2023-05-16","close":3195.8853},{"date":"2023-05-17","close":3236.8579},{"date":"2023-05-18","close":3232.3057},{"date":"2023-05-19","close":3277.8311},{"date":"2023-05-22","close":3327.9089},{"date":"2023-05-23","close":3332.4614},{"date":"2023-05-24","close":3332.4614},{"date":"2023-05-25","close":3282.3835},{"date":"2023-05-26","close":3241.4106},{"date":"2023-05-30","close":3286.9363},{"date":"2023-05-31","close":3377.9868},{"date":"2023-06-01","close":3355.2244},{"date":"2023-06-02","close":3346.1191},{"date":"2023-06-05","close":3414.4075},{"date":"2023-06-07","close":3414.4075},{"date":"2023-06-08","close":3405.3022},{"date":"2023-06-09","close":3414.4075},{"date":"2023-06-12","close":3368.8818},{"date":"2023-06-13","close":3296.0413},{"date":"2023-06-14","close":3191.3325},{"date":"2023-06-15","close":3104.8342},{"date":"2023-06-16","close":3095.7292},{"date":"2023-06-19","close":3173.1223},{"date":"2023-06-20","close":3191.3325},{"date":"2023-06-21","close":3168.5698},{"date":"2023-06-22","close":3182.2275},{"date":"2023-06-23","close":3132.1497},{"date":"2023-06-26","close":3150.3599},{"date":"2023-06-27","close":3141.2546},{"date":"2023-06-28","close":3159.4648},{"date":"2023-06-29","close":3086.6243},{"date":"2023-06-30","close":3113.9392},{"date":"2023-07-03","close":3132.1497},{"date":"2023-07-04","close":3091.1768},{"date":"2023-07-05","close":3018.3359},{"date":"2023-07-06","close":2954.6003},{"date":"2023-07-07","close":2913.6277},{"date":"2023-07-10","close":2945.4954},{"date":"2023-07-11","close":3027.4412},{"date":"2023-07-12","close":3036.5459},{"date":"2023-07-13","close":3059.3088},{"date":"2023-07-14","close":3022.8887},{"date":"2023-07-17","close":3291.4888},{"date":"2023-07-18","close":3072.9666},{"date":"2023-07-19","close":3091.1768},{"date":"2023-07-20","close":3132.1497},{"date":"2023-07-21","close":3068.4138},{"date":"2023-07-24","close":3000.1257},{"date":"2023-07-25","close":2950.0479},{"date":"2023-07-26","close":2849.8918},{"date":"2023-07-27","close":2959.1528},{"date":"2023-07-28","close":2959.1528},{"date":"2023-07-31","close":3059.3088},{"date":"2023-08-01","close":3036.5459},{"date":"2023-08-02","close":3031.9937},{"date":"2023-08-03","close":3050.2036},{"date":"2023-08-04","close":3050.2036},{"date":"2023-08-07","close":3045.6511},{"date":"2023-08-08","close":3054.7563},{"date":"2023-08-09","close":3082.0715},{"date":"2023-08-10","close":3104.8342},{"date":"2023-08-11","close":3104.8342},{"date":"2023-08-14","close":3113.9392},{"date":"2023-08-16","close":3109.3867},{"date":"2023-08-17","close":3104.8342},{"date":"2023-08-18","close":3013.7834},{"date":"2023-08-21","close":2995.5732},{"date":"2023-08-22","close":2968.2578},{"date":"2023-08-23","close":3000.1257},{"date":"2023-08-24","close":2981.9155},{"date":"2023-08-25","close":3013.7834},{"date":"2023-08-28","close":3086.6243},{"date":"2023-08-29","close":3118.4919},{"date":"2023-08-30","close":3113.9392},{"date":"2023-08-31","close":3063.8613},{"date":"2023-09-01","close":3095.7292},{"date":"2023-09-04","close":3123.0444},{"date":"2023-09-05","close":3113.9392},{"date":"2023-09-06","close":3086.6243},{"date":"2023-09-07","close":3041.0986},{"date":"2023-09-08","close":3109.3867},{"date":"2023-09-11","close":3095.7292},{"date":"2023-09-12","close":3104.8342},{"date":"2023-09-13","close":3109.3867},{"date":"2023-09-14","close":3123.0444},{"date":"2023-09-15","close":3136.7021},{"date":"2023-09-18","close":3132.1497},{"date":"2023-09-19","close":3159.4648},{"date":"2023-09-20","close":3082.0715},{"date":"2023-09-21","close":3031.9937},{"date":"2023-09-22","close":3027.4412},{"date":"2023-09-25","close":3000.1257},{"date":"2023-09-26","close":2968.2578},{"date":"2023-09-27","close":2977.363},{"date":"2023-10-04","close":2972.8103},{"date":"2023-10-05","close":2922.7327},{"date":"2023-10-06","close":2945.4954},{"date":"2023-10-10","close":2931.8376},{"date":"2023-10-11","close":2945.4954},{"date":"2023-10-12","close":2991.0208},{"date":"2023-10-13","close":2936.3901},{"date":"2023-10-16","close":2972.8103},{"date":"2023-10-17","close":2950.0479},{"date":"2023-10-18","close":2913.6277},{"date":"2023-10-19","close":2849.8918},{"date":"2023-10-20","close":2818.0242},{"date":"2023-10-23","close":2790.709},{"date":"2023-10-24","close":2886.3125},{"date":"2023-10-25","close":2890.865},{"date":"2023-10-26","close":2840.7869},{"date":"2023-10-27","close":2868.1023},{"date":"2023-10-30","close":2863.5496},{"date":"2023-10-31","close":2804.3665},{"date":"2023-11-01","close":2827.1294},{"date":"2023-11-02","close":2858.9971},{"date":"2023-11-03","close":2890.865},{"date":"2023-11-06","close":2959.1528},{"date":"2023-11-07","close":2909.075},{"date":"2023-11-08","close":2922.7327},{"date":"2023-11-09","close":2922.7327},{"date":"2023-11-10","close":2899.97},{"date":"2023-11-13","close":2931.8376},{"date":"2023-11-14","close":2963.7056},{"date":"2023-11-15","close":2995.5732},{"date":"2023-11-16","close":2991.0208},{"date":"2023-11-17","close":2954.6003},{"date":"2023-11-20","close":2963.7056},{"date":"2023-11-21","close":2972.8103},{"date":"2023-11-22","close":2945.4954},{"date":"2023-11-23","close":2945.4954},{"date":"2023-11-24","close":2945.4954},{"date":"2023-11-27","close":2918.1802},{"date":"2023-11-28","close":2918.1802},{"date":"2023-11-29","close":2886.3125},{"date":"2023-11-30","close":2877.2073},{"date":"2023-12-01","close":2858.9971},{"date":"2023-12-04","close":2858.9971},{"date":"2023-12-05","close":2858.9971},{"date":"2023-12-06","close":2895.4175},{"date":"2023-12-07","close":2877.2073},{"date":"2023-12-08","close":2899.97},{"date":"2023-12-11","close":2904.5225},{"date":"2023-12-12","close":2886.3125},{"date":"2023-12-13","close":2918.1802},{"date":"2023-12-14","close":2904.5225},{"date":"2023-12-15","close":2877.2073},{"date":"2023-12-18","close":2881.7598},{"date":"2023-12-19","close":2890.865},{"date":"2023-12-20","close":2899.97},{"date":"2023-12-21","close":2899.97},{"date":"2023-12-22","close":2895.4175},{"date":"2023-12-26","close":2918.1802},{"date":"2023-12-27","close":2951.0742},{"date":"2023-12-28","close":2941.676},{"date":"2024-01-02","close":2932.2776},{"date":"2024-01-03","close":2932.2776},{"date":"2024-01-04","close":2941.676},{"date":"2024-01-05","close":2922.8794},{"date":"2024-01-08","close":2913.481},{"date":"2024-01-09","close":2908.7817},{"date":"2024-01-10","close":2913.481},{"date":"2024-01-11","close":2904.0825},{"date":"2024-01-12","close":2899.3835},{"date":"2024-01-15","close":2880.5869},{"date":"2024-01-16","close":2861.79},{"date":"2024-01-17","close":2796.002},{"date":"2024-01-18","close":2791.3027},{"date":"2024-01-19","close":2810.0994},{"date":"2024-01-22","close":2791.3027},{"date":"2024-01-23","close":2796.002},{"date":"2024-01-24","close":2781.9043},{"date":"2024-01-25","close":2781.9043},{"date":"2024-01-26","close":2800.7009},{"date":"2024-01-29","close":2819.4976},{"date":"2024-01-30","close":2833.5952},{"date":"2024-01-31","close":2847.6926},{"date":"2024-02-01","close":2866.4893},{"date":"2024-02-02","close":2894.6843},{"date":"2024-02-05","close":2918.1802},{"date":"2024-02-06","close":2932.2776},{"date":"2024-02-07","close":2889.9851},{"date":"2024-02-08","close":2922.8794},{"date":"2024-02-13","close":2960.4727},{"date":"2024-02-14","close":2965.1719},{"date":"2024-02-15","close":2960.4727},{"date":"2024-02-16","close":2969.8708},{"date":"2024-02-19","close":2974.5701},{"date":"2024-02-20","close":2960.4727},{"date":"2024-02-21","close":2974.5701},{"date":"2024-02-22","close":2965.1719},{"date":"2024-02-23","close":2946.375},{"date":"2024-02-26","close":2913.481},{"date":"2024-02-27","close":2885.2859},{"date":"2024-02-28","close":2885.2859},{"date":"2024-02-29","close":2880.5869},{"date":"2024-03-04","close":2861.79},{"date":"2024-03-05","close":2852.3918},{"date":"2024-03-06","close":2842.9934},{"date":"2024-03-07","close":2824.1968},{"date":"2024-03-08","close":2871.1885},{"date":"2024-03-11","close":2828.896},{"date":"2024-03-12","close":2828.896},{"date":"2024-03-13","close":2847.6926},{"date":"2024-03-14","close":2838.2944},{"date":"2024-03-15","close":2838.2944},{"date":"2024-03-18","close":2838.2944},{"date":"2024-03-19","close":2819.4976},{"date":"2024-03-20","close":2824.1968},{"date":"2024-03-21","close":2824.1968},{"date":"2024-03-22","close":2828.896},{"date":"2024-03-25","close":2828.896},{"date":"2024-03-26","close":2824.1968},{"date":"2024-03-27","close":2819.4976},{"date":"2024-03-28","close":2810.0994},{"date":"2024-03-29","close":2805.4001},{"date":"2024-04-01","close":2819.4976},{"date":"2024-04-02","close":2800.7009},{"date":"2024-04-03","close":2791.3027},{"date":"2024-04-04","close":2791.3027},{"date":"2024-04-05","close":2781.9043},{"date":"2024-04-08","close":2753.7095},{"date":"2024-04-09","close":2734.9126},{"date":"2024-04-11","close":2730.2136},{"date":"2024-04-12","close":2697.3193},{"date":"2024-04-15","close":2673.8235},{"date":"2024-04-16","close":2664.4253},{"date":"2024-04-17","close":2655.0269},{"date":"2024-04-18","close":2687.9211},{"date":"2024-04-19","close":2697.3193},{"date":"2024-04-22","close":2716.116},{"date":"2024-04-23","close":2730.2136},{"date":"2024-04-24","close":2720.8152},{"date":"2024-04-25","close":2720.8152},{"date":"2024-04-26","close":2720.8152},{"date":"2024-04-29","close":2749.0103},{"date":"2024-04-30","close":2763.1077},{"date":"2024-05-02","close":2739.6118},{"date":"2024-05-03","close":2739.6118},{"date":"2024-05-07","close":2749.0103},{"date":"2024-05-08","close":2739.6118},{"date":"2024-05-09","close":2744.311},{"date":"2024-05-10","close":2739.6118},{"date":"2024-05-13","close":2749.0103},{"date":"2024-05-14","close":2767.8069},{"date":"2024-05-16","close":2796.002},{"date":"2024-05-17","close":2875.8877},{"date":"2024-05-20","close":2796.002},{"date":"2024-05-21","close":2758.4084},{"date":"2024-05-22","close":2777.2051},{"date":"2024-05-23","close":2772.5061},{"date":"2024-05-24","close":2772.5061},{"date":"2024-05-27","close":2758.4084},{"date":"2024-05-28","close":2744.311},{"date":"2024-05-29","close":2720.8152},{"date":"2024-05-30","close":2711.417},{"date":"2024-05-31","close":2725.5144},{"date":"2024-06-03","close":2730.2136},{"date":"2024-06-04","close":2739.6118},{"date":"2024-06-05","close":3218.9265},{"date":"2024-06-07","close":2974.5701},{"date":"2024-06-10","close":3007.4644},{"date":"2024-06-11","close":2946.375},{"date":"2024-06-12","close":2871.1885},{"date":"2024-06-13","close":2960.4727},{"date":"2024-06-14","close":2913.481},{"date":"2024-06-17","close":2932.2776},{"date":"2024-06-18","close":2951.0742},{"date":"2024-06-19","close":3007.4644},{"date":"2024-06-20","close":3040.3582},{"date":"2024-06-21","close":2988.6675},{"date":"2024-06-24","close":2960.4727},{"date":"2024-06-25","close":2946.375},{"date":"2024-06-26","close":2941.676},{"date":"2024-06-27","close":2946.375},{"date":"2024-06-28","close":2904.0825},{"date":"2024-07-01","close":2922.8794},{"date":"2024-07-02","close":2899.3835},{"date":"2024-07-03","close":2866.4893},{"date":"2024-07-04","close":2866.4893},{"date":"2024-07-05","close":2871.1885},{"date":"2024-07-08","close":2885.2859},{"date":"2024-07-09","close":2875.8877},{"date":"2024-07-10","close":2918.1802},{"date":"2024-07-11","close":2955.7734},{"date":"2024-07-12","close":2951.0742},{"date":"2024-07-15","close":2979.2693},{"date":"2024-07-16","close":2955.7734},{"date":"2024-07-17","close":2983.9685},{"date":"2024-07-18","close":3016.8625},{"date":"2024-07-19","close":2969.8708},{"date":"2024-07-22","close":2988.6675},{"date":"2024-07-23","close":2927.5784},{"date":"2024-07-24","close":2889.9851},{"date":"2024-07-25","close":2833.5952},{"date":"2024-07-26","close":2904.0825},{"date":"2024-07-29","close":2941.676},{"date":"2024-07-30","close":3176.634},{"date":"2024-07-31","close":3378.698},{"date":"2024-08-01","close":3345.804},{"date":"2024-08-02","close":3106.1465},{"date":"2024-08-05","close":2767.8069},{"date":"2024-08-06","close":2913.481},{"date":"2024-08-07","close":2988.6675},{"date":"2024-08-08","close":3012.1633},{"date":"2024-08-09","close":3016.8625},{"date":"2024-08-12","close":3026.2607},{"date":"2024-08-13","close":2951.0742},{"date":"2024-08-14","close":2993.3667},{"date":"2024-08-16","close":3021.5618},{"date":"2024-08-19","close":2993.3667},{"date":"2024-08-20","close":3035.6589},{"date":"2024-08-21","close":3106.1465},{"date":"2024-08-22","close":3101.4473},{"date":"2024-08-23","close":3073.2524},{"date":"2024-08-26","close":3030.96},{"date":"2024-08-27","close":3073.2524},{"date":"2024-08-28","close":2993.3667},{"date":"2024-08-29","close":2951.0742},{"date":"2024-08-30","close":2955.7734},{"date":"2024-09-02","close":2941.676},{"date":"2024-09-03","close":2941.676},{"date":"2024-09-04","close":2861.79},{"date":"2024-09-05","close":2847.6926},{"date":"2024-09-06","close":2777.2051},{"date":"2024-09-09","close":2833.5952},{"date":"2024-09-10","close":2833.5952},{"date":"2024-09-11","close":2842.9934},{"date":"2024-09-12","close":2847.6926},{"date":"2024-09-13","close":2861.79},{"date":"2024-09-19","close":2875.8877},{"date":"2024-09-20","close":2880.5869},{"date":"2024-09-23","close":2875.8877},{"date":"2024-09-24","close":2875.8877},{"date":"2024-09-25","close":2857.0911},{"date":"2024-09-26","close":2875.8877},{"date":"2024-09-27","close":2904.0825},{"date":"2024-09-30","close":2880.5869},{"date":"2024-10-02","close":2838.2944},{"date":"2024-10-04","close":2828.896},{"date":"2024-10-07","close":2847.6926},{"date":"2024-10-08","close":2847.6926},{"date":"2024-10-10","close":2828.896},{"date":"2024-10-11","close":2861.79},{"date":"2024-10-14","close":2866.4893},{"date":"2024-10-15","close":2880.5869},{"date":"2024-10-16","close":2880.5869},{"date":"2024-10-17","close":2871.1885},{"date":"2024-10-18","close":2833.5952},{"date":"2024-10-21","close":2861.79},{"date":"2024-10-22","close":2810.0994},{"date":"2024-10-23","close":2838.2944},{"date":"2024-10-24","close":2932.2776},{"date":"2024-10-25","close":2847.6926},{"date":"2024-10-28","close":2875.8877},{"date":"2024-10-29","close":2880.5869},{"date":"2024-10-30","close":2889.9851},{"date":"2024-10-31","close":2894.6843},{"date":"2024-11-01","close":2857.0911},{"date":"2024-11-04","close":2861.79},{"date":"2024-11-05","close":2875.8877},{"date":"2024-11-06","close":2941.676},{"date":"2024-11-07","close":2941.676},{"date":"2024-11-08","close":2951.0742},{"date":"2024-11-11","close":2955.7734},{"date":"2024-11-12","close":2922.8794},{"date":"2024-11-13","close":2927.5784},{"date":"2024-11-14","close":2918.1802},{"date":"2024-11-15","close":3021.5618},{"date":"2024-11-18","close":3035.6589},{"date":"2024-11-19","close":3049.7566},{"date":"2024-11-20","close":3063.854},{"date":"2024-11-21","close":3012.1633},{"date":"2024-11-22","close":3007.4644},{"date":"2024-11-25","close":3016.8625},{"date":"2024-11-26","close":3063.854},{"date":"2024-11-27","close":3059.1548},{"date":"2024-11-28","close":3021.5618},{"date":"2024-11-29","close":2988.6675},{"date":"2024-12-02","close":2927.5784},{"date":"2024-12-03","close":2960.4727},{"date":"2024-12-04","close":2889.9851},{"date":"2024-12-05","close":2842.9934},{"date":"2024-12-06","close":2819.4976},{"date":"2024-12-09","close":2683.2219},{"date":"2024-12-10","close":2805.4001},{"date":"2024-12-11","close":2838.2944},{"date":"2024-12-12","close":2814.7986},{"date":"2024-12-13","close":2904.0825},{"date":"2024-12-16","close":2889.9851},{"date":"2024-12-17","close":2889.9851},{"date":"2024-12-18","close":2899.3835},{"date":"2024-12-19","close":2875.8877},{"date":"2024-12-20","close":2847.6926},{"date":"2024-12-23","close":2894.6843},{"date":"2024-12-24","close":2889.9851},{"date":"2024-12-26","close":2880.5869},{"date":"2024-12-27","close":2895.209},{"date":"2024-12-30","close":2870.8386},{"date":"2025-01-02","close":2885.4609},{"date":"2025-01-03","close":2885.4609},{"date":"2025-01-06","close":2890.335},{"date":"2025-01-07","close":2890.335},{"date":"2025-01-08","close":2885.4609},{"date":"2025-01-09","close":2880.5869},{"date":"2025-01-10","close":2934.2019},{"date":"2025-01-13","close":2890.335},{"date":"2025-01-14","close":2934.2019},{"date":"2025-01-15","close":2963.4463},{"date":"2025-01-16","close":2958.5723},{"date":"2025-01-17","close":3007.3132},{"date":"2025-01-20","close":2982.9426},{"date":"2025-01-21","close":3012.1873},{"date":"2025-01-22","close":2987.8169},{"date":"2025-01-23","close":3012.1873},{"date":"2025-01-24","close":3012.1873},{"date":"2025-01-31","close":2929.3276},{"date":"2025-02-03","close":2943.95},{"date":"2025-02-04","close":2929.3276},{"date":"2025-02-05","close":2943.95},{"date":"2025-02-06","close":2963.4463},{"date":"2025-02-07","close":2987.8169},{"date":"2025-02-10","close":3012.1873},{"date":"2025-02-11","close":2982.9426},{"date":"2025-02-12","close":2939.0759},{"date":"2025-02-13","close":3026.8096},{"date":"2025-02-14","close":3007.3132},{"date":"2025-02-17","close":3017.0613},{"date":"2025-02-18","close":3056.054},{"date":"2025-02-19","close":3085.2986},{"date":"2025-02-20","close":3090.1726},{"date":"2025-02-21","close":3070.6763},{"date":"2025-02-24","close":3080.4246},{"date":"2025-02-25","close":3080.4246},{"date":"2025-02-26","close":3095.0466},{"date":"2025-02-27","close":3099.9209},{"date":"2025-02-28","close":3031.6836},{"date":"2025-03-04","close":2978.0686},{"date":"2025-03-05","close":3056.054},{"date":"2025-03-06","close":3070.6763},{"date":"2025-03-07","close":3056.054},{"date":"2025-03-10","close":3051.1799},{"date":"2025-03-11","close":3031.6836},{"date":"2025-03-12","close":3051.1799},{"date":"2025-03-13","close":3041.4316},{"date":"2025-03-14","close":3056.054},{"date":"2025-03-17","close":3041.4316},{"date":"2025-03-18","close":3036.5576},{"date":"2025-03-19","close":3031.6836},{"date":"2025-03-20","close":3012.1873},{"date":"2025-03-21","close":3007.3132},{"date":"2025-03-24","close":3007.3132},{"date":"2025-03-25","close":2978.0686},{"date":"2025-03-26","close":2968.3203},{"date":"2025-03-27","close":2953.6982},{"date":"2025-03-28","close":2934.2019},{"date":"2025-03-31","close":2904.9573},{"date":"2025-04-01","close":2943.95},{"date":"2025-04-02","close":2939.0759},{"date":"2025-04-03","close":2924.4536},{"date":"2025-04-04","close":2953.6982},{"date":"2025-04-07","close":2807.4756},{"date":"2025-04-08","close":2870.8386},{"date":"2025-04-09","close":2826.9719},{"date":"2025-04-10","close":2895.209},{"date":"2025-04-11","close":2919.5796},{"date":"2025-04-14","close":2919.5796},{"date":"2025-04-15","close":2958.5723},{"date":"2025-04-16","close":2914.7053},{"date":"2025-04-17","close":2953.6982},{"date":"2025-04-18","close":3017.0613},{"date":"2025-04-21","close":3114.5432},{"date":"2025-04-22","close":3070.6763},{"date":"2025-04-23","close":3065.8022},{"date":"2025-04-24","close":3041.4316},{"date":"2025-04-25","close":3041.4316},{"date":"2025-04-28","close":3070.6763},{"date":"2025-04-29","close":3114.5432},{"date":"2025-04-30","close":3060.9282},{"date":"2025-05-02","close":3036.5576},{"date":"2025-05-07","close":3090.1726},{"date":"2025-05-08","close":3095.0466},{"date":"2025-05-09","close":3075.5503},{"date":"2025-05-12","close":3143.7876},{"date":"2025-05-13","close":3129.1653},{"date":"2025-05-14","close":3129.1653},{"date":"2025-05-15","close":3099.9209},{"date":"2025-05-16","close":3036.5576},{"date":"2025-05-19","close":3012.1873},{"date":"2025-05-20","close":3065.8022},{"date":"2025-05-21","close":3046.3059},{"date":"2025-05-22","close":3012.1873},{"date":"2025-05-23","close":3041.4316},{"date":"2025-05-26","close":3104.7949},{"date":"2025-05-27","close":3046.3059},{"date":"2025-05-28","close":3046.3059},{"date":"2025-05-29","close":3065.8022},{"date":"2025-05-30","close":3056.054},{"date":"2025-06-02","close":3041.4316},{"date":"2025-06-04","close":3148.6616},{"date":"2025-06-05","close":3153.5359},{"date":"2025-06-09","close":3153.5359},{"date":"2025-06-10","close":3148.6616},{"date":"2025-06-11","close":3148.6616},{"date":"2025-06-12","close":3173.0322},{"date":"2025-06-13","close":3090.1726},{"date":"2025-06-16","close":3129.1653},{"date":"2025-06-17","close":3119.4172},{"date":"2025-06-18","close":3104.7949},{"date":"2025-06-19","close":3090.1726},{"date":"2025-06-20","close":3109.6689},{"date":"2025-06-23","close":3056.054},{"date":"2025-06-24","close":3168.1582},{"date":"2025-06-25","close":3187.6545},{"date":"2025-06-26","close":3148.6616},{"date":"2025-06-27","close":3080.4246},{"date":"2025-06-30","close":3109.6689},{"date":"2025-07-01","close":3187.6545},{"date":"2025-07-02","close":3143.7876},{"date":"2025-07-03","close":3182.7803},{"date":"2025-07-04","close":3119.4172},{"date":"2025-07-07","close":3090.1726},{"date":"2025-07-08","close":3124.2913},{"date":"2025-07-09","close":3173.0322},{"date":"2025-07-10","close":3173.0322},{"date":"2025-07-11","close":3182.7803},{"date":"2025-07-14","close":3212.0249},{"date":"2025-07-15","close":3202.2766},{"date":"2025-07-16","close":3143.7876},{"date":"2025-07-17","close":3148.6616},{"date":"2025-07-18","close":3134.0396},{"date":"2025-07-21","close":3148.6616},{"date":"2025-07-22","close":3138.9136},{"date":"2025-07-23","close":3148.6616},{"date":"2025-07-24","close":3168.1582},{"date":"2025-07-25","close":3153.5359},{"date":"2025-07-28","close":3134.0396},{"date":"2025-07-29","close":3202.2766},{"date":"2025-07-30","close":3319.2549},{"date":"2025-07-31","close":3367.9958},{"date":"2025-08-01","close":3294.8845},{"date":"2025-08-04","close":3416.7366},{"date":"2025-08-05","close":3387.4922},{"date":"2025-08-06","close":3353.3735},{"date":"2025-08-07","close":3343.6252},{"date":"2025-08-08","close":3333.8772},{"date":"2025-08-11","close":3304.6326},{"date":"2025-08-12","close":3275.3879},{"date":"2025-08-13","close":3275.3879},{"date":"2025-08-14","close":3246.1436},{"date":"2025-08-18","close":3246.1436},{"date":"2025-08-19","close":3246.1436},{"date":"2025-08-20","close":3231.5212},{"date":"2025-08-21","close":3260.7659},{"date":"2025-08-22","close":3251.0176},{"date":"2025-08-25","close":3221.7729},{"date":"2025-08-26","close":3197.4026},{"date":"2025-08-27","close":3187.6545},{"date":"2025-08-28","close":3221.7729},{"date":"2025-08-29","close":3207.1509},{"date":"2025-09-01","close":3207.1509},{"date":"2025-09-02","close":3197.4026},{"date":"2025-09-03","close":3177.9062},{"date":"2025-09-04","close":3197.4026},{"date":"2025-09-05","close":3182.7803},{"date":"2025-09-08","close":3236.3953},{"date":"2025-09-09","close":3226.6472},{"date":"2025-09-10","close":3324.1289},{"date":"2025-09-11","close":3294.8845},{"date":"2025-09-12","close":3333.8772},{"date":"2025-09-15","close":3338.7512},{"date":"2025-09-16","close":3270.5139},{"date":"2025-09-17","close":3275.3879},{"date":"2025-09-18","close":3280.2622},{"date":"2025-09-19","close":3310.0},{"date":"2025-09-22","close":3182.7803},{"date":"2025-09-23","close":3182.7803},{"date":"2025-09-24","close":3134.0396},{"date":"2025-09-25","close":3124.2913},{"date":"2025-09-26","close":3109.6689},{"date":"2025-09-29","close":3124.2913},{"date":"2025-09-30","close":3129.1653},{"date":"2025-10-01","close":3109.6689},{"date":"2025-10-02","close":3119.4172},{"date":"2025-10-10","close":3109.6689},{"date":"2025-10-13","close":3085.2986},{"date":"2025-10-14","close":3080.4246},{"date":"2025-10-15","close":3134.0396},{"date":"2025-10-16","close":3104.7949},{"date":"2025-10-17","close":3090.1726},{"date":"2025-10-20","close":3080.4246},{"date":"2025-10-21","close":3070.6763},{"date":"2025-10-22","close":3090.1726},{"date":"2025-10-23","close":3075.5503},{"date":"2025-10-24","close":3041.4316},{"date":"2025-10-27","close":3065.8022},{"date":"2025-10-28","close":3051.1799},{"date":"2025-10-29","close":2982.9426},{"date":"2025-10-30","close":2924.4536},{"date":"2025-10-31","close":2929.3276},{"date":"2025-11-03","close":2895.209},{"date":"2025-11-04","close":2875.7126},{"date":"2025-11-05","close":2890.335},{"date":"2025-11-06","close":2900.0833},{"date":"2025-11-07","close":2900.0833},{"date":"2025-11-10","close":3007.3132},{"date":"2025-11-11","close":3007.3132},{"date":"2025-11-12","close":3056.054},{"date":"2025-11-13","close":3051.1799},{"date":"2025-11-14","close":2992.6909},{"date":"2025-11-17","close":2963.4463},{"date":"2025-11-18","close":2934.2019},{"date":"2025-11-19","close":2958.5723},{"date":"2025-11-20","close":3002.439},{"date":"2025-11-21","close":2943.95},{"date":"2025-11-24","close":2943.95},{"date":"2025-11-25","close":2924.4536},{"date":"2025-11-26","close":2982.9426},{"date":"2025-11-27","close":2982.9426},{"date":"2025-11-28","close":2987.8169},{"date":"2025-12-01","close":2953.6982},{"date":"2025-12-02","close":2978.0686},{"date":"2025-12-03","close":3046.3059},{"date":"2025-12-04","close":3007.3132},{"date":"2025-12-05","close":3021.9353},{"date":"2025-12-08","close":3017.0613},{"date":"2025-12-09","close":3177.9062},{"date":"2025-12-10","close":3109.6689},{"date":"2025-12-11","close":4040.6201},{"date":"2025-12-12","close":5244.52},{"date":"2025-12-15","close":5254.2686},{"date":"2025-12-16","close":4727.8667},{"date":"2025-12-17","close":4874.0894},{"date":"2025-12-18","close":4693.748},{"date":"2025-12-19","close":4357.436},{"date":"2025-12-22","close":4664.5034},{"date":"2025-12-23","close":4698.6221},{"date":"2025-12-24","close":4703.4961},{"date":"2025-12-26","close":4684.0},{"date":"2025-12-29","close":4970.0},{"date":"2025-12-30","close":4990.0},{"date":"2026-01-02","close":5300.0},{"date":"2026-01-05","close":4885.0},{"date":"2026-01-06","close":4835.0},{"date":"2026-01-07","close":4720.0},{"date":"2026-01-08","close":4590.0},{"date":"2026-01-09","close":4655.0},{"date":"2026-01-12","close":4820.0},{"date":"2026-01-13","close":4550.0},{"date":"2026-01-14","close":4790.0},{"date":"2026-01-15","close":4725.0},{"date":"2026-01-16","close":5290.0},{"date":"2026-01-19","close":5490.0},{"date":"2026-01-20","close":5350.0},{"date":"2026-01-21","close":5030.0},{"date":"2026-01-22","close":4900.0},{"date":"2026-01-23","close":5030.0},{"date":"2026-01-26","close":4875.0},{"date":"2026-01-27","close":5200.0},{"date":"2026-01-28","close":6760.0},{"date":"2026-01-29","close":6600.0},{"date":"2026-01-30","close":8400.0},{"date":"2026-02-02","close":10920.0},{"date":"2026-02-03","close":14190.0},{"date":"2026-02-04","close":18440.0},{"date":"2026-02-05","close":18440.0},{"date":"2026-02-06","close":19650.0},{"date":"2026-02-09","close":16860.0},{"date":"2026-02-10","close":16120.0},{"date":"2026-02-11","close":15040.0},{"date":"2026-02-12","close":13960.0},{"date":"2026-02-13","close":14510.0},{"date":"2026-02-19","close":14080.0},{"date":"2026-02-20","close":14510.0},{"date":"2026-02-23","close":15750.0},{"date":"2026-02-24","close":15890.0},{"date":"2026-02-25","close":16150.0},{"date":"2026-02-26","close":15270.0},{"date":"2026-02-27","close":17350.0},{"date":"2026-03-03","close":17000.0},{"date":"2026-03-04","close":13160.0},{"date":"2026-03-05","close":14330.0},{"date":"2026-03-06","close":14770.0},{"date":"2026-03-09","close":13770.0},{"date":"2026-03-10","close":13960.0},{"date":"2026-03-11","close":18140.0},{"date":"2026-03-12","close":20200.0},{"date":"2026-03-13","close":18200.0},{"date":"2026-03-16","close":17100.0},{"date":"2026-03-17","close":17390.0},{"date":"2026-03-18","close":17750.0},{"date":"2026-03-19","close":17300.0},{"date":"2026-03-20","close":17370.0},{"date":"2026-03-23","close":15700.0},{"date":"2026-03-24","close":17170.0},{"date":"2026-03-25","close":17250.0},{"date":"2026-03-26","close":17230.0},{"date":"2026-03-27","close":16390.0},{"date":"2026-03-30","close":15160.0},{"date":"2026-03-31","close":14800.0},{"date":"2026-04-01","close":15450.0},{"date":"2026-04-02","close":14320.0},{"date":"2026-04-03","close":14380.0},{"date":"2026-04-06","close":15000.0},{"date":"2026-04-07","close":14500.0},{"date":"2026-04-08","close":17450.0},{"date":"2026-04-09","close":16870.0},{"date":"2026-04-10","close":17100.0},{"date":"2026-04-13","close":16800.0},{"date":"2026-04-14","close":16850.0},{"date":"2026-04-15","close":16930.0},{"date":"2026-04-16","close":16400.0},{"date":"2026-04-17","close":15830.0},{"date":"2026-04-20","close":15700.0},{"date":"2026-04-21","close":16330.0},{"date":"2026-04-22","close":16000.0},{"date":"2026-04-23","close":15740.0},{"date":"2026-04-24","close":16190.0},{"date":"2026-04-27","close":16260.0},{"date":"2026-04-28","close":16190.0},{"date":"2026-04-29","close":16900.0},{"date":"2026-04-30","close":16930.0},{"date":"2026-05-04","close":16290.0},{"date":"2026-05-06","close":15630.0},{"date":"2026-05-07","close":15050.0},{"date":"2026-05-08","close":15090.0},{"date":"2026-05-11","close":14210.0},{"date":"2026-05-12","close":13820.0},{"date":"2026-05-13","close":15560.0},{"date":"2026-05-14","close":14750.0},{"date":"2026-05-15","close":13650.0},{"date":"2026-05-18","close":13400.0},{"date":"2026-05-19","close":12380.0},{"date":"2026-05-20","close":12260.0},{"date":"2026-05-21","close":12780.0},{"date":"2026-05-22","close":13190.0},{"date":"2026-05-26","close":13210.0},{"date":"2026-05-27","close":12450.0},{"date":"2026-05-28","close":12140.0},{"date":"2026-05-29","close":12360.0},{"date":"2026-06-01","close":11990.0},{"date":"2026-06-02","close":11830.0},{"date":"2026-06-04","close":10530.0},{"date":"2026-06-05","close":10480.0},{"date":"2026-06-08","close":9850.0},{"date":"2026-06-09","close":10560.0},{"date":"2026-06-10","close":10670.0},{"date":"2026-06-11","close":11690.0},{"date":"2026-06-12","close":11530.0},{"date":"2026-06-15","close":11340.0},{"date":"2026-06-16","close":11570.0},{"date":"2026-06-17","close":10860.0},{"date":"2026-06-18","close":10100.0},{"date":"2026-06-19","close":9590.0},{"date":"2026-06-22","close":9430.0},{"date":"2026-06-23","close":8930.0},{"date":"2026-06-24","close":8990.0},{"date":"2026-06-25","close":8720.0},{"date":"2026-06-26","close":8350.0},{"date":"2026-06-29","close":8900.0},{"date":"2026-06-30","close":8810.0},{"date":"2026-07-01","close":9140.0},{"date":"2026-07-02","close":8400.0},{"date":"2026-07-03","close":8420.0},{"date":"2026-07-06","close":8340.0},{"date":"2026-07-07","close":8280.0},{"date":"2026-07-08","close":7770.0},{"date":"2026-07-09","close":7710.0},{"date":"2026-07-10","close":8260.0},{"date":"2026-07-13","close":7860.0},{"date":"2026-07-14","close":7640.0},{"date":"2026-07-15","close":7950.0},{"date":"2026-07-16","close":7590.0},{"date":"2026-07-20","close":7220.0},{"date":"2026-07-21","close":7220.0},{"date":"2026-07-22","close":7710.0},{"date":"2026-07-23","close":7870.0},{"date":"2026-07-24","close":7400.0},{"date":"2026-07-27","close":7420.0},{"date":"2026-07-28","close":6740.0},{"date":"2026-07-29","close":6380.0},{"date":"2026-07-30","close":6310.0},{"date":"2026-07-31","close":7010.0},{"date":"2026-08-03","close":6970.0},{"date":"2026-08-04","close":7500.0},{"date":"2026-08-05","close":7870.0},{"date":"2026-08-06","close":8000.0},{"date":"2026-08-07","close":7900.0},{"date":"2026-08-10","close":8290.0},{"date":"2026-08-11","close":8310.0},{"date":"2026-08-12","close":8290.0},{"date":"2026-08-13","close":8250.0},{"date":"2026-08-14","close":8340.0},{"date":"2026-08-18","close":7710.0},{"date":"2026-08-19","close":7380.0},{"date":"2026-08-20","close":7530.0},{"date":"2026-08-21","close":7190.0},{"date":"2026-08-24","close":7320.0},{"date":"2026-08-25","close":7600.0},{"date":"2026-08-26","close":7730.0},{"date":"2026-08-27","close":7860.0},{"date":"2026-08-28","close":7920.0},{"date":"2026-08-31","close":7790.0},{"date":"2026-09-01","close":7560.0},{"date":"2026-09-02","close":7300.0},{"date":"2026-09-03","close":7180.0},{"date":"2026-09-04","close":7210.0},{"date":"2026-09-07","close":7240.0},{"date":"2026-09-08","close":7180.0},{"date":"2026-09-09","close":7130.0},{"date":"2026-09-10","close":7240.0},{"date":"2026-09-11","close":7030.0},{"date":"2026-09-14","close":6930.0},{"date":"2026-09-15","close":6800.0},{"date":"2026-09-16","close":6790.0},{"date":"2026-09-17","close":6790.0},{"date":"2026-09-18","close":6920.0},{"date":"2026-09-21","close":6700.0},{"date":"2026-09-22","close":6700.0},{"date":"2026-09-23","close":6650.0},{"date":"2026-09-28","close":6650.0},{"date":"2026-09-29","close":6530.0},{"date":"2026-09-30","close":6490.0},{"date":"2026-10-01","close":6750.0},{"date":"2026-10-02","close":6850.0},{"date":"2026-10-06","close":6790.0},{"date":"2026-10-07","close":7830.0},{"date":"2026-10-08","close":6830.0},{"date":"2026-10-12","close":7390.0},{"date":"2026-10-13","close":6630.0},{"date":"2026-10-14","close":6790.0},{"date":"2026-10-15","close":5820.0},{"date":"2026-10-16","close":6060.0},{"date":"2026-10-19","close":6190.0},{"date":"2026-10-20","close":5770.0},{"date":"2026-10-21","close":5880.0},{"date":"2026-10-22","close":5650.0},{"date":"2026-10-23","close":5440.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-78476.0,"foreign_net":97444.0,"institution_net":-18968.0},{"date":"2026-10-21","retail_net":-147542.0,"foreign_net":173882.0,"institution_net":-26340.0},{"date":"2026-10-20","retail_net":20346.0,"foreign_net":-35606.0,"institution_net":15260.0},{"date":"2026-10-19","retail_net":-176424.0,"foreign_net":181371.0,"institution_net":-4947.0},{"date":"2026-10-16","retail_net":-336829.0,"foreign_net":325486.0,"institution_net":11343.0},{"date":"2026-10-15","retail_net":216023.0,"foreign_net":-201066.0,"institution_net":-14957.0},{"date":"2026-10-14","retail_net":127137.0,"foreign_net":-158832.0,"institution_net":31695.0},{"date":"2026-10-13","retail_net":902400.0,"foreign_net":-669109.0,"institution_net":-233291.0},{"date":"2026-10-12","retail_net":-779.0,"foreign_net":-238551.0,"institution_net":239330.0},{"date":"2026-10-08","retail_net":1370509.0,"foreign_net":-1356494.0,"institution_net":-14015.0},{"date":"2026-10-07","retail_net":2190642.0,"foreign_net":-2216850.0,"institution_net":26208.0},{"date":"2026-10-06","retail_net":-4581.0,"foreign_net":17070.0,"institution_net":-12489.0},{"date":"2026-10-02","retail_net":-8571.0,"foreign_net":6029.0,"institution_net":2542.0},{"date":"2026-10-01","retail_net":-73751.0,"foreign_net":31307.0,"institution_net":42444.0},{"date":"2026-09-30","retail_net":-26290.0,"foreign_net":34159.0,"institution_net":-7869.0},{"date":"2026-09-29","retail_net":13230.0,"foreign_net":-2322.0,"institution_net":-10908.0},{"date":"2026-09-28","retail_net":-13827.0,"foreign_net":33192.0,"institution_net":-19365.0},{"date":"2026-09-23","retail_net":17030.0,"foreign_net":-13546.0,"institution_net":-3484.0},{"date":"2026-09-22","retail_net":12779.0,"foreign_net":-4091.0,"institution_net":-8688.0},{"date":"2026-09-21","retail_net":59150.0,"foreign_net":-59119.0,"institution_net":-31.0},{"date":"2026-09-18","retail_net":-22621.0,"foreign_net":-9651.0,"institution_net":32272.0},{"date":"2026-09-17","retail_net":-13365.0,"foreign_net":10397.0,"institution_net":2968.0},{"date":"2026-09-16","retail_net":7440.0,"foreign_net":-6384.0,"institution_net":-1056.0},{"date":"2026-09-15","retail_net":15361.0,"foreign_net":-34000.0,"institution_net":18639.0},{"date":"2026-09-14","retail_net":-5233.0,"foreign_net":16300.0,"institution_net":-11067.0},{"date":"2026-09-11","retail_net":29681.0,"foreign_net":3549.0,"institution_net":-33230.0},{"date":"2026-09-10","retail_net":-48683.0,"foreign_net":-3964.0,"institution_net":52647.0},{"date":"2026-09-09","retail_net":106594.0,"foreign_net":-91038.0,"institution_net":-15556.0},{"date":"2026-09-08","retail_net":-515.0,"foreign_net":17314.0,"institution_net":-16799.0},{"date":"2026-09-07","retail_net":-5407.0,"foreign_net":14064.0,"institution_net":-8657.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-78476.0,"foreign_net":97444.0,"institution_net":-18968.0},"d3":{"retail_net":-205672.0,"foreign_net":235720.0,"institution_net":-30048.0},"d7":{"retail_net":-375765.0,"foreign_net":382679.0,"institution_net":-6914.0},"d14":{"retail_net":4000104.0,"foreign_net":-4043919.0,"institution_net":43815.0},"d30":{"retail_net":4125428.0,"foreign_net":-4139059.0,"institution_net":13631.0}},"analysis":"최근 5일 외국인 순매수 74.26만, 기관 순매수 -2.37만. 30일 누적: 외국인 -413.91만, 기관 1.36만.","foreign_flow":742577.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-23652.0},"insider_trades":[],"price_analysis":{"current":5450.0,"low_30d":5400.0,"support":5711.0,"high_30d":8510.0,"change_1d":-3.5,"change_7d":-11.0,"change_30d":-23.3,"resistance":8199.0,"position_in_range":2.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.29,"per":6.2,"quarter":"2024-Q2"},{"pbr":1.26,"per":6.18,"quarter":"2024-Q3"},{"pbr":1.23,"per":4.69,"quarter":"2024-Q4"},{"pbr":1.27,"per":5.73,"quarter":"2025-Q1"},{"pbr":1.33,"per":7.14,"quarter":"2025-Q2"},{"pbr":1.33,"per":8.44,"quarter":"2025-Q3"},{"pbr":2.06,"per":13.2,"quarter":"2025-Q4"},{"pbr":6.18,"per":32.44,"quarter":"2026-Q1"},{"pbr":3.66,"per":26.71,"quarter":"2026-Q2"},{"pbr":0.75,"per":16.53,"quarter":"현재"}],"timeline":[{"close":2904.0825,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2880.5869,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2870.8386,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2904.9573,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":3109.6689,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":3129.1653,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":4990.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":14800.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":8810.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.18,"pbr_5y_low":1.23,"per_5y_avg":12.3,"per_5y_low":4.69,"current_pbr":0.75,"current_per":16.53,"pbr_5y_high":6.18,"per_5y_high":32.44,"pbr_5y_median":1.33,"per_5y_median":7.14,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":77.8,"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":["추가 분석 필요"],"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":"Basic Materials","industry":"BUILDING MATERIALS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +9.3%"},"momentum":{"grade":"D","reason":"RSI 43"},"valuation":{"grade":"C","reason":"PER 16.71x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.34,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.6,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.85,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.79,"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":15.31,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":9.73,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":5.11,"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":1.29,"per":6.2,"close":2904.0825,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.26,"per":6.18,"close":2880.5869,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.23,"per":4.69,"close":2870.8386,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.27,"per":5.73,"close":2904.9573,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.33,"per":7.14,"close":3109.6689,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.33,"per":8.44,"close":3129.1653,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.06,"per":13.2,"close":4990.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":6.18,"per":32.44,"close":14800.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.66,"per":26.71,"close":8810.0,"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":"16.7배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"0.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":43.49,"pbr":null,"per":null,"roa":0.003358339079684011,"roe":0.006013111345708754,"revenue":182125863355.0,"market_cap":null,"net_income":4692816874.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1531370949804989,"total_assets":1397362435017.0,"total_equity":780430729484.0,"profit_margin":0.025766888829252956,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":11652070072.0,"operating_margin":0.06397811852393401},{"eps":24.53,"pbr":2.23,"per":43.2,"roa":0.0018583894789636886,"roe":0.0034124820227314787,"revenue":166701751729.0,"market_cap":1762300000000.0,"net_income":2647311550.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.15021679242884473,"total_assets":1424519230208.0,"total_equity":775773039203.0,"profit_margin":0.015880526284472538,"dividend_yield":0.74,"fiscal_quarter":"Q1","operating_income":10028818376.0,"operating_margin":0.060160245900135634},{"eps":219.15,"pbr":null,"per":null,"roa":0.01634687408507566,"roe":0.030078324395973178,"revenue":191237108734.0,"market_cap":null,"net_income":23649532752.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2280405527342436,"total_assets":1446731199428.0,"total_equity":786264967445.0,"profit_margin":0.12366602333909556,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":33229849612.0,"operating_margin":0.1737625601640989},{"eps":42.62,"pbr":null,"per":null,"roa":0.0032332330943274945,"roe":0.006039079645683603,"revenue":156320864030.0,"market_cap":null,"net_income":4598962321.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1662614968403204,"total_assets":1422403577728.0,"total_equity":761533642678.0,"profit_margin":0.02942001600066258,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":12869012645.0,"operating_margin":0.08232434438521444},{"eps":169.92,"pbr":null,"per":null,"roa":0.012891723554647516,"roe":0.02422432977842372,"revenue":177819954335.0,"market_cap":null,"net_income":18336716727.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2492492873072135,"total_assets":1422363476014.0,"total_equity":756954553324.0,"profit_margin":0.10311956718004181,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":28375598278.0,"operating_margin":0.1595748822685131},{"eps":-53.58,"pbr":null,"per":null,"roa":-0.004155301162452246,"roe":-0.007828197563800852,"revenue":151548788325.0,"market_cap":null,"net_income":-5781651350.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.10851590857811631,"total_assets":1391391652245.0,"total_equity":738567378107.0,"profit_margin":-0.03815042940231967,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2109007606.0,"operating_margin":0.013916360726535027},{"eps":211.71,"pbr":null,"per":null,"roa":0.015384257853212242,"roe":0.030211921897719277,"revenue":215676732435.0,"market_cap":null,"net_income":22846657141.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.17752991730129927,"total_assets":1485067226446.0,"total_equity":756213299450.0,"profit_margin":0.10593009678448025,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":20827911655.0,"operating_margin":0.09657004452845674},{"eps":107.37,"pbr":null,"per":null,"roa":0.007931160009945095,"roe":0.015696563146729875,"revenue":172266300208.0,"market_cap":null,"net_income":11587476925.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.22470679923038334,"total_assets":1461006575390.0,"total_equity":738217456693.0,"profit_margin":0.06726490852249627,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":25186690326.0,"operating_margin":0.14620787870633292},{"eps":241.45,"pbr":null,"per":null,"roa":0.017673258484138525,"roe":0.03585444192127998,"revenue":214268975640.0,"market_cap":null,"net_income":26056504300.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2705930437844324,"total_assets":1474346359127.0,"total_equity":726730159605.0,"profit_margin":0.12160651919939332,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":40243935460.0,"operating_margin":0.18781970343487847},{"eps":51.98,"pbr":null,"per":null,"roa":0.003773977091108035,"roe":0.008005300018088706,"revenue":188574515048.0,"market_cap":null,"net_income":5609291485.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.18163086057668884,"total_assets":1486307772831.0,"total_equity":700697222131.0,"profit_margin":0.02974575585450772,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":17671587133.0,"operating_margin":0.09371142823038336},{"eps":65.58,"pbr":null,"per":null,"roa":0.004654338372434672,"roe":0.010023851618458672,"revenue":223745253187.0,"market_cap":null,"net_income":7076853102.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1855305368481082,"total_assets":1520485305476.0,"total_equity":706001382639.0,"profit_margin":0.03162906475645034,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":20263015721.0,"operating_margin":0.09056288539030923},{"eps":109.42,"pbr":null,"per":null,"roa":0.007746603416390901,"roe":0.016762990425803318,"revenue":180525007581.0,"market_cap":null,"net_income":11808196927.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.20855853481743664,"total_assets":1524306369165.0,"total_equity":704420668810.0,"profit_margin":0.06541031120966309,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":24534303529.0,"operating_margin":0.13590529011883115}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":468.43,"per":6.2,"date":"2024-06","close":2904.08,"source":"reported"},{"eps":468.43,"per":7.21,"date":"2024-07","close":3378.7,"source":"reported"},{"eps":468.43,"per":6.31,"date":"2024-08","close":2955.77,"source":"reported"},{"eps":466.38,"per":6.18,"date":"2024-09","close":2880.59,"source":"reported"},{"eps":466.38,"per":6.21,"date":"2024-10","close":2894.68,"source":"reported"},{"eps":466.38,"per":6.41,"date":"2024-11","close":2988.67,"source":"reported"},{"eps":612.51,"per":4.69,"date":"2024-12","close":2870.84,"source":"reported"},{"eps":612.51,"per":4.78,"date":"2025-01","close":2929.33,"source":"reported"},{"eps":612.51,"per":4.95,"date":"2025-02","close":3031.68,"source":"reported"},{"eps":506.95,"per":5.73,"date":"2025-03","close":2904.96,"source":"reported"},{"eps":506.95,"per":6.04,"date":"2025-04","close":3060.93,"source":"reported"},{"eps":506.95,"per":6.03,"date":"2025-05","close":3056.05,"source":"reported"},{"eps":435.42,"per":7.14,"date":"2025-06","close":3109.67,"source":"reported"},{"eps":435.42,"per":7.74,"date":"2025-07","close":3368.0,"source":"reported"},{"eps":435.42,"per":7.37,"date":"2025-08","close":3207.15,"source":"reported"},{"eps":370.67,"per":8.44,"date":"2025-09","close":3129.17,"source":"reported"},{"eps":370.67,"per":7.9,"date":"2025-10","close":2929.33,"source":"reported"},{"eps":370.67,"per":8.06,"date":"2025-11","close":2987.82,"source":"reported"},{"eps":378.11,"per":13.2,"date":"2025-12","close":4990.0,"source":"reported"},{"eps":378.11,"per":22.22,"date":"2026-01","close":8400.0,"source":"reported"},{"eps":378.11,"per":45.89,"date":"2026-02","close":17350.0,"source":"reported"},{"eps":456.22,"per":32.44,"date":"2026-03","close":14800.0,"source":"reported"},{"eps":456.22,"per":37.11,"date":"2026-04","close":16930.0,"source":"reported"},{"eps":456.22,"per":27.09,"date":"2026-05","close":12360.0,"source":"reported"},{"eps":329.79,"per":26.71,"date":"2026-06","close":8810.0,"source":"reported"},{"eps":329.79,"per":21.26,"date":"2026-07","close":7010.0,"source":"reported"},{"eps":329.79,"per":23.62,"date":"2026-08","close":7790.0,"source":"reported"},{"eps":329.79,"per":19.68,"date":"2026-09","close":6490.0,"source":"reported"},{"eps":329.79,"per":16.5,"date":"2026-10","close":5440.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":13.9,"std":10.99,"count":29,"current":16.5,"lower_1sd":2.91,"upper_1sd":24.89},"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":"삼표시멘트","phase":"above-fold","symbol_resolved":true}