{"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":"2026-10-23T09:49:17.642914+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":6.6,"direction":"higher_better","percentile":59},{"name":"영업이익 성장률","unit":"%","value":-46.1,"direction":"higher_better","percentile":20}],"summary":"매출 +6.6%","percentile":40},"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":31.4,"direction":null,"percentile":31},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-27.0,"direction":"higher_better","percentile":22}],"summary":"RSI 31","percentile":28},"valuation":{"grade":"C","metrics":[],"summary":"PER 12.43x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.81,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":10.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.6,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.51,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":5.1,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.14,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.6x, 순차입금비율 0.5x","percentile":57}},"signals":[],"summary":"대아티아이(045390)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1782.85억. 현재가 2,530원, 전일 대비 -0.4%, 30일 -27.0%. PER 12.4배 / ROE 1.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 26.05만, 기관 순매도 3.05만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-146.10112098109175,"grade":"F","trend":"하락","atr_14":144.64285714285714,"rsi_14":31.355932203389827,"sma_20":2916.75,"sma_60":2970.0,"comment":"하락 추세, RSI 31","analysis":"RSI(14) 31.4로 약세 구간입니다. MACD(-146.10)가 시그널선(-105.94)을 하회합니다(데드크로스). 현재가가 SMA20(2917)과 SMA60(2970) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2484~3349 (현재 위치 5%).","bb_lower":2484.485324135779,"bb_upper":3349.014675864221,"macd_signal":-105.9391538632769},"change_pct":0.59,"chart_data":[{"date":"2024-10-23","open":2595,"high":2665,"low":2565,"close":2640,"volume":412632,"rsi_14":52.69,"sma_20":2595.5,"sma_60":2763.58,"sma_120":2921.79},{"date":"2024-10-24","open":2635,"high":2640,"low":2580,"close":2590,"volume":157183,"rsi_14":55.68,"sma_20":2592.0,"sma_60":2752.0,"sma_120":2918.04},{"date":"2024-10-25","open":2580,"high":2615,"low":2545,"close":2560,"volume":135656,"rsi_14":52.13,"sma_20":2586.75,"sma_60":2740.67,"sma_120":2914.25},{"date":"2024-10-28","open":2595,"high":2635,"low":2585,"close":2625,"volume":197288,"rsi_14":54.55,"sma_20":2584.75,"sma_60":2730.83,"sma_120":2911.04},{"date":"2024-10-29","open":2620,"high":2745,"low":2620,"close":2710,"volume":692473,"rsi_14":63.39,"sma_20":2586.0,"sma_60":2721.92,"sma_120":2908.33},{"date":"2024-10-30","open":2740,"high":2770,"low":2685,"close":2685,"volume":305231,"rsi_14":63.39,"sma_20":2586.25,"sma_60":2712.67,"sma_120":2904.96},{"date":"2024-10-31","open":2685,"high":2765,"low":2655,"close":2670,"volume":270882,"rsi_14":60.36,"sma_20":2589.0,"sma_60":2705.5,"sma_120":2901.29},{"date":"2024-11-01","open":2655,"high":2685,"low":2620,"close":2620,"volume":148614,"rsi_14":54.24,"sma_20":2593.0,"sma_60":2697.17,"sma_120":2897.5},{"date":"2024-11-04","open":2600,"high":2625,"low":2550,"close":2600,"volume":217583,"rsi_14":48.21,"sma_20":2596.0,"sma_60":2688.42,"sma_120":2893.21},{"date":"2024-11-05","open":2585,"high":2650,"low":2585,"close":2640,"volume":171873,"rsi_14":55.36,"sma_20":2599.0,"sma_60":2682.25,"sma_120":2889.08},{"date":"2024-11-06","open":2640,"high":2870,"low":2620,"close":2865,"volume":1867100,"rsi_14":68.59,"sma_20":2614.25,"sma_60":2685.17,"sma_120":2887.25},{"date":"2024-11-07","open":2865,"high":2865,"low":2735,"close":2785,"volume":565491,"rsi_14":66.46,"sma_20":2626.75,"sma_60":2684.83,"sma_120":2884.79},{"date":"2024-11-08","open":2775,"high":2850,"low":2755,"close":2830,"volume":486635,"rsi_14":67.27,"sma_20":2640.5,"sma_60":2683.75,"sma_120":2882.79},{"date":"2024-11-11","open":2860,"high":2885,"low":2750,"close":2795,"volume":675136,"rsi_14":63.03,"sma_20":2651.75,"sma_60":2682.5,"sma_120":2880.08},{"date":"2024-11-12","open":2800,"high":2885,"low":2720,"close":2745,"volume":716058,"rsi_14":56.44,"sma_20":2658.0,"sma_60":2679.92,"sma_120":2877.0},{"date":"2024-11-13","open":2740,"high":2760,"low":2605,"close":2630,"volume":545344,"rsi_14":52.27,"sma_20":2660.5,"sma_60":2675.0,"sma_120":2873.08},{"date":"2024-11-14","open":2620,"high":2730,"low":2610,"close":2665,"volume":439525,"rsi_14":55.93,"sma_20":2665.0,"sma_60":2671.17,"sma_120":2869.54},{"date":"2024-11-15","open":2650,"high":2830,"low":2595,"close":2815,"volume":736081,"rsi_14":59.79,"sma_20":2679.75,"sma_60":2669.17,"sma_120":2867.25},{"date":"2024-11-18","open":2775,"high":2815,"low":2755,"close":2780,"volume":400942,"rsi_14":53.8,"sma_20":2691.5,"sma_60":2666.58,"sma_120":2864.71},{"date":"2024-11-19","open":2785,"high":2805,"low":2745,"close":2765,"volume":315451,"rsi_14":54.4,"sma_20":2700.75,"sma_60":2664.42,"sma_120":2862.08},{"date":"2024-11-20","open":2750,"high":2770,"low":2675,"close":2680,"volume":287694,"rsi_14":50.51,"sma_20":2702.75,"sma_60":2660.17,"sma_120":2858.96},{"date":"2024-11-21","open":2680,"high":2735,"low":2675,"close":2710,"volume":254337,"rsi_14":54.69,"sma_20":2708.75,"sma_60":2656.0,"sma_120":2855.58},{"date":"2024-11-22","open":2710,"high":2730,"low":2665,"close":2670,"volume":225591,"rsi_14":53.57,"sma_20":2714.25,"sma_60":2651.17,"sma_120":2851.71},{"date":"2024-11-25","open":2700,"high":2870,"low":2695,"close":2800,"volume":710701,"rsi_14":57.48,"sma_20":2723.0,"sma_60":2649.0,"sma_120":2849.42},{"date":"2024-11-26","open":2795,"high":2835,"low":2770,"close":2820,"volume":319648,"rsi_14":47.4,"sma_20":2728.5,"sma_60":2649.42,"sma_120":2847.46},{"date":"2024-11-27","open":3060,"high":3230,"low":2905,"close":2955,"volume":10871880,"rsi_14":59.24,"sma_20":2742.0,"sma_60":2652.67,"sma_120":2846.5},{"date":"2024-11-28","open":2910,"high":2915,"low":2850,"close":2875,"volume":935003,"rsi_14":52.36,"sma_20":2752.25,"sma_60":2656.08,"sma_120":2844.62},{"date":"2024-11-29","open":2870,"high":2875,"low":2730,"close":2765,"volume":918857,"rsi_14":48.54,"sma_20":2759.5,"sma_60":2657.25,"sma_120":2841.75},{"date":"2024-12-02","open":2765,"high":2830,"low":2735,"close":2740,"volume":469076,"rsi_14":49.75,"sma_20":2766.5,"sma_60":2657.75,"sma_120":2838.42},{"date":"2024-12-03","open":2735,"high":2780,"low":2715,"close":2755,"volume":376811,"rsi_14":56.91,"sma_20":2772.25,"sma_60":2658.33,"sma_120":2835.29},{"date":"2024-12-04","open":2675,"high":2805,"low":2655,"close":2775,"volume":1138024,"rsi_14":56.18,"sma_20":2767.75,"sma_60":2659.58,"sma_120":2832.33},{"date":"2024-12-05","open":2755,"high":2760,"low":2605,"close":2610,"volume":672558,"rsi_14":38.67,"sma_20":2759.0,"sma_60":2659.92,"sma_120":2828.08},{"date":"2024-12-06","open":2595,"high":2775,"low":2580,"close":2710,"volume":1406492,"rsi_14":46.39,"sma_20":2753.0,"sma_60":2663.0,"sma_120":2824.83},{"date":"2024-12-09","open":2625,"high":2790,"low":2585,"close":2755,"volume":1170818,"rsi_14":49.5,"sma_20":2751.0,"sma_60":2667.83,"sma_120":2822.0},{"date":"2024-12-10","open":2775,"high":2920,"low":2775,"close":2900,"volume":1458793,"rsi_14":60.38,"sma_20":2758.75,"sma_60":2673.92,"sma_120":2820.54},{"date":"2024-12-11","open":2950,"high":3070,"low":2850,"close":3030,"volume":2584932,"rsi_14":63.79,"sma_20":2778.75,"sma_60":2682.25,"sma_120":2820.04},{"date":"2024-12-12","open":3080,"high":3085,"low":2940,"close":3000,"volume":993676,"rsi_14":64.35,"sma_20":2795.5,"sma_60":2690.58,"sma_120":2819.46},{"date":"2024-12-13","open":3055,"high":3315,"low":2990,"close":3200,"volume":3469923,"rsi_14":66.39,"sma_20":2814.75,"sma_60":2701.17,"sma_120":2821.04},{"date":"2024-12-16","open":3305,"high":3415,"low":3200,"close":3215,"volume":3316495,"rsi_14":66.26,"sma_20":2836.5,"sma_60":2711.0,"sma_120":2822.67},{"date":"2024-12-17","open":3180,"high":3250,"low":3125,"close":3155,"volume":682569,"rsi_14":58.77,"sma_20":2856.0,"sma_60":2718.92,"sma_120":2823.92},{"date":"2024-12-18","open":3140,"high":3155,"low":3065,"close":3085,"volume":695102,"rsi_14":59.29,"sma_20":2876.25,"sma_60":2724.83,"sma_120":2824.62},{"date":"2024-12-19","open":3290,"high":3300,"low":3065,"close":3100,"volume":2508782,"rsi_14":66.18,"sma_20":2895.75,"sma_60":2732.17,"sma_120":2825.46},{"date":"2024-12-20","open":3100,"high":3195,"low":3065,"close":3075,"volume":974186,"rsi_14":66.18,"sma_20":2916.0,"sma_60":2739.0,"sma_120":2826.12},{"date":"2024-12-23","open":3075,"high":3095,"low":3030,"close":3055,"volume":490417,"rsi_14":64.42,"sma_20":2928.75,"sma_60":2745.5,"sma_120":2826.71},{"date":"2024-12-24","open":3040,"high":3055,"low":3000,"close":3025,"volume":402367,"rsi_14":61.9,"sma_20":2939.0,"sma_60":2751.17,"sma_120":2826.96},{"date":"2024-12-26","open":3025,"high":3040,"low":2965,"close":2990,"volume":444118,"rsi_14":70.65,"sma_20":2940.75,"sma_60":2756.33,"sma_120":2826.25},{"date":"2024-12-27","open":2990,"high":3030,"low":2900,"close":2945,"volume":537120,"rsi_14":63.58,"sma_20":2944.25,"sma_60":2761.83,"sma_120":2825.08},{"date":"2024-12-30","open":2910,"high":3045,"low":2900,"close":3030,"volume":304061,"rsi_14":65.19,"sma_20":2957.5,"sma_60":2770.0,"sma_120":2825.08},{"date":"2025-01-02","open":3030,"high":3075,"low":2960,"close":3065,"volume":427953,"rsi_14":60.38,"sma_20":2973.75,"sma_60":2778.75,"sma_120":2825.62},{"date":"2025-01-03","open":3065,"high":3095,"low":3025,"close":3075,"volume":451276,"rsi_14":53.33,"sma_20":2989.75,"sma_60":2787.0,"sma_120":2825.62},{"date":"2025-01-06","open":3065,"high":3100,"low":3055,"close":3070,"volume":399659,"rsi_14":55.38,"sma_20":3004.5,"sma_60":2795.5,"sma_120":2825.5},{"date":"2025-01-07","open":3070,"high":3140,"low":3055,"close":3070,"volume":524188,"rsi_14":35.56,"sma_20":3027.5,"sma_60":2804.42,"sma_120":2825.42},{"date":"2025-01-08","open":3055,"high":3105,"low":3040,"close":3105,"volume":277361,"rsi_14":38.3,"sma_20":3047.25,"sma_60":2813.58,"sma_120":2825.67},{"date":"2025-01-09","open":3100,"high":3105,"low":3055,"close":3100,"volume":294477,"rsi_14":43.37,"sma_20":3064.5,"sma_60":2822.42,"sma_120":2826.21},{"date":"2025-01-10","open":3095,"high":3145,"low":3045,"close":3135,"volume":442982,"rsi_14":56.58,"sma_20":3076.25,"sma_60":2831.0,"sma_120":2827.12},{"date":"2025-01-13","open":3135,"high":3205,"low":3095,"close":3205,"volume":1037709,"rsi_14":62.07,"sma_20":3085.0,"sma_60":2841.42,"sma_120":2827.88},{"date":"2025-01-14","open":3215,"high":3215,"low":3165,"close":3175,"volume":503999,"rsi_14":61.36,"sma_20":3093.75,"sma_60":2851.42,"sma_120":2828.25},{"date":"2025-01-15","open":3170,"high":3210,"low":3145,"close":3190,"volume":378819,"rsi_14":65.52,"sma_20":3093.25,"sma_60":2862.58,"sma_120":2828.5},{"date":"2025-01-16","open":3205,"high":3255,"low":3180,"close":3250,"volume":800292,"rsi_14":74.19,"sma_20":3095.0,"sma_60":2874.33,"sma_120":2829.75},{"date":"2025-01-17","open":3225,"high":3290,"low":3210,"close":3260,"volume":655741,"rsi_14":80.68,"sma_20":3100.25,"sma_60":2885.67,"sma_120":2829.83},{"date":"2025-01-20","open":3260,"high":3270,"low":3180,"close":3205,"volume":611095,"rsi_14":78.89,"sma_20":3106.25,"sma_60":2895.08,"sma_120":2829.33},{"date":"2025-01-21","open":3180,"high":3330,"low":3180,"close":3240,"volume":1364240,"rsi_14":76.25,"sma_20":3113.25,"sma_60":2905.92,"sma_120":2828.96},{"date":"2025-01-22","open":3260,"high":3315,"low":3220,"close":3265,"volume":869245,"rsi_14":75.64,"sma_20":3122.75,"sma_60":2917.67,"sma_120":2829.17},{"date":"2025-01-23","open":3300,"high":3330,"low":3160,"close":3195,"volume":878450,"rsi_14":63.33,"sma_20":3129.75,"sma_60":2927.17,"sma_120":2829.0},{"date":"2025-01-24","open":3180,"high":3285,"low":3130,"close":3260,"volume":944891,"rsi_14":68.63,"sma_20":3141.5,"sma_60":2936.33,"sma_120":2829.12},{"date":"2025-01-31","open":3195,"high":3235,"low":3140,"close":3160,"volume":551687,"rsi_14":57.38,"sma_20":3150.0,"sma_60":2944.25,"sma_120":2828.46},{"date":"2025-02-03","open":3095,"high":3105,"low":2965,"close":2970,"volume":1012496,"rsi_14":41.18,"sma_20":3151.25,"sma_60":2949.25,"sma_120":2827.38},{"date":"2025-02-04","open":3010,"high":3195,"low":3010,"close":3090,"volume":678477,"rsi_14":49.43,"sma_20":3154.25,"sma_60":2957.08,"sma_120":2827.12},{"date":"2025-02-05","open":3125,"high":3160,"low":3105,"close":3115,"volume":228970,"rsi_14":48.85,"sma_20":3156.75,"sma_60":2965.67,"sma_120":2827.04},{"date":"2025-02-06","open":3140,"high":3200,"low":3120,"close":3140,"volume":416758,"rsi_14":46.06,"sma_20":3160.0,"sma_60":2974.0,"sma_120":2828.12},{"date":"2025-02-07","open":3145,"high":3210,"low":3130,"close":3200,"volume":466185,"rsi_14":51.46,"sma_20":3166.5,"sma_60":2979.58,"sma_120":2832.38},{"date":"2025-02-10","open":3195,"high":3240,"low":3165,"close":3210,"volume":585939,"rsi_14":51.18,"sma_20":3173.5,"sma_60":2986.67,"sma_120":2835.75},{"date":"2025-02-11","open":3210,"high":3220,"low":3160,"close":3170,"volume":362569,"rsi_14":45.18,"sma_20":3176.75,"sma_60":2992.33,"sma_120":2838.04},{"date":"2025-02-12","open":3175,"high":3235,"low":3150,"close":3230,"volume":641224,"rsi_14":48.3,"sma_20":3183.25,"sma_60":2999.58,"sma_120":2841.04},{"date":"2025-02-13","open":3280,"high":3375,"low":3245,"close":3335,"volume":1779562,"rsi_14":56.99,"sma_20":3193.25,"sma_60":3009.42,"sma_120":2844.67},{"date":"2025-02-14","open":3310,"high":3370,"low":3285,"close":3370,"volume":776037,"rsi_14":56.99,"sma_20":3201.5,"sma_60":3021.75,"sma_120":2848.38},{"date":"2025-02-17","open":3370,"high":3375,"low":3265,"close":3290,"volume":650958,"rsi_14":51.27,"sma_20":3207.25,"sma_60":3032.17,"sma_120":2851.67},{"date":"2025-02-18","open":3290,"high":3320,"low":3270,"close":3320,"volume":320303,"rsi_14":56.61,"sma_20":3213.75,"sma_60":3040.58,"sma_120":2854.88},{"date":"2025-02-19","open":3300,"high":3350,"low":3255,"close":3330,"volume":756482,"rsi_14":53.93,"sma_20":3217.75,"sma_60":3049.75,"sma_120":2858.17},{"date":"2025-02-20","open":3335,"high":3345,"low":3290,"close":3295,"volume":334835,"rsi_14":58.18,"sma_20":3219.5,"sma_60":3058.58,"sma_120":2861.5},{"date":"2025-02-21","open":3285,"high":3345,"low":3285,"close":3295,"volume":490207,"rsi_14":75.59,"sma_20":3224.0,"sma_60":3068.83,"sma_120":2864.5},{"date":"2025-02-24","open":3325,"high":3335,"low":3250,"close":3270,"volume":473594,"rsi_14":66.67,"sma_20":3225.5,"sma_60":3078.17,"sma_120":2867.08},{"date":"2025-02-25","open":3270,"high":3315,"low":3255,"close":3285,"volume":353802,"rsi_14":66.04,"sma_20":3226.5,"sma_60":3088.42,"sma_120":2869.79},{"date":"2025-02-26","open":3330,"high":3430,"low":3305,"close":3305,"volume":1629887,"rsi_14":65.71,"sma_20":3232.0,"sma_60":3096.83,"sma_120":2872.92},{"date":"2025-02-27","open":3330,"high":3335,"low":3255,"close":3255,"volume":366721,"rsi_14":55.34,"sma_20":3231.75,"sma_60":3104.08,"sma_120":2876.75},{"date":"2025-02-28","open":3230,"high":3255,"low":3145,"close":3195,"volume":556867,"rsi_14":48.67,"sma_20":3233.5,"sma_60":3108.08,"sma_120":2880.38},{"date":"2025-03-04","open":3150,"high":3165,"low":3075,"close":3125,"volume":452204,"rsi_14":46.22,"sma_20":3241.25,"sma_60":3112.25,"sma_120":2884.17},{"date":"2025-03-05","open":3130,"high":3310,"low":3125,"close":3290,"volume":769755,"rsi_14":54.29,"sma_20":3251.25,"sma_60":3121.0,"sma_120":2889.12},{"date":"2025-03-06","open":3290,"high":3330,"low":3230,"close":3260,"volume":465781,"rsi_14":44.0,"sma_20":3258.5,"sma_60":3129.67,"sma_120":2893.71},{"date":"2025-03-07","open":3230,"high":3285,"low":3125,"close":3145,"volume":490111,"rsi_14":34.04,"sma_20":3258.75,"sma_60":3136.17,"sma_120":2897.25},{"date":"2025-03-10","open":3170,"high":3200,"low":3090,"close":3145,"volume":438080,"rsi_14":38.4,"sma_20":3256.0,"sma_60":3142.33,"sma_120":2900.96},{"date":"2025-03-11","open":3080,"high":3145,"low":3020,"close":3115,"volume":399967,"rsi_14":33.6,"sma_20":3251.25,"sma_60":3150.75,"sma_120":2905.33},{"date":"2025-03-12","open":3110,"high":3215,"low":3110,"close":3125,"volume":357282,"rsi_14":33.6,"sma_20":3249.0,"sma_60":3157.67,"sma_120":2910.33},{"date":"2025-03-13","open":3155,"high":3290,"low":3145,"close":3170,"volume":595601,"rsi_14":40.16,"sma_20":3246.0,"sma_60":3164.58,"sma_120":2916.21},{"date":"2025-03-14","open":3205,"high":3255,"low":3180,"close":3250,"volume":312680,"rsi_14":46.85,"sma_20":3241.75,"sma_60":3170.42,"sma_120":2922.17},{"date":"2025-03-17","open":3220,"high":3255,"low":3200,"close":3220,"volume":226027,"rsi_14":46.53,"sma_20":3234.25,"sma_60":3173.58,"sma_120":2927.92},{"date":"2025-03-18","open":3245,"high":3280,"low":3200,"close":3235,"volume":343741,"rsi_14":46.53,"sma_20":3231.5,"sma_60":3177.5,"sma_120":2934.04},{"date":"2025-03-19","open":3225,"high":3265,"low":3155,"close":3180,"volume":486747,"rsi_14":41.72,"sma_20":3224.5,"sma_60":3177.17,"sma_120":2939.17},{"date":"2025-03-20","open":3185,"high":3200,"low":3135,"close":3150,"volume":272572,"rsi_14":42.86,"sma_20":3215.5,"sma_60":3176.08,"sma_120":2943.54},{"date":"2025-03-21","open":3140,"high":3165,"low":3065,"close":3065,"volume":369965,"rsi_14":41.45,"sma_20":3204.0,"sma_60":3174.58,"sma_120":2946.75},{"date":"2025-03-24","open":3075,"high":3160,"low":3075,"close":3075,"volume":287276,"rsi_14":46.43,"sma_20":3193.0,"sma_60":3174.42,"sma_120":2949.62},{"date":"2025-03-25","open":3080,"high":3115,"low":3010,"close":3075,"volume":388801,"rsi_14":29.91,"sma_20":3183.25,"sma_60":3174.0,"sma_120":2953.08},{"date":"2025-03-26","open":3075,"high":3145,"low":3055,"close":3135,"volume":352083,"rsi_14":38.94,"sma_20":3175.75,"sma_60":3175.0,"sma_120":2957.0},{"date":"2025-03-27","open":3130,"high":3245,"low":3120,"close":3165,"volume":541915,"rsi_14":52.08,"sma_20":3168.75,"sma_60":3176.83,"sma_120":2961.17},{"date":"2025-03-28","open":3155,"high":3165,"low":3060,"close":3095,"volume":339806,"rsi_14":45.45,"sma_20":3160.75,"sma_60":3178.0,"sma_120":2964.58},{"date":"2025-03-31","open":3060,"high":3080,"low":2960,"close":3010,"volume":379883,"rsi_14":41.32,"sma_20":3151.5,"sma_60":3178.33,"sma_120":2967.33},{"date":"2025-04-01","open":3135,"high":3220,"low":3010,"close":3160,"volume":1044474,"rsi_14":52.35,"sma_20":3153.25,"sma_60":3181.92,"sma_120":2971.88},{"date":"2025-04-02","open":3165,"high":3255,"low":3110,"close":3200,"volume":539669,"rsi_14":52.03,"sma_20":3148.75,"sma_60":3184.75,"sma_120":2977.38},{"date":"2025-04-03","open":3120,"high":3275,"low":3120,"close":3240,"volume":437406,"rsi_14":49.29,"sma_20":3147.75,"sma_60":3187.67,"sma_120":2983.21},{"date":"2025-04-04","open":3215,"high":3395,"low":3215,"close":3385,"volume":1345883,"rsi_14":60.12,"sma_20":3159.75,"sma_60":3192.83,"sma_120":2989.92},{"date":"2025-04-07","open":3370,"high":3395,"low":3210,"close":3290,"volume":1257909,"rsi_14":53.07,"sma_20":3167.0,"sma_60":3196.5,"sma_120":2996.0},{"date":"2025-04-08","open":3330,"high":3370,"low":3270,"close":3320,"volume":662831,"rsi_14":58.05,"sma_20":3177.25,"sma_60":3200.67,"sma_120":3002.54},{"date":"2025-04-09","open":3290,"high":3345,"low":3205,"close":3265,"volume":729646,"rsi_14":56.42,"sma_20":3184.25,"sma_60":3203.33,"sma_120":3008.46},{"date":"2025-04-10","open":3325,"high":3480,"low":3310,"close":3430,"volume":1373249,"rsi_14":68.72,"sma_20":3197.25,"sma_60":3208.83,"sma_120":3015.62},{"date":"2025-04-11","open":3385,"high":3495,"low":3385,"close":3475,"volume":925771,"rsi_14":69.8,"sma_20":3208.5,"sma_60":3214.5,"sma_120":3022.75},{"date":"2025-04-14","open":3485,"high":3830,"low":3440,"close":3650,"volume":3073894,"rsi_14":74.26,"sma_20":3230.0,"sma_60":3221.92,"sma_120":3031.67},{"date":"2025-04-15","open":3660,"high":3715,"low":3615,"close":3695,"volume":753904,"rsi_14":73.93,"sma_20":3253.0,"sma_60":3230.58,"sma_120":3041.0},{"date":"2025-04-16","open":3780,"high":3780,"low":3620,"close":3660,"volume":665964,"rsi_14":71.06,"sma_20":3277.0,"sma_60":3238.42,"sma_120":3050.5},{"date":"2025-04-17","open":3645,"high":3825,"low":3645,"close":3820,"volume":1065652,"rsi_14":78.66,"sma_20":3310.5,"sma_60":3247.92,"sma_120":3061.12},{"date":"2025-04-18","open":3800,"high":3980,"low":3765,"close":3950,"volume":1272265,"rsi_14":85.88,"sma_20":3354.75,"sma_60":3259.42,"sma_120":3072.54},{"date":"2025-04-21","open":4000,"high":4120,"low":3950,"close":4010,"volume":1234525,"rsi_14":84.84,"sma_20":3401.5,"sma_60":3272.83,"sma_120":3083.96},{"date":"2025-04-22","open":3975,"high":4090,"low":3975,"close":4030,"volume":636182,"rsi_14":84.58,"sma_20":3449.25,"sma_60":3286.0,"sma_120":3095.96},{"date":"2025-04-23","open":4035,"high":4100,"low":4000,"close":4080,"volume":645538,"rsi_14":84.71,"sma_20":3496.5,"sma_60":3299.58,"sma_120":3108.62},{"date":"2025-04-24","open":4025,"high":4040,"low":3690,"close":3840,"volume":1706738,"rsi_14":67.43,"sma_20":3530.25,"sma_60":3310.33,"sma_120":3118.75},{"date":"2025-04-25","open":3860,"high":3960,"low":3840,"close":3870,"volume":674809,"rsi_14":73.39,"sma_20":3569.0,"sma_60":3320.5,"sma_120":3128.42},{"date":"2025-04-28","open":3905,"high":3915,"low":3815,"close":3865,"volume":413616,"rsi_14":72.43,"sma_20":3611.75,"sma_60":3332.25,"sma_120":3138.25},{"date":"2025-04-29","open":3885,"high":4035,"low":3860,"close":4035,"volume":665996,"rsi_14":78.95,"sma_20":3655.5,"sma_60":3350.0,"sma_120":3149.62},{"date":"2025-04-30","open":4060,"high":4085,"low":3980,"close":4075,"volume":591091,"rsi_14":76.76,"sma_20":3699.25,"sma_60":3366.42,"sma_120":3161.75},{"date":"2025-05-02","open":3895,"high":4050,"low":3825,"close":3915,"volume":758034,"rsi_14":66.67,"sma_20":3733.0,"sma_60":3379.75,"sma_120":3172.71},{"date":"2025-05-07","open":3885,"high":4175,"low":3870,"close":4160,"volume":1094888,"rsi_14":68.35,"sma_20":3771.75,"sma_60":3396.75,"sma_120":3185.38},{"date":"2025-05-08","open":4210,"high":4210,"low":4055,"close":4075,"volume":644015,"rsi_14":63.29,"sma_20":3811.0,"sma_60":3411.33,"sma_120":3195.46},{"date":"2025-05-09","open":4100,"high":4105,"low":4035,"close":4100,"volume":458772,"rsi_14":65.49,"sma_20":3850.0,"sma_60":3426.17,"sma_120":3206.42},{"date":"2025-05-12","open":4110,"high":4215,"low":4070,"close":4105,"volume":702206,"rsi_14":61.26,"sma_20":3892.0,"sma_60":3441.75,"sma_120":3217.04},{"date":"2025-05-13","open":4125,"high":4200,"low":4020,"close":4090,"volume":773088,"rsi_14":56.09,"sma_20":3925.0,"sma_60":3456.08,"sma_120":3227.83},{"date":"2025-05-14","open":4100,"high":4195,"low":4065,"close":4175,"volume":525669,"rsi_14":57.02,"sma_20":3960.0,"sma_60":3470.08,"sma_120":3239.75},{"date":"2025-05-15","open":4180,"high":4180,"low":4090,"close":4095,"volume":462897,"rsi_14":52.63,"sma_20":3982.25,"sma_60":3482.17,"sma_120":3251.96},{"date":"2025-05-16","open":4105,"high":4160,"low":4000,"close":4040,"volume":645145,"rsi_14":48.39,"sma_20":3999.5,"sma_60":3494.67,"sma_120":3263.42},{"date":"2025-05-19","open":4020,"high":4160,"low":4010,"close":4100,"volume":448834,"rsi_14":62.26,"sma_20":4021.5,"sma_60":3507.67,"sma_120":3274.12},{"date":"2025-05-20","open":4135,"high":4685,"low":4130,"close":4445,"volume":6059324,"rsi_14":70.91,"sma_20":4052.75,"sma_60":3526.25,"sma_120":3288.0},{"date":"2025-05-21","open":4430,"high":4650,"low":4410,"close":4560,"volume":1550162,"rsi_14":73.4,"sma_20":4083.25,"sma_60":3547.33,"sma_120":3302.96},{"date":"2025-05-22","open":4565,"high":4625,"low":4465,"close":4535,"volume":627956,"rsi_14":68.66,"sma_20":4109.5,"sma_60":3568.0,"sma_120":3318.42},{"date":"2025-05-23","open":4600,"high":4630,"low":4510,"close":4550,"volume":532885,"rsi_14":68.06,"sma_20":4135.5,"sma_60":3589.33,"sma_120":3333.75},{"date":"2025-05-26","open":4575,"high":4700,"low":4410,"close":4420,"volume":963297,"rsi_14":69.65,"sma_20":4152.5,"sma_60":3608.25,"sma_120":3348.33},{"date":"2025-05-27","open":4450,"high":4720,"low":4385,"close":4565,"volume":1099497,"rsi_14":67.09,"sma_20":4188.75,"sma_60":3629.25,"sma_120":3363.04},{"date":"2025-05-28","open":4560,"high":4570,"low":4350,"close":4410,"volume":887671,"rsi_14":63.35,"sma_20":4215.75,"sma_60":3648.5,"sma_120":3376.29},{"date":"2025-05-29","open":4390,"high":4460,"low":4350,"close":4385,"volume":501353,"rsi_14":61.35,"sma_20":4241.75,"sma_60":3668.33,"sma_120":3388.21},{"date":"2025-05-30","open":4425,"high":4565,"low":4385,"close":4430,"volume":934031,"rsi_14":62.55,"sma_20":4261.5,"sma_60":3690.08,"sma_120":3401.17},{"date":"2025-06-02","open":4470,"high":4605,"low":4230,"close":4570,"volume":875187,"rsi_14":66.9,"sma_20":4286.25,"sma_60":3711.42,"sma_120":3416.21},{"date":"2025-06-04","open":4845,"high":4870,"low":4390,"close":4570,"volume":1639076,"rsi_14":64.79,"sma_20":4319.0,"sma_60":3733.25,"sma_120":3431.46},{"date":"2025-06-05","open":4570,"high":4930,"low":4565,"close":4700,"volume":3567813,"rsi_14":71.84,"sma_20":4346.0,"sma_60":3759.17,"sma_120":3447.67},{"date":"2025-06-09","open":4760,"high":4855,"low":4680,"close":4790,"volume":1485813,"rsi_14":76.41,"sma_20":4381.75,"sma_60":3786.58,"sma_120":3464.46},{"date":"2025-06-10","open":4810,"high":4830,"low":4695,"close":4740,"volume":867866,"rsi_14":72.7,"sma_20":4413.75,"sma_60":3813.67,"sma_120":3482.21},{"date":"2025-06-11","open":4710,"high":4760,"low":4655,"close":4690,"volume":593408,"rsi_14":60.99,"sma_20":4443.0,"sma_60":3839.75,"sma_120":3498.71},{"date":"2025-06-12","open":4995,"high":5690,"low":4860,"close":5340,"volume":14027571,"rsi_14":73.64,"sma_20":4505.5,"sma_60":3875.92,"sma_120":3520.25},{"date":"2025-06-13","open":5870,"high":6000,"low":5610,"close":5860,"volume":7234106,"rsi_14":80.89,"sma_20":4589.75,"sma_60":3919.42,"sma_120":3544.92},{"date":"2025-06-16","open":5790,"high":5910,"low":5610,"close":5860,"volume":2824334,"rsi_14":80.75,"sma_20":4678.0,"sma_60":3963.42,"sma_120":3568.5},{"date":"2025-06-17","open":6150,"high":6150,"low":5600,"close":5720,"volume":3407216,"rsi_14":80.37,"sma_20":4762.0,"sma_60":4004.83,"sma_120":3591.17},{"date":"2025-06-18","open":5820,"high":5820,"low":5390,"close":5580,"volume":2364761,"rsi_14":73.77,"sma_20":4836.0,"sma_60":4044.83,"sma_120":3611.0},{"date":"2025-06-19","open":5520,"high":5630,"low":5420,"close":5540,"volume":1401041,"rsi_14":77.97,"sma_20":4890.75,"sma_60":4084.67,"sma_120":3630.38},{"date":"2025-06-20","open":5620,"high":5630,"low":5410,"close":5510,"volume":1296153,"rsi_14":77.78,"sma_20":4938.25,"sma_60":4125.42,"sma_120":3650.0},{"date":"2025-06-23","open":5270,"high":5380,"low":5200,"close":5330,"volume":1628036,"rsi_14":70.83,"sma_20":4978.0,"sma_60":4163.0,"sma_120":3668.71},{"date":"2025-06-24","open":5510,"high":5760,"low":5450,"close":5610,"volume":2918061,"rsi_14":72.61,"sma_20":5031.0,"sma_60":4205.25,"sma_120":3689.62},{"date":"2025-06-25","open":5630,"high":5750,"low":5510,"close":5640,"volume":1442879,"rsi_14":72.96,"sma_20":5092.0,"sma_60":4247.0,"sma_120":3711.0},{"date":"2025-06-26","open":5570,"high":5630,"low":5240,"close":5330,"volume":1309403,"rsi_14":62.55,"sma_20":5130.25,"sma_60":4283.08,"sma_120":3729.96},{"date":"2025-06-27","open":5350,"high":5440,"low":5250,"close":5290,"volume":636039,"rsi_14":60.16,"sma_20":5174.25,"sma_60":4319.67,"sma_120":3748.83},{"date":"2025-06-30","open":5450,"high":5570,"low":4975,"close":5300,"volume":1195172,"rsi_14":61.57,"sma_20":5220.0,"sma_60":4357.83,"sma_120":3768.08},{"date":"2025-07-01","open":5330,"high":5510,"low":5320,"close":5380,"volume":1284365,"rsi_14":64.08,"sma_20":5267.5,"sma_60":4394.83,"sma_120":3788.38},{"date":"2025-07-02","open":5370,"high":5370,"low":5210,"close":5280,"volume":661497,"rsi_14":48.42,"sma_20":5303.0,"sma_60":4429.5,"sma_120":3807.12},{"date":"2025-07-03","open":5300,"high":5320,"low":4990,"close":5140,"volume":1163210,"rsi_14":26.32,"sma_20":5331.5,"sma_60":4461.17,"sma_120":3824.42},{"date":"2025-07-04","open":5110,"high":5160,"low":4900,"close":5010,"volume":689694,"rsi_14":24.24,"sma_20":5347.0,"sma_60":4488.25,"sma_120":3840.54},{"date":"2025-07-07","open":4930,"high":5100,"low":4925,"close":4980,"volume":541995,"rsi_14":25.97,"sma_20":5356.5,"sma_60":4516.42,"sma_120":3856.46},{"date":"2025-07-08","open":5070,"high":5205,"low":5060,"close":5180,"volume":698315,"rsi_14":37.5,"sma_20":5378.5,"sma_60":4547.42,"sma_120":3874.04},{"date":"2025-07-09","open":5190,"high":5240,"low":5070,"close":5220,"volume":437287,"rsi_14":40.0,"sma_20":5405.0,"sma_60":4580.0,"sma_120":3891.67},{"date":"2025-07-10","open":5250,"high":5270,"low":5130,"close":5270,"volume":578117,"rsi_14":42.59,"sma_20":5401.5,"sma_60":4610.67,"sma_120":3909.75},{"date":"2025-07-11","open":5360,"high":5370,"low":5180,"close":5200,"volume":629168,"rsi_14":45.7,"sma_20":5368.5,"sma_60":4639.42,"sma_120":3926.96},{"date":"2025-07-14","open":5200,"high":5270,"low":5080,"close":5160,"volume":352581,"rsi_14":32.28,"sma_20":5333.5,"sma_60":4664.58,"sma_120":3943.25},{"date":"2025-07-15","open":5160,"high":5220,"low":5110,"close":5130,"volume":304889,"rsi_14":29.92,"sma_20":5304.0,"sma_60":4688.5,"sma_120":3959.54},{"date":"2025-07-16","open":5140,"high":5140,"low":5030,"close":5060,"volume":294363,"rsi_14":36.89,"sma_20":5278.0,"sma_60":4711.83,"sma_120":3975.12},{"date":"2025-07-17","open":5050,"high":5060,"low":4975,"close":5030,"volume":368812,"rsi_14":37.25,"sma_20":5252.5,"sma_60":4732.0,"sma_120":3989.96},{"date":"2025-07-18","open":5040,"high":5070,"low":4955,"close":5050,"volume":324427,"rsi_14":37.86,"sma_20":5229.5,"sma_60":4750.33,"sma_120":4004.88},{"date":"2025-07-21","open":5040,"high":5080,"low":4975,"close":5070,"volume":329804,"rsi_14":34.02,"sma_20":5216.5,"sma_60":4768.0,"sma_120":4020.42},{"date":"2025-07-22","open":5230,"high":5230,"low":4970,"close":5000,"volume":559348,"rsi_14":35.11,"sma_20":5186.0,"sma_60":4784.17,"sma_120":4035.08},{"date":"2025-07-23","open":5020,"high":5070,"low":4935,"close":5020,"volume":317638,"rsi_14":42.68,"sma_20":5155.0,"sma_60":4799.83,"sma_120":4049.71},{"date":"2025-07-24","open":5010,"high":5050,"low":4875,"close":4890,"volume":523438,"rsi_14":42.68,"sma_20":5133.0,"sma_60":4817.33,"sma_120":4063.83},{"date":"2025-07-25","open":4830,"high":4955,"low":4815,"close":4850,"volume":483636,"rsi_14":42.17,"sma_20":5111.0,"sma_60":4833.67,"sma_120":4077.08},{"date":"2025-07-28","open":4700,"high":4815,"low":4590,"close":4595,"volume":968504,"rsi_14":16.95,"sma_20":5075.75,"sma_60":4845.83,"sma_120":4089.04},{"date":"2025-07-29","open":4720,"high":4740,"low":4625,"close":4665,"volume":596238,"rsi_14":19.67,"sma_20":5040.0,"sma_60":4856.33,"sma_120":4103.17},{"date":"2025-07-30","open":4700,"high":4895,"low":4670,"close":4760,"volume":509692,"rsi_14":23.44,"sma_20":5014.0,"sma_60":4867.75,"sma_120":4117.08},{"date":"2025-07-31","open":4970,"high":5240,"low":4885,"close":5110,"volume":2791028,"rsi_14":46.37,"sma_20":5012.5,"sma_60":4887.67,"sma_120":4133.71},{"date":"2025-08-01","open":5060,"high":5210,"low":4980,"close":5120,"volume":1689984,"rsi_14":48.35,"sma_20":5018.0,"sma_60":4903.67,"sma_120":4150.21},{"date":"2025-08-04","open":5020,"high":5140,"low":4945,"close":5080,"volume":539153,"rsi_14":47.95,"sma_20":5023.0,"sma_60":4920.42,"sma_120":4165.88},{"date":"2025-08-05","open":5120,"high":5180,"low":5070,"close":5160,"volume":557723,"rsi_14":54.07,"sma_20":5022.0,"sma_60":4938.08,"sma_120":4182.12},{"date":"2025-08-06","open":5120,"high":5160,"low":5000,"close":5110,"volume":563617,"rsi_14":53.2,"sma_20":5016.5,"sma_60":4954.83,"sma_120":4198.29},{"date":"2025-08-07","open":5140,"high":5260,"low":5100,"close":5230,"volume":642410,"rsi_14":56.67,"sma_20":5014.5,"sma_60":4973.83,"sma_120":4214.96},{"date":"2025-08-08","open":5440,"high":5790,"low":5340,"close":5660,"volume":4477814,"rsi_14":66.76,"sma_20":5037.5,"sma_60":4998.58,"sma_120":4234.33},{"date":"2025-08-11","open":5830,"high":5860,"low":5510,"close":5590,"volume":1727318,"rsi_14":66.76,"sma_20":5059.0,"sma_60":5023.5,"sma_120":4252.83},{"date":"2025-08-12","open":5580,"high":5710,"low":5490,"close":5630,"volume":1745655,"rsi_14":67.13,"sma_20":5084.0,"sma_60":5050.0,"sma_120":4272.33},{"date":"2025-08-13","open":5650,"high":5650,"low":5420,"close":5480,"volume":861949,"rsi_14":66.39,"sma_20":5105.0,"sma_60":5073.0,"sma_120":4290.33},{"date":"2025-08-14","open":5440,"high":5530,"low":5380,"close":5480,"volume":788683,"rsi_14":67.9,"sma_20":5127.5,"sma_60":5090.25,"sma_120":4308.25},{"date":"2025-08-18","open":5430,"high":5480,"low":5300,"close":5400,"volume":588346,"rsi_14":75.39,"sma_20":5145.0,"sma_60":5104.25,"sma_120":4325.79},{"date":"2025-08-19","open":5290,"high":5340,"low":5220,"close":5240,"volume":495633,"rsi_14":67.16,"sma_20":5153.5,"sma_60":5116.0,"sma_120":4342.0},{"date":"2025-08-20","open":5040,"high":5140,"low":4975,"close":5130,"volume":865188,"rsi_14":60.95,"sma_20":5160.0,"sma_60":5125.67,"sma_120":4357.5},{"date":"2025-08-21","open":5130,"high":5190,"low":4950,"close":4960,"volume":810242,"rsi_14":45.03,"sma_20":5157.0,"sma_60":5134.67,"sma_120":4371.46},{"date":"2025-08-22","open":4980,"high":5110,"low":4980,"close":5010,"volume":439687,"rsi_14":46.45,"sma_20":5163.0,"sma_60":5142.08,"sma_120":4385.67},{"date":"2025-08-25","open":5080,"high":5250,"low":5040,"close":5210,"volume":472267,"rsi_14":53.8,"sma_20":5181.0,"sma_60":5155.42,"sma_120":4401.96},{"date":"2025-08-26","open":5550,"high":5560,"low":4900,"close":4910,"volume":2881703,"rsi_14":43.52,"sma_20":5196.75,"sma_60":5164.17,"sma_120":4416.25},{"date":"2025-08-27","open":4990,"high":5020,"low":4855,"close":4900,"volume":624163,"rsi_14":44.44,"sma_20":5208.5,"sma_60":5172.0,"sma_120":4431.04},{"date":"2025-08-28","open":4890,"high":4950,"low":4820,"close":4910,"volume":542300,"rsi_14":41.01,"sma_20":5216.0,"sma_60":5177.67,"sma_120":4444.54},{"date":"2025-08-29","open":4900,"high":4925,"low":4790,"close":4800,"volume":456056,"rsi_14":20.55,"sma_20":5200.5,"sma_60":5181.5,"sma_120":4457.38},{"date":"2025-09-01","open":4750,"high":4760,"low":4640,"close":4660,"volume":936551,"rsi_14":19.61,"sma_20":5177.5,"sma_60":5180.83,"sma_120":4470.0},{"date":"2025-09-02","open":4645,"high":4725,"low":4595,"close":4640,"volume":793134,"rsi_14":17.22,"sma_20":5155.5,"sma_60":5178.33,"sma_120":4482.46},{"date":"2025-09-03","open":4640,"high":4735,"low":4620,"close":4675,"volume":543755,"rsi_14":21.15,"sma_20":5131.25,"sma_60":5177.25,"sma_120":4495.46},{"date":"2025-09-04","open":4695,"high":4725,"low":4645,"close":4695,"volume":421756,"rsi_14":22.26,"sma_20":5110.5,"sma_60":5177.33,"sma_120":4508.54},{"date":"2025-09-05","open":4685,"high":4710,"low":4580,"close":4605,"volume":600234,"rsi_14":22.11,"sma_20":5079.25,"sma_60":5165.08,"sma_120":4520.5},{"date":"2025-09-08","open":4590,"high":4620,"low":4530,"close":4550,"volume":621023,"rsi_14":23.86,"sma_20":5023.75,"sma_60":5143.25,"sma_120":4531.33},{"date":"2025-09-09","open":4570,"high":4610,"low":4540,"close":4565,"volume":342383,"rsi_14":26.94,"sma_20":4972.5,"sma_60":5121.67,"sma_120":4542.54},{"date":"2025-09-10","open":4580,"high":4665,"low":4575,"close":4655,"volume":373723,"rsi_14":36.68,"sma_20":4923.75,"sma_60":5103.92,"sma_120":4554.38},{"date":"2025-09-11","open":4700,"high":4700,"low":4575,"close":4580,"volume":643300,"rsi_14":31.62,"sma_20":4878.75,"sma_60":5087.25,"sma_120":4566.04},{"date":"2025-09-12","open":4585,"high":4595,"low":4530,"close":4580,"volume":526796,"rsi_14":17.53,"sma_20":4833.75,"sma_60":5071.25,"sma_120":4577.96},{"date":"2025-09-15","open":4550,"high":4555,"low":4350,"close":4385,"volume":1395679,"rsi_14":19.65,"sma_20":4783.0,"sma_60":5052.5,"sma_120":4588.96},{"date":"2025-09-16","open":4390,"high":4435,"low":4355,"close":4365,"volume":570726,"rsi_14":19.43,"sma_20":4739.25,"sma_60":5036.42,"sma_120":4599.71},{"date":"2025-09-17","open":4365,"high":4395,"low":4310,"close":4390,"volume":463049,"rsi_14":20.79,"sma_20":4702.25,"sma_60":5016.08,"sma_120":4610.67},{"date":"2025-09-18","open":4360,"high":4385,"low":4315,"close":4375,"volume":429967,"rsi_14":23.57,"sma_20":4673.5,"sma_60":4995.17,"sma_120":4621.08},{"date":"2025-09-19","open":4380,"high":4430,"low":4355,"close":4425,"volume":568541,"rsi_14":32.85,"sma_20":4644.25,"sma_60":4980.08,"sma_120":4631.58},{"date":"2025-09-22","open":4525,"high":4525,"low":4450,"close":4485,"volume":1010567,"rsi_14":39.31,"sma_20":4608.0,"sma_60":4966.67,"sma_120":4643.17},{"date":"2025-09-23","open":4605,"high":4825,"low":4490,"close":4800,"volume":3140948,"rsi_14":56.22,"sma_20":4602.5,"sma_60":4958.33,"sma_120":4658.08},{"date":"2025-09-24","open":4685,"high":4690,"low":4525,"close":4530,"volume":1301106,"rsi_14":43.43,"sma_20":4584.0,"sma_60":4944.17,"sma_120":4669.5},{"date":"2025-09-25","open":4535,"high":4585,"low":4430,"close":4445,"volume":923152,"rsi_14":43.6,"sma_20":4560.75,"sma_60":4930.25,"sma_120":4679.88},{"date":"2025-09-26","open":4445,"high":4565,"low":4390,"close":4420,"volume":737292,"rsi_14":44.67,"sma_20":4541.75,"sma_60":4918.25,"sma_120":4689.71},{"date":"2025-09-29","open":4430,"high":4575,"low":4430,"close":4490,"volume":468829,"rsi_14":47.06,"sma_20":4533.25,"sma_60":4909.58,"sma_120":4698.92},{"date":"2025-09-30","open":4480,"high":4495,"low":4395,"close":4495,"volume":391967,"rsi_14":43.28,"sma_20":4526.0,"sma_60":4901.5,"sma_120":4708.96},{"date":"2025-10-01","open":4670,"high":4670,"low":4560,"close":4625,"volume":828620,"rsi_14":51.81,"sma_20":4523.5,"sma_60":4892.25,"sma_120":4719.83},{"date":"2025-10-02","open":4585,"high":4870,"low":4585,"close":4805,"volume":1290867,"rsi_14":57.75,"sma_20":4528.75,"sma_60":4885.25,"sma_120":4732.62},{"date":"2025-10-10","open":4700,"high":4700,"low":4475,"close":4575,"volume":1087144,"rsi_14":56.55,"sma_20":4527.25,"sma_60":4873.67,"sma_120":4742.17},{"date":"2025-10-13","open":4445,"high":4660,"low":4445,"close":4585,"volume":499730,"rsi_14":57.64,"sma_20":4529.0,"sma_60":4863.42,"sma_120":4751.42},{"date":"2025-10-14","open":4590,"high":4690,"low":4520,"close":4580,"volume":888644,"rsi_14":56.69,"sma_20":4529.75,"sma_60":4853.75,"sma_120":4759.17},{"date":"2025-10-15","open":4575,"high":4675,"low":4560,"close":4625,"volume":399343,"rsi_14":58.22,"sma_20":4528.25,"sma_60":4845.33,"sma_120":4766.92},{"date":"2025-10-16","open":4645,"high":4840,"low":4645,"close":4725,"volume":1007093,"rsi_14":59.87,"sma_20":4535.5,"sma_60":4839.75,"sma_120":4775.79},{"date":"2025-10-17","open":4725,"high":4740,"low":4555,"close":4570,"volume":684900,"rsi_14":52.63,"sma_20":4535.0,"sma_60":4832.08,"sma_120":4782.04},{"date":"2025-10-20","open":4750,"high":4970,"low":4705,"close":4955,"volume":2343164,"rsi_14":54.6,"sma_20":4563.5,"sma_60":4830.5,"sma_120":4790.42},{"date":"2025-10-21","open":4955,"high":5140,"low":4895,"close":4970,"volume":2582132,"rsi_14":65.38,"sma_20":4593.75,"sma_60":4828.83,"sma_120":4798.42},{"date":"2025-10-22","open":4835,"high":4865,"low":4745,"close":4840,"volume":1276367,"rsi_14":63.39,"sma_20":4616.25,"sma_60":4826.17,"sma_120":4805.17},{"date":"2025-10-23","open":4840,"high":4950,"low":4790,"close":4840,"volume":903853,"rsi_14":64.48,"sma_20":4639.0,"sma_60":4823.17,"sma_120":4811.5},{"date":"2025-10-24","open":4850,"high":4895,"low":4675,"close":4865,"volume":1234948,"rsi_14":63.35,"sma_20":4661.0,"sma_60":4822.75,"sma_120":4820.04},{"date":"2025-10-27","open":5020,"high":5030,"low":4855,"close":5020,"volume":2068025,"rsi_14":66.88,"sma_20":4687.75,"sma_60":4825.58,"sma_120":4829.62},{"date":"2025-10-28","open":4965,"high":5060,"low":4905,"close":5040,"volume":1359744,"rsi_14":64.36,"sma_20":4699.75,"sma_60":4833.0,"sma_120":4839.42},{"date":"2025-10-29","open":5010,"high":5010,"low":4400,"close":4420,"volume":4378228,"rsi_14":39.95,"sma_20":4694.25,"sma_60":4828.92,"sma_120":4842.62},{"date":"2025-10-30","open":4420,"high":4420,"low":4140,"close":4165,"volume":2950225,"rsi_14":39.32,"sma_20":4680.25,"sma_60":4819.0,"sma_120":4843.38},{"date":"2025-10-31","open":4155,"high":4235,"low":4050,"close":4055,"volume":1694604,"rsi_14":36.88,"sma_20":4662.0,"sma_60":4801.42,"sma_120":4844.54},{"date":"2025-11-03","open":4020,"high":4095,"low":3860,"close":3895,"volume":2223217,"rsi_14":34.25,"sma_20":4632.25,"sma_60":4781.0,"sma_120":4842.33},{"date":"2025-11-04","open":3880,"high":3945,"low":3870,"close":3875,"volume":988766,"rsi_14":32.56,"sma_20":4601.25,"sma_60":4760.92,"sma_120":4840.67},{"date":"2025-11-05","open":3980,"high":4035,"low":3800,"close":3870,"volume":1885137,"rsi_14":29.2,"sma_20":4563.5,"sma_60":4739.42,"sma_120":4838.75},{"date":"2025-11-06","open":3870,"high":3935,"low":3770,"close":3770,"volume":703975,"rsi_14":30.0,"sma_20":4512.0,"sma_60":4717.08,"sma_120":4835.96},{"date":"2025-11-07","open":3700,"high":3805,"low":3675,"close":3720,"volume":753010,"rsi_14":12.91,"sma_20":4469.25,"sma_60":4691.92,"sma_120":4832.88},{"date":"2025-11-10","open":3705,"high":3860,"low":3705,"close":3825,"volume":432123,"rsi_14":17.38,"sma_20":4431.25,"sma_60":4661.33,"sma_120":4829.96},{"date":"2025-11-11","open":3820,"high":3865,"low":3770,"close":3800,"volume":442450,"rsi_14":18.48,"sma_20":4392.25,"sma_60":4631.5,"sma_120":4827.5},{"date":"2025-11-12","open":3790,"high":3920,"low":3775,"close":3890,"volume":519555,"rsi_14":22.7,"sma_20":4355.5,"sma_60":4602.5,"sma_120":4826.25},{"date":"2025-11-13","open":3860,"high":3925,"low":3850,"close":3905,"volume":303161,"rsi_14":22.25,"sma_20":4314.5,"sma_60":4576.25,"sma_120":4824.62},{"date":"2025-11-14","open":3870,"high":3965,"low":3815,"close":3840,"volume":604258,"rsi_14":14.02,"sma_20":4278.0,"sma_60":4548.92,"sma_120":4819.58},{"date":"2025-11-17","open":3840,"high":3870,"low":3790,"close":3820,"volume":211318,"rsi_14":12.8,"sma_20":4221.25,"sma_60":4522.58,"sma_120":4813.42},{"date":"2025-11-18","open":3800,"high":3880,"low":3745,"close":3745,"volume":527944,"rsi_14":19.18,"sma_20":4160.0,"sma_60":4497.67,"sma_120":4806.83},{"date":"2025-11-19","open":3715,"high":3795,"low":3675,"close":3735,"volume":378039,"rsi_14":24.71,"sma_20":4104.75,"sma_60":4474.42,"sma_120":4800.04},{"date":"2025-11-20","open":3750,"high":3920,"low":3745,"close":3895,"volume":437343,"rsi_14":41.11,"sma_20":4057.5,"sma_60":4456.67,"sma_120":4795.67},{"date":"2025-11-21","open":3845,"high":3930,"low":3760,"close":3850,"volume":545736,"rsi_14":47.13,"sma_20":4006.75,"sma_60":4437.33,"sma_120":4789.71},{"date":"2025-11-24","open":3915,"high":3960,"low":3810,"close":3855,"volume":742709,"rsi_14":48.7,"sma_20":3948.5,"sma_60":4414.75,"sma_120":4785.08},{"date":"2025-11-25","open":3860,"high":3960,"low":3830,"close":3845,"volume":354082,"rsi_14":48.39,"sma_20":3888.75,"sma_60":4397.0,"sma_120":4780.58},{"date":"2025-11-26","open":3910,"high":3995,"low":3880,"close":3990,"volume":544707,"rsi_14":63.41,"sma_20":3867.25,"sma_60":4381.83,"sma_120":4776.92},{"date":"2025-11-27","open":3980,"high":4060,"low":3970,"close":4000,"volume":406089,"rsi_14":67.95,"sma_20":3859.0,"sma_60":4366.67,"sma_120":4772.17},{"date":"2025-11-28","open":4000,"high":4165,"low":4000,"close":4105,"volume":667513,"rsi_14":67.95,"sma_20":3861.5,"sma_60":4355.08,"sma_120":4768.29},{"date":"2025-12-01","open":4130,"high":4135,"low":4010,"close":4035,"volume":461819,"rsi_14":64.24,"sma_20":3868.5,"sma_60":4344.67,"sma_120":4762.75},{"date":"2025-12-02","open":4000,"high":4035,"low":3970,"close":4005,"volume":407073,"rsi_14":57.52,"sma_20":3875.0,"sma_60":4334.08,"sma_120":4756.21},{"date":"2025-12-03","open":4015,"high":4050,"low":3990,"close":4030,"volume":294897,"rsi_14":58.06,"sma_20":3883.0,"sma_60":4323.33,"sma_120":4750.29},{"date":"2025-12-04","open":4030,"high":4030,"low":3930,"close":3960,"volume":353828,"rsi_14":57.69,"sma_20":3892.5,"sma_60":4311.08,"sma_120":4744.21},{"date":"2025-12-05","open":3955,"high":3995,"low":3920,"close":3995,"volume":241492,"rsi_14":61.01,"sma_20":3906.25,"sma_60":4300.92,"sma_120":4733.0},{"date":"2025-12-08","open":4010,"high":4075,"low":3985,"close":4025,"volume":516803,"rsi_14":68.67,"sma_20":3916.25,"sma_60":4292.17,"sma_120":4717.71},{"date":"2025-12-09","open":4005,"high":4025,"low":3960,"close":3990,"volume":252608,"rsi_14":66.45,"sma_20":3925.75,"sma_60":4282.58,"sma_120":4702.12},{"date":"2025-12-10","open":4000,"high":4025,"low":3935,"close":3975,"volume":376422,"rsi_14":56.35,"sma_20":3930.0,"sma_60":4271.25,"sma_120":4687.58},{"date":"2025-12-11","open":3980,"high":4050,"low":3955,"close":3990,"volume":363138,"rsi_14":61.67,"sma_20":3934.25,"sma_60":4261.42,"sma_120":4674.33},{"date":"2025-12-12","open":3995,"high":4045,"low":3970,"close":4010,"volume":493051,"rsi_14":62.6,"sma_20":3942.75,"sma_60":4251.92,"sma_120":4661.58},{"date":"2025-12-15","open":3975,"high":4025,"low":3920,"close":3945,"volume":308908,"rsi_14":57.46,"sma_20":3949.0,"sma_60":4244.58,"sma_120":4648.54},{"date":"2025-12-16","open":3945,"high":3945,"low":3855,"close":3860,"volume":424849,"rsi_14":39.34,"sma_20":3954.75,"sma_60":4236.17,"sma_120":4636.29},{"date":"2025-12-17","open":3865,"high":3930,"low":3845,"close":3860,"volume":248714,"rsi_14":38.33,"sma_20":3961.0,"sma_60":4227.33,"sma_120":4621.71},{"date":"2025-12-18","open":3840,"high":3870,"low":3790,"close":3805,"volume":260553,"rsi_14":22.73,"sma_20":3956.5,"sma_60":4217.67,"sma_120":4606.42},{"date":"2025-12-19","open":3810,"high":3895,"low":3800,"close":3870,"volume":338527,"rsi_14":34.86,"sma_20":3957.5,"sma_60":4208.42,"sma_120":4594.25},{"date":"2025-12-22","open":3900,"high":4130,"low":3900,"close":4040,"volume":1173318,"rsi_14":52.55,"sma_20":3966.75,"sma_60":4201.0,"sma_120":4583.83},{"date":"2025-12-23","open":4055,"high":4055,"low":3920,"close":3920,"volume":441131,"rsi_14":42.95,"sma_20":3970.5,"sma_60":4186.33,"sma_120":4572.33},{"date":"2025-12-24","open":3920,"high":3930,"low":3860,"close":3860,"volume":315861,"rsi_14":43.51,"sma_20":3964.0,"sma_60":4175.17,"sma_120":4559.67},{"date":"2025-12-26","open":3850,"high":3885,"low":3770,"close":3775,"volume":438691,"rsi_14":36.59,"sma_20":3952.75,"sma_60":4164.0,"sma_120":4547.12},{"date":"2025-12-29","open":3770,"high":4015,"low":3745,"close":4000,"volume":565963,"rsi_14":48.77,"sma_20":3947.5,"sma_60":4157.0,"sma_120":4537.62},{"date":"2025-12-30","open":3970,"high":4360,"low":3960,"close":4105,"volume":2003510,"rsi_14":55.3,"sma_20":3951.0,"sma_60":4150.58,"sma_120":4530.08},{"date":"2026-01-02","open":4130,"high":4445,"low":4130,"close":4350,"volume":1726401,"rsi_14":64.26,"sma_20":3968.25,"sma_60":4148.17,"sma_120":4524.83},{"date":"2026-01-05","open":4225,"high":4360,"low":4190,"close":4330,"volume":890786,"rsi_14":62.88,"sma_20":3983.25,"sma_60":4143.25,"sma_120":4517.75},{"date":"2026-01-06","open":4325,"high":4350,"low":4110,"close":4120,"volume":1014721,"rsi_14":53.64,"sma_20":3991.25,"sma_60":4131.92,"sma_120":4508.58},{"date":"2026-01-07","open":4155,"high":4155,"low":3985,"close":4070,"volume":586440,"rsi_14":54.18,"sma_20":3995.0,"sma_60":4123.5,"sma_120":4498.58},{"date":"2026-01-08","open":4065,"high":4165,"low":4055,"close":4115,"volume":577035,"rsi_14":58.76,"sma_20":3999.5,"sma_60":4115.67,"sma_120":4489.54},{"date":"2026-01-09","open":4120,"high":4250,"low":4120,"close":4235,"volume":612368,"rsi_14":61.9,"sma_20":4011.75,"sma_60":4109.92,"sma_120":4481.83},{"date":"2026-01-12","open":4235,"high":4345,"low":4160,"close":4280,"volume":762058,"rsi_14":65.18,"sma_20":4027.0,"sma_60":4104.17,"sma_120":4474.75},{"date":"2026-01-13","open":4380,"high":4550,"low":4210,"close":4350,"volume":1554051,"rsi_14":65.29,"sma_20":4045.0,"sma_60":4097.92,"sma_120":4468.83},{"date":"2026-01-14","open":4335,"high":4345,"low":4200,"close":4240,"volume":457892,"rsi_14":56.62,"sma_20":4056.5,"sma_60":4092.42,"sma_120":4462.25},{"date":"2026-01-15","open":4220,"high":4330,"low":4190,"close":4230,"volume":406781,"rsi_14":61.07,"sma_20":4070.75,"sma_60":4080.33,"sma_120":4455.42},{"date":"2026-01-16","open":4230,"high":4395,"low":4220,"close":4255,"volume":608760,"rsi_14":64.47,"sma_20":4090.5,"sma_60":4068.42,"sma_120":4448.62},{"date":"2026-01-19","open":4260,"high":4415,"low":4215,"close":4310,"volume":1015350,"rsi_14":63.96,"sma_20":4135.5,"sma_60":4049.83,"sma_120":4442.88},{"date":"2026-01-20","open":4310,"high":4390,"low":4160,"close":4345,"volume":735342,"rsi_14":61.54,"sma_20":4159.25,"sma_60":4041.17,"sma_120":4437.25},{"date":"2026-01-21","open":4330,"high":4355,"low":4210,"close":4255,"volume":642070,"rsi_14":44.63,"sma_20":4170.0,"sma_60":4028.42,"sma_120":4431.96},{"date":"2026-01-22","open":4260,"high":4370,"low":4220,"close":4275,"volume":688023,"rsi_14":46.89,"sma_20":4187.75,"sma_60":4015.67,"sma_120":4427.17},{"date":"2026-01-23","open":4275,"high":4350,"low":4245,"close":4330,"volume":548171,"rsi_14":64.38,"sma_20":4211.25,"sma_60":4014.17,"sma_120":4424.96},{"date":"2026-01-26","open":4385,"high":4425,"low":4330,"close":4375,"volume":844100,"rsi_14":71.03,"sma_20":4241.25,"sma_60":4017.67,"sma_120":4422.54},{"date":"2026-01-27","open":4350,"high":4390,"low":4250,"close":4300,"volume":789126,"rsi_14":62.25,"sma_20":4256.25,"sma_60":4021.75,"sma_120":4418.71},{"date":"2026-01-28","open":4290,"high":4300,"low":4200,"close":4245,"volume":888157,"rsi_14":50.72,"sma_20":4263.25,"sma_60":4027.58,"sma_120":4411.5},{"date":"2026-01-29","open":4240,"high":4310,"low":4120,"close":4290,"volume":948251,"rsi_14":50.72,"sma_20":4260.25,"sma_60":4034.5,"sma_120":4404.58},{"date":"2026-01-30","open":4285,"high":4310,"low":4145,"close":4230,"volume":872813,"rsi_14":41.18,"sma_20":4255.25,"sma_60":4040.5,"sma_120":4397.5},{"date":"2026-02-02","open":4190,"high":4205,"low":4040,"close":4075,"volume":740586,"rsi_14":38.62,"sma_20":4253.0,"sma_60":4045.58,"sma_120":4388.46},{"date":"2026-02-03","open":4145,"high":4330,"low":4120,"close":4310,"volume":844431,"rsi_14":54.21,"sma_20":4265.0,"sma_60":4055.42,"sma_120":4381.79},{"date":"2026-02-04","open":4280,"high":4380,"low":4240,"close":4360,"volume":672994,"rsi_14":55.38,"sma_20":4277.25,"sma_60":4057.17,"sma_120":4374.54},{"date":"2026-02-05","open":4355,"high":4390,"low":4165,"close":4185,"volume":778080,"rsi_14":46.96,"sma_20":4274.75,"sma_60":4063.17,"sma_120":4362.25},{"date":"2026-02-06","open":4070,"high":4820,"low":3960,"close":4660,"volume":8144843,"rsi_14":61.15,"sma_20":4293.75,"sma_60":4077.5,"sma_120":4354.5},{"date":"2026-02-09","open":4660,"high":4695,"low":4425,"close":4475,"volume":2955883,"rsi_14":53.78,"sma_20":4300.0,"sma_60":4087.25,"sma_120":4344.88},{"date":"2026-02-10","open":4490,"high":4650,"low":4405,"close":4590,"volume":1852053,"rsi_14":59.6,"sma_20":4317.5,"sma_60":4098.67,"sma_120":4337.46},{"date":"2026-02-11","open":4615,"high":4645,"low":4515,"close":4585,"volume":915012,"rsi_14":58.96,"sma_20":4335.25,"sma_60":4111.08,"sma_120":4330.0},{"date":"2026-02-12","open":4585,"high":4615,"low":4510,"close":4575,"volume":817078,"rsi_14":57.27,"sma_20":4351.25,"sma_60":4123.67,"sma_120":4323.12},{"date":"2026-02-13","open":4600,"high":4680,"low":4540,"close":4645,"volume":1628476,"rsi_14":57.89,"sma_20":4370.75,"sma_60":4138.67,"sma_120":4318.17},{"date":"2026-02-19","open":4755,"high":4820,"low":4620,"close":4710,"volume":2373706,"rsi_14":62.06,"sma_20":4390.75,"sma_60":4154.92,"sma_120":4314.67},{"date":"2026-02-20","open":4705,"high":4900,"low":4660,"close":4785,"volume":1920811,"rsi_14":65.7,"sma_20":4412.75,"sma_60":4169.75,"sma_120":4313.21},{"date":"2026-02-23","open":4800,"high":4940,"low":4795,"close":4870,"volume":1972168,"rsi_14":66.48,"sma_20":4443.5,"sma_60":4186.75,"sma_120":4312.04},{"date":"2026-02-24","open":4855,"high":4900,"low":4740,"close":4870,"volume":858191,"rsi_14":68.82,"sma_20":4473.25,"sma_60":4203.67,"sma_120":4309.21},{"date":"2026-02-25","open":4885,"high":4940,"low":4800,"close":4840,"volume":1013361,"rsi_14":74.29,"sma_20":4498.75,"sma_60":4220.25,"sma_120":4308.62},{"date":"2026-02-26","open":4795,"high":4795,"low":4510,"close":4555,"volume":2375022,"rsi_14":57.54,"sma_20":4507.75,"sma_60":4233.92,"sma_120":4300.29},{"date":"2026-02-27","open":4560,"high":4815,"low":4560,"close":4700,"volume":2247601,"rsi_14":59.88,"sma_20":4527.75,"sma_60":4241.33,"sma_120":4304.0},{"date":"2026-03-03","open":4530,"high":4830,"low":4500,"close":4520,"volume":2063355,"rsi_14":59.71,"sma_20":4541.5,"sma_60":4248.25,"sma_120":4301.67},{"date":"2026-03-04","open":4395,"high":4490,"low":3970,"close":3980,"volume":2369585,"rsi_14":31.01,"sma_20":4526.0,"sma_60":4247.33,"sma_120":4296.0},{"date":"2026-03-05","open":4225,"high":4440,"low":4150,"close":4370,"volume":1632237,"rsi_14":47.37,"sma_20":4533.0,"sma_60":4253.42,"sma_120":4293.75},{"date":"2026-03-06","open":4310,"high":4535,"low":4280,"close":4450,"volume":903544,"rsi_14":46.43,"sma_20":4551.75,"sma_60":4260.42,"sma_120":4291.88},{"date":"2026-03-09","open":4210,"high":4340,"low":4055,"close":4175,"volume":978446,"rsi_14":40.81,"sma_20":4545.0,"sma_60":4264.0,"sma_120":4287.54},{"date":"2026-03-10","open":4390,"high":4580,"low":4320,"close":4555,"volume":1292752,"rsi_14":49.62,"sma_20":4554.75,"sma_60":4273.33,"sma_120":4287.12},{"date":"2026-03-11","open":4650,"high":4745,"low":4480,"close":4530,"volume":1487514,"rsi_14":47.75,"sma_20":4572.0,"sma_60":4281.75,"sma_120":4286.96},{"date":"2026-03-12","open":4520,"high":4610,"low":4475,"close":4530,"volume":729955,"rsi_14":46.39,"sma_20":4565.5,"sma_60":4290.75,"sma_120":4286.67},{"date":"2026-03-13","open":4475,"high":4885,"low":4440,"close":4760,"volume":2422957,"rsi_14":49.53,"sma_20":4579.75,"sma_60":4303.83,"sma_120":4287.54},{"date":"2026-03-16","open":4760,"high":4765,"low":4270,"close":4400,"volume":2817985,"rsi_14":41.95,"sma_20":4570.25,"sma_60":4314.75,"sma_120":4283.33},{"date":"2026-03-17","open":4395,"high":4400,"low":4155,"close":4170,"volume":1757287,"rsi_14":38.89,"sma_20":4549.5,"sma_60":4313.33,"sma_120":4282.62},{"date":"2026-03-18","open":4200,"high":4320,"low":4195,"close":4305,"volume":784962,"rsi_14":41.78,"sma_20":4536.0,"sma_60":4319.33,"sma_120":4281.96},{"date":"2026-03-19","open":4235,"high":4240,"low":4100,"close":4125,"volume":925721,"rsi_14":43.17,"sma_20":4510.0,"sma_60":4323.75,"sma_120":4279.96},{"date":"2026-03-20","open":4165,"high":4350,"low":4160,"close":4225,"volume":785986,"rsi_14":42.35,"sma_20":4485.75,"sma_60":4329.83,"sma_120":4278.58},{"date":"2026-03-23","open":4110,"high":4145,"low":4000,"close":4020,"volume":937632,"rsi_14":42.01,"sma_20":4447.5,"sma_60":4333.42,"sma_120":4275.54},{"date":"2026-03-24","open":4125,"high":4180,"low":3990,"close":4045,"volume":965044,"rsi_14":51.24,"sma_20":4406.25,"sma_60":4336.33,"sma_120":4272.38},{"date":"2026-03-25","open":4065,"high":4225,"low":4065,"close":4215,"volume":623064,"rsi_14":46.76,"sma_20":4373.5,"sma_60":4339.25,"sma_120":4270.12},{"date":"2026-03-26","open":4205,"high":4295,"low":4120,"close":4135,"volume":673770,"rsi_14":43.42,"sma_20":4338.25,"sma_60":4342.83,"sma_120":4264.58},{"date":"2026-03-27","open":4075,"high":4150,"low":3995,"close":4120,"volume":498349,"rsi_14":48.71,"sma_20":4316.5,"sma_60":4347.17,"sma_120":4261.17},{"date":"2026-03-30","open":4000,"high":4000,"low":3900,"close":3945,"volume":561952,"rsi_14":34.2,"sma_20":4278.75,"sma_60":4350.0,"sma_120":4257.0},{"date":"2026-03-31","open":3920,"high":3985,"low":3820,"close":3865,"volume":598640,"rsi_14":33.25,"sma_20":4246.0,"sma_60":4347.75,"sma_120":4252.38},{"date":"2026-04-01","open":4050,"high":4240,"low":4020,"close":4240,"volume":824433,"rsi_14":43.86,"sma_20":4259.0,"sma_60":4350.0,"sma_120":4250.29},{"date":"2026-04-02","open":4245,"high":4260,"low":3885,"close":3925,"volume":1177454,"rsi_14":32.92,"sma_20":4236.75,"sma_60":4342.92,"sma_120":4245.54},{"date":"2026-04-03","open":4020,"high":4030,"low":3920,"close":3970,"volume":453030,"rsi_14":39.91,"sma_20":4212.75,"sma_60":4336.92,"sma_120":4240.08},{"date":"2026-04-06","open":3975,"high":4015,"low":3895,"close":3965,"volume":351400,"rsi_14":44.62,"sma_20":4202.25,"sma_60":4334.33,"sma_120":4233.12},{"date":"2026-04-07","open":4060,"high":4195,"low":4020,"close":4065,"volume":1118522,"rsi_14":43.58,"sma_20":4177.75,"sma_60":4334.25,"sma_120":4228.88},{"date":"2026-04-08","open":4230,"high":4415,"low":4200,"close":4385,"volume":1468501,"rsi_14":56.47,"sma_20":4170.5,"sma_60":4338.75,"sma_120":4227.21},{"date":"2026-04-09","open":4390,"high":4517,"low":4320,"close":4410,"volume":1354343,"rsi_14":54.78,"sma_20":4164.5,"sma_60":4341.67,"sma_120":4225.79},{"date":"2026-04-10","open":4455,"high":4730,"low":4410,"close":4530,"volume":2073605,"rsi_14":63.78,"sma_20":4153.0,"sma_60":4345.83,"sma_120":4225.0},{"date":"2026-04-13","open":4420,"high":4430,"low":4300,"close":4350,"volume":920156,"rsi_14":57.61,"sma_20":4150.5,"sma_60":4345.83,"sma_120":4221.88},{"date":"2026-04-14","open":4435,"high":4530,"low":4430,"close":4470,"volume":808588,"rsi_14":56.52,"sma_20":4165.5,"sma_60":4349.67,"sma_120":4221.04},{"date":"2026-04-15","open":4560,"high":4680,"low":4485,"close":4670,"volume":1140873,"rsi_14":62.89,"sma_20":4183.75,"sma_60":4357.0,"sma_120":4218.67},{"date":"2026-04-16","open":4670,"high":4740,"low":4640,"close":4690,"volume":830190,"rsi_14":63.7,"sma_20":4212.0,"sma_60":4364.25,"sma_120":4216.33},{"date":"2026-04-17","open":4680,"high":4740,"low":4500,"close":4740,"volume":762518,"rsi_14":70.33,"sma_20":4237.75,"sma_60":4371.42,"sma_120":4215.5},{"date":"2026-04-20","open":4665,"high":4670,"low":4535,"close":4560,"volume":696094,"rsi_14":66.91,"sma_20":4264.75,"sma_60":4375.0,"sma_120":4213.17},{"date":"2026-04-21","open":4580,"high":4640,"low":4565,"close":4600,"volume":533139,"rsi_14":60.47,"sma_20":4292.5,"sma_60":4380.75,"sma_120":4210.96},{"date":"2026-04-22","open":4590,"high":4590,"low":4400,"close":4510,"volume":711046,"rsi_14":69.57,"sma_20":4307.25,"sma_60":4384.67,"sma_120":4206.71},{"date":"2026-04-23","open":4590,"high":4630,"low":4370,"close":4440,"volume":896599,"rsi_14":65.46,"sma_20":4322.5,"sma_60":4386.5,"sma_120":4201.71},{"date":"2026-04-24","open":4460,"high":4490,"low":4360,"close":4410,"volume":616389,"rsi_14":64.4,"sma_20":4337.0,"sma_60":4387.08,"sma_120":4201.62},{"date":"2026-04-27","open":4465,"high":4615,"low":4410,"close":4600,"volume":1848568,"rsi_14":66.36,"sma_20":4369.75,"sma_60":4392.08,"sma_120":4205.25},{"date":"2026-04-28","open":4630,"high":4680,"low":4540,"close":4575,"volume":1065448,"rsi_14":57.09,"sma_20":4405.25,"sma_60":4397.58,"sma_120":4209.58},{"date":"2026-04-29","open":4545,"high":4760,"low":4545,"close":4730,"volume":1872989,"rsi_14":60.88,"sma_20":4429.75,"sma_60":4404.92,"sma_120":4219.71},{"date":"2026-04-30","open":4735,"high":4735,"low":4510,"close":4550,"volume":982449,"rsi_14":53.25,"sma_20":4543.75,"sma_60":4270.5,"sma_120":4345.25},{"date":"2026-05-04","open":4680,"high":5030,"low":4675,"close":4810,"volume":3627086,"rsi_14":64.29,"sma_20":4503.0,"sma_60":4422.5,"sma_120":4230.0},{"date":"2026-05-06","open":4870,"high":4980,"low":4615,"close":4845,"volume":2471460,"rsi_14":62.3,"sma_20":4547.0,"sma_60":4431.42,"sma_120":4238.96},{"date":"2026-05-07","open":4905,"high":4975,"low":4800,"close":4880,"volume":1628247,"rsi_14":57.72,"sma_20":4587.75,"sma_60":4440.08,"sma_120":4248.62},{"date":"2026-05-08","open":4820,"high":4890,"low":4680,"close":4780,"volume":1092285,"rsi_14":53.12,"sma_20":4607.5,"sma_60":4450.0,"sma_120":4256.58},{"date":"2026-05-11","open":4735,"high":4735,"low":4270,"close":4290,"volume":2412726,"rsi_14":38.03,"sma_20":4601.5,"sma_60":4443.83,"sma_120":4260.67},{"date":"2026-05-12","open":4260,"high":4265,"low":3975,"close":4150,"volume":2181000,"rsi_14":38.86,"sma_20":4582.5,"sma_60":4438.42,"sma_120":4262.83},{"date":"2026-05-13","open":4140,"high":4210,"low":4030,"close":4055,"volume":893439,"rsi_14":35.62,"sma_20":4567.75,"sma_60":4429.5,"sma_120":4264.08},{"date":"2026-05-14","open":4100,"high":4125,"low":4010,"close":4095,"volume":915989,"rsi_14":38.75,"sma_20":4549.0,"sma_60":4421.33,"sma_120":4266.21},{"date":"2026-05-15","open":4065,"high":4065,"low":3605,"close":3660,"volume":2966446,"rsi_14":32.35,"sma_20":4498.5,"sma_60":4406.08,"sma_120":4264.88},{"date":"2026-05-18","open":3615,"high":3630,"low":3445,"close":3505,"volume":1724758,"rsi_14":30.62,"sma_20":4439.25,"sma_60":4387.08,"sma_120":4262.88},{"date":"2026-05-19","open":3475,"high":3565,"low":3325,"close":3380,"volume":1102901,"rsi_14":23.13,"sma_20":4371.25,"sma_60":4364.92,"sma_120":4259.92},{"date":"2026-05-20","open":3385,"high":3400,"low":3200,"close":3280,"volume":948462,"rsi_14":22.39,"sma_20":4307.25,"sma_60":4339.83,"sma_120":4254.79},{"date":"2026-05-21","open":3410,"high":3460,"low":3345,"close":3360,"volume":747147,"rsi_14":19.82,"sma_20":4245.25,"sma_60":4314.67,"sma_120":4250.71},{"date":"2026-05-22","open":3450,"high":3700,"low":3450,"close":3620,"volume":1056775,"rsi_14":30.21,"sma_20":4200.75,"sma_60":4293.83,"sma_120":4248.75},{"date":"2026-05-26","open":3680,"high":3735,"low":3475,"close":3495,"volume":991707,"rsi_14":20.32,"sma_20":4153.5,"sma_60":4271.42,"sma_120":4245.83},{"date":"2026-05-27","open":3495,"high":3540,"low":3330,"close":3360,"volume":732562,"rsi_14":17.93,"sma_20":4101.0,"sma_60":4251.5,"sma_120":4240.58},{"date":"2026-05-28","open":3365,"high":3375,"low":3150,"close":3325,"volume":886733,"rsi_14":16.41,"sma_20":4037.25,"sma_60":4228.58,"sma_120":4234.96},{"date":"2026-05-29","open":3380,"high":3390,"low":3130,"close":3210,"volume":736568,"rsi_14":16.31,"sma_20":3969.0,"sma_60":4206.75,"sma_120":4227.5},{"date":"2026-06-01","open":3200,"high":3250,"low":3080,"close":3120,"volume":730639,"rsi_14":19.69,"sma_20":3888.5,"sma_60":4192.42,"sma_120":4219.88},{"date":"2026-06-02","open":3100,"high":3195,"low":2990,"close":3100,"volume":803165,"rsi_14":20.99,"sma_20":3816.0,"sma_60":4171.25,"sma_120":4212.33},{"date":"2026-06-04","open":3040,"high":3195,"low":3000,"close":3005,"volume":752734,"rsi_14":20.99,"sma_20":3725.75,"sma_60":4147.17,"sma_120":4203.79},{"date":"2026-06-05","open":2980,"high":3290,"low":2945,"close":3145,"volume":1737786,"rsi_14":25.13,"sma_20":3640.75,"sma_60":4130.0,"sma_120":4197.0},{"date":"2026-06-08","open":2930,"high":3075,"low":2910,"close":2940,"volume":959197,"rsi_14":28.57,"sma_20":3543.75,"sma_60":4103.08,"sma_120":4188.21},{"date":"2026-06-09","open":2980,"high":3060,"low":2930,"close":2940,"volume":653320,"rsi_14":31.48,"sma_20":3451.75,"sma_60":4076.58,"sma_120":4179.17},{"date":"2026-06-10","open":2895,"high":2970,"low":2790,"close":2850,"volume":885295,"rsi_14":32.21,"sma_20":3379.75,"sma_60":4048.58,"sma_120":4169.67},{"date":"2026-06-11","open":2800,"high":2860,"low":2760,"close":2820,"volume":652762,"rsi_14":33.8,"sma_20":3313.25,"sma_60":4016.25,"sma_120":4160.04},{"date":"2026-06-12","open":2865,"high":2995,"low":2855,"close":2905,"volume":684563,"rsi_14":34.04,"sma_20":3255.75,"sma_60":3991.33,"sma_120":4151.0},{"date":"2026-06-15","open":3105,"high":3290,"low":3045,"close":3265,"volume":1948235,"rsi_14":38.36,"sma_20":3214.25,"sma_60":3976.25,"sma_120":4144.79},{"date":"2026-06-16","open":3200,"high":3500,"low":3115,"close":3350,"volume":1236483,"rsi_14":45.12,"sma_20":3198.75,"sma_60":3960.33,"sma_120":4139.83},{"date":"2026-06-17","open":3350,"high":3535,"low":3300,"close":3320,"volume":872385,"rsi_14":59.89,"sma_20":3169.75,"sma_60":3869.25,"sma_120":4108.21},{"date":"2026-06-18","open":3350,"high":3405,"low":3130,"close":3310,"volume":822989,"rsi_14":49.45,"sma_20":3186.0,"sma_60":3931.67,"sma_120":4130.75},{"date":"2026-06-19","open":3235,"high":3340,"low":3090,"close":3130,"volume":769396,"rsi_14":47.18,"sma_20":3178.5,"sma_60":3916.83,"sma_120":4125.12},{"date":"2026-06-22","open":3130,"high":3170,"low":3000,"close":3050,"volume":577076,"rsi_14":47.52,"sma_20":3163.0,"sma_60":3900.25,"sma_120":4118.29},{"date":"2026-06-23","open":3015,"high":3075,"low":2845,"close":2870,"volume":645726,"rsi_14":42.68,"sma_20":3125.5,"sma_60":3877.83,"sma_120":4108.54},{"date":"2026-06-24","open":2830,"high":2985,"low":2800,"close":2865,"volume":456212,"rsi_14":45.27,"sma_20":3094.0,"sma_60":3856.67,"sma_120":4099.75},{"date":"2026-06-25","open":2870,"high":2920,"low":2705,"close":2750,"volume":717959,"rsi_14":36.43,"sma_20":3063.5,"sma_60":3833.83,"sma_120":4090.5},{"date":"2026-06-26","open":2740,"high":2755,"low":2585,"close":2650,"volume":797356,"rsi_14":39.26,"sma_20":3029.75,"sma_60":3812.25,"sma_120":4081.12},{"date":"2026-06-29","open":2605,"high":2865,"low":2605,"close":2840,"volume":516244,"rsi_14":46.75,"sma_20":3011.25,"sma_60":3795.17,"sma_120":4071.46},{"date":"2026-06-30","open":2840,"high":2845,"low":2710,"close":2765,"volume":454759,"rsi_14":47.21,"sma_20":2993.5,"sma_60":3770.58,"sma_120":4060.29},{"date":"2026-07-01","open":2770,"high":2850,"low":2715,"close":2775,"volume":471961,"rsi_14":48.5,"sma_20":2977.25,"sma_60":3751.42,"sma_120":4047.17},{"date":"2026-07-02","open":2750,"high":2830,"low":2670,"close":2690,"volume":632551,"rsi_14":42.86,"sma_20":2961.5,"sma_60":3730.08,"sma_120":4033.5},{"date":"2026-07-03","open":2680,"high":2720,"low":2565,"close":2710,"volume":520508,"rsi_14":26.18,"sma_20":2939.75,"sma_60":3709.17,"sma_120":4021.75},{"date":"2026-07-06","open":2735,"high":2785,"low":2655,"close":2720,"volume":322737,"rsi_14":21.1,"sma_20":2928.75,"sma_60":3686.75,"sma_120":4010.5},{"date":"2026-07-07","open":2700,"high":2760,"low":2630,"close":2685,"volume":561122,"rsi_14":21.0,"sma_20":2916.0,"sma_60":3658.42,"sma_120":3998.58},{"date":"2026-07-08","open":2660,"high":2745,"low":2565,"close":2580,"volume":525075,"rsi_14":19.33,"sma_20":2902.5,"sma_60":3627.92,"sma_120":3984.79},{"date":"2026-07-09","open":2580,"high":2660,"low":2500,"close":2540,"volume":465803,"rsi_14":21.9,"sma_20":2888.5,"sma_60":3594.75,"sma_120":3970.29},{"date":"2026-07-10","open":2555,"high":2735,"low":2555,"close":2695,"volume":418955,"rsi_14":34.22,"sma_20":2878.0,"sma_60":3567.17,"sma_120":3956.5},{"date":"2026-07-13","open":2690,"high":2730,"low":2535,"close":2545,"volume":487403,"rsi_14":35.16,"sma_20":2842.0,"sma_60":3535.08,"sma_120":3942.38},{"date":"2026-07-14","open":2545,"high":2565,"low":2445,"close":2505,"volume":583590,"rsi_14":34.07,"sma_20":2799.75,"sma_60":3499.0,"sma_120":3928.0},{"date":"2026-07-15","open":2545,"high":2645,"low":2535,"close":2560,"volume":346437,"rsi_14":41.12,"sma_20":2761.75,"sma_60":3463.5,"sma_120":3913.88},{"date":"2026-07-16","open":2500,"high":2635,"low":2500,"close":2555,"volume":537609,"rsi_14":45.13,"sma_20":2724.0,"sma_60":3427.08,"sma_120":3899.25},{"date":"2026-07-20","open":2530,"high":2555,"low":2450,"close":2475,"volume":390946,"rsi_14":28.9,"sma_20":2691.25,"sma_60":3392.33,"sma_120":3883.67},{"date":"2026-07-21","open":2440,"high":2495,"low":2415,"close":2465,"volume":374308,"rsi_14":31.25,"sma_20":2662.0,"sma_60":3356.75,"sma_120":3868.75},{"date":"2026-07-22","open":2510,"high":2545,"low":2420,"close":2440,"volume":365011,"rsi_14":29.45,"sma_20":2640.5,"sma_60":3322.25,"sma_120":3853.46},{"date":"2026-07-23","open":2450,"high":2550,"low":2450,"close":2545,"volume":334734,"rsi_14":41.32,"sma_20":2624.5,"sma_60":3290.67,"sma_120":3838.58},{"date":"2026-07-24","open":2515,"high":2585,"low":2470,"close":2480,"volume":386135,"rsi_14":36.93,"sma_20":2611.0,"sma_60":3258.5,"sma_120":3822.79},{"date":"2026-07-27","open":2500,"high":2580,"low":2485,"close":2500,"volume":220486,"rsi_14":37.64,"sma_20":2603.5,"sma_60":3223.5,"sma_120":3807.79},{"date":"2026-07-28","open":2440,"high":2490,"low":2360,"close":2390,"volume":728902,"rsi_14":34.72,"sma_20":2581.0,"sma_60":3187.08,"sma_120":3792.33},{"date":"2026-07-29","open":2410,"high":2435,"low":2145,"close":2215,"volume":908582,"rsi_14":32.37,"sma_20":2553.5,"sma_60":3145.17,"sma_120":3775.04},{"date":"2026-07-30","open":2065,"high":2310,"low":2065,"close":2205,"volume":587291,"rsi_14":33.33,"sma_20":2525.0,"sma_60":3106.08,"sma_120":3758.17},{"date":"2026-07-31","open":2270,"high":2390,"low":2270,"close":2385,"volume":373140,"rsi_14":34.95,"sma_20":2509.75,"sma_60":3065.67,"sma_120":3744.08},{"date":"2026-08-03","open":2350,"high":2480,"low":2320,"close":2405,"volume":251330,"rsi_14":42.22,"sma_20":2494.5,"sma_60":3025.0,"sma_120":3728.21},{"date":"2026-08-04","open":2410,"high":2575,"low":2410,"close":2545,"volume":442400,"rsi_14":52.0,"sma_20":2485.75,"sma_60":2986.08,"sma_120":3713.08},{"date":"2026-08-05","open":2570,"high":2665,"low":2570,"close":2640,"volume":376109,"rsi_14":53.85,"sma_20":2483.5,"sma_60":2950.42,"sma_120":3700.21},{"date":"2026-08-06","open":2640,"high":2675,"low":2570,"close":2615,"volume":277635,"rsi_14":52.83,"sma_20":2485.25,"sma_60":2922.5,"sma_120":3683.17},{"date":"2026-08-07","open":2635,"high":2655,"low":2545,"close":2570,"volume":268054,"rsi_14":54.63,"sma_20":2486.75,"sma_60":2896.17,"sma_120":3667.29},{"date":"2026-08-10","open":2590,"high":2660,"low":2570,"close":2615,"volume":437026,"rsi_14":57.08,"sma_20":2482.75,"sma_60":2872.17,"sma_120":3650.83},{"date":"2026-08-11","open":2595,"high":2635,"low":2570,"close":2615,"volume":241935,"rsi_14":58.45,"sma_20":2486.25,"sma_60":2847.5,"sma_120":3634.42},{"date":"2026-08-12","open":2620,"high":2665,"low":2590,"close":2635,"volume":411664,"rsi_14":54.74,"sma_20":2492.75,"sma_60":2830.42,"sma_120":3618.25},{"date":"2026-08-13","open":2640,"high":2685,"low":2580,"close":2590,"volume":296245,"rsi_14":55.91,"sma_20":2494.25,"sma_60":2815.17,"sma_120":3601.12},{"date":"2026-08-14","open":2610,"high":2685,"low":2575,"close":2645,"volume":274469,"rsi_14":57.51,"sma_20":2498.75,"sma_60":2802.92,"sma_120":3583.92},{"date":"2026-08-18","open":3065,"high":3385,"low":2955,"close":3015,"volume":9978872,"rsi_14":75.51,"sma_20":2525.75,"sma_60":2798.5,"sma_120":3569.17},{"date":"2026-08-19","open":3185,"high":3690,"low":2970,"close":3335,"volume":16026029,"rsi_14":90.88,"sma_20":2569.25,"sma_60":2798.08,"sma_120":3556.38},{"date":"2026-08-20","open":3250,"high":3325,"low":3105,"close":3120,"volume":2770489,"rsi_14":79.05,"sma_20":2603.25,"sma_60":2789.75,"sma_120":3541.79},{"date":"2026-08-21","open":3120,"high":3425,"low":3070,"close":3240,"volume":4321313,"rsi_14":78.22,"sma_20":2638.0,"sma_60":2785.5,"sma_120":3528.46},{"date":"2026-08-24","open":3170,"high":3185,"low":2915,"close":2940,"volume":1745956,"rsi_14":64.9,"sma_20":2661.0,"sma_60":2778.5,"sma_120":3515.0},{"date":"2026-08-25","open":2975,"high":3145,"low":2920,"close":3090,"volume":1716838,"rsi_14":65.1,"sma_20":2690.5,"sma_60":2774.58,"sma_120":3501.58},{"date":"2026-08-26","open":3090,"high":3110,"low":3040,"close":3090,"volume":717970,"rsi_14":63.16,"sma_20":2725.5,"sma_60":2772.58,"sma_120":3489.67},{"date":"2026-08-27","open":3080,"high":3165,"low":3025,"close":3105,"volume":659494,"rsi_14":64.41,"sma_20":2770.0,"sma_60":2772.33,"sma_120":3482.38},{"date":"2026-08-28","open":3080,"high":3165,"low":3045,"close":3150,"volume":575087,"rsi_14":67.06,"sma_20":2817.25,"sma_60":2773.17,"sma_120":3472.21},{"date":"2026-08-31","open":3200,"high":3200,"low":3070,"close":3075,"volume":653941,"rsi_14":63.29,"sma_20":2851.75,"sma_60":2774.33,"sma_120":3460.75},{"date":"2026-09-01","open":3075,"high":3625,"low":3015,"close":3545,"volume":5981248,"rsi_14":71.14,"sma_20":2908.75,"sma_60":2781.0,"sma_120":3455.5},{"date":"2026-09-02","open":3495,"high":4025,"low":3475,"close":3770,"volume":10287226,"rsi_14":73.6,"sma_20":2970.0,"sma_60":2794.83,"sma_120":3448.96},{"date":"2026-09-03","open":3730,"high":3835,"low":3620,"close":3690,"volume":1881789,"rsi_14":72.54,"sma_20":3022.5,"sma_60":2807.33,"sma_120":3441.96},{"date":"2026-09-04","open":3750,"high":3860,"low":3690,"close":3795,"volume":1468167,"rsi_14":73.09,"sma_20":3081.5,"sma_60":2823.08,"sma_120":3435.83},{"date":"2026-09-07","open":3730,"high":3825,"low":3525,"close":3705,"volume":1741641,"rsi_14":65.61,"sma_20":3138.25,"sma_60":2837.83,"sma_120":3427.04},{"date":"2026-09-08","open":3705,"high":3705,"low":3465,"close":3465,"volume":1186194,"rsi_14":53.05,"sma_20":3180.75,"sma_60":2847.17,"sma_120":3419.25},{"date":"2026-09-09","open":3450,"high":3545,"low":3420,"close":3505,"volume":485185,"rsi_14":59.85,"sma_20":3225.25,"sma_60":2851.17,"sma_120":3413.71},{"date":"2026-09-10","open":3490,"high":3520,"low":3387,"close":3430,"volume":813148,"rsi_14":54.97,"sma_20":3265.0,"sma_60":2852.5,"sma_120":3406.42},{"date":"2026-09-11","open":3390,"high":3505,"low":3355,"close":3395,"volume":568064,"rsi_14":63.83,"sma_20":3305.25,"sma_60":2853.75,"sma_120":3400.33},{"date":"2026-09-14","open":3365,"high":3370,"low":3170,"close":3185,"volume":904628,"rsi_14":52.79,"sma_20":3332.25,"sma_60":2851.67,"sma_120":3391.67},{"date":"2026-09-15","open":3200,"high":3445,"low":3200,"close":3255,"volume":450192,"rsi_14":54.65,"sma_20":3344.25,"sma_60":2853.75,"sma_120":3385.29},{"date":"2026-09-16","open":3225,"high":3315,"low":3225,"close":3255,"volume":359275,"rsi_14":54.26,"sma_20":3340.25,"sma_60":2857.17,"sma_120":3378.71},{"date":"2026-09-17","open":3245,"high":3360,"low":3200,"close":3320,"volume":396039,"rsi_14":54.78,"sma_20":3350.25,"sma_60":2864.67,"sma_120":3371.25},{"date":"2026-09-18","open":3360,"high":3420,"low":3255,"close":3340,"volume":2179703,"rsi_14":57.68,"sma_20":3355.25,"sma_60":2872.58,"sma_120":3364.62},{"date":"2026-09-21","open":3280,"high":3380,"low":3260,"close":3305,"volume":460106,"rsi_14":40.7,"sma_20":3373.5,"sma_60":2881.83,"sma_120":3357.83},{"date":"2026-09-22","open":3330,"high":3385,"low":3150,"close":3295,"volume":1995929,"rsi_14":27.91,"sma_20":3383.75,"sma_60":2892.58,"sma_120":3352.42},{"date":"2026-09-23","open":3260,"high":3270,"low":3090,"close":3190,"volume":1046508,"rsi_14":27.27,"sma_20":3388.75,"sma_60":2898.42,"sma_120":3346.79},{"date":"2026-09-28","open":3100,"high":3115,"low":3010,"close":3060,"volume":667930,"rsi_14":17.33,"sma_20":3386.5,"sma_60":2903.33,"sma_120":3336.96},{"date":"2026-09-29","open":3060,"high":3060,"low":2860,"close":2900,"volume":1011060,"rsi_14":16.32,"sma_20":3374.0,"sma_60":2905.42,"sma_120":3328.42},{"date":"2026-09-30","open":2930,"high":3000,"low":2810,"close":2980,"volume":676490,"rsi_14":26.57,"sma_20":3369.25,"sma_60":2910.25,"sma_120":3320.17},{"date":"2026-10-01","open":2955,"high":3040,"low":2935,"close":3035,"volume":519698,"rsi_14":27.62,"sma_20":3343.75,"sma_60":2915.67,"sma_120":3312.42},{"date":"2026-10-02","open":3035,"high":3200,"low":3025,"close":3100,"volume":449864,"rsi_14":34.13,"sma_20":3310.25,"sma_60":2922.0,"sma_120":3304.38},{"date":"2026-10-06","open":3085,"high":3085,"low":3025,"close":3060,"volume":496165,"rsi_14":33.97,"sma_20":3278.75,"sma_60":2928.25,"sma_120":3293.33},{"date":"2026-10-07","open":3060,"high":3070,"low":2985,"close":3000,"volume":410207,"rsi_14":39.66,"sma_20":3239.0,"sma_60":2935.25,"sma_120":3281.58},{"date":"2026-10-08","open":2975,"high":3015,"low":2940,"close":2990,"volume":387224,"rsi_14":34.13,"sma_20":3203.25,"sma_60":2942.75,"sma_120":3268.75},{"date":"2026-10-12","open":2960,"high":2970,"low":2780,"close":2800,"volume":802319,"rsi_14":27.8,"sma_20":3170.0,"sma_60":2944.5,"sma_120":3255.83},{"date":"2026-10-13","open":2820,"high":2870,"low":2700,"close":2800,"volume":985112,"rsi_14":22.92,"sma_20":3134.75,"sma_60":2948.75,"sma_120":3241.92},{"date":"2026-10-14","open":2800,"high":2915,"low":2775,"close":2815,"volume":428014,"rsi_14":22.51,"sma_20":3104.0,"sma_60":2953.92,"sma_120":3226.46},{"date":"2026-10-15","open":2705,"high":2755,"low":2615,"close":2645,"volume":631052,"rsi_14":19.72,"sma_20":3066.5,"sma_60":2955.33,"sma_120":3209.42},{"date":"2026-10-16","open":2715,"high":2800,"low":2715,"close":2760,"volume":500124,"rsi_14":27.62,"sma_20":3045.25,"sma_60":2958.75,"sma_120":3192.92},{"date":"2026-10-19","open":2685,"high":2815,"low":2685,"close":2805,"volume":309589,"rsi_14":33.04,"sma_20":3022.75,"sma_60":2964.25,"sma_120":3178.29},{"date":"2026-10-20","open":2700,"high":2710,"low":2550,"close":2590,"volume":1123760,"rsi_14":30.74,"sma_20":2989.5,"sma_60":2966.33,"sma_120":3161.54},{"date":"2026-10-21","open":2605,"high":2680,"low":2605,"close":2665,"volume":563595,"rsi_14":39.65,"sma_20":2956.75,"sma_60":2970.08,"sma_120":3146.17},{"date":"2026-10-22","open":2670,"high":2675,"low":2515,"close":2540,"volume":464076,"rsi_14":31.36,"sma_20":2916.75,"sma_60":2970.0,"sma_120":3130.33},{"date":"2026-10-23","open":2465,"high":2555,"low":2426,"close":2555,"volume":417503}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":203.47000000000003,"pbr":1.14,"per":12.56,"roa":0.67,"roe":1.23,"grade":"C","comment":"PER 12.43배, ROE 1.23%","revenue":134039619035.0,"analysis":"PER 12.4배입니다. ROE 1.2%입니다. 시가총액 1782.85억. 매출 1340.40억, 영업이익 51.06억.","eps_basis":"TTM","debt_ratio":0.8346799033899475,"market_cap":180046319985,"net_income":14375351820.0,"total_debt":131969690617.0,"ttm_window":"2025Q3~2026Q2","gross_margin":24.31,"total_assets":290077834926.0,"total_equity":158108144309.0,"profit_margin":10.72,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":5106439530.0,"operating_margin":3.81,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2555.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":1800.0},{"date":"2016-10-25","close":1755.0},{"date":"2016-10-26","close":1725.0},{"date":"2016-10-27","close":1750.0},{"date":"2016-10-28","close":1710.0},{"date":"2016-10-31","close":1700.0},{"date":"2016-11-01","close":1735.0},{"date":"2016-11-02","close":1655.0},{"date":"2016-11-03","close":1670.0},{"date":"2016-11-04","close":1700.0},{"date":"2016-11-07","close":1735.0},{"date":"2016-11-08","close":1715.0},{"date":"2016-11-09","close":1645.0},{"date":"2016-11-10","close":1740.0},{"date":"2016-11-11","close":1755.0},{"date":"2016-11-14","close":1835.0},{"date":"2016-11-15","close":1855.0},{"date":"2016-11-16","close":1830.0},{"date":"2016-11-17","close":1890.0},{"date":"2016-11-18","close":1845.0},{"date":"2016-11-21","close":1805.0},{"date":"2016-11-22","close":1835.0},{"date":"2016-11-23","close":1795.0},{"date":"2016-11-24","close":1785.0},{"date":"2016-11-25","close":1805.0},{"date":"2016-11-28","close":1805.0},{"date":"2016-11-29","close":1825.0},{"date":"2016-11-30","close":1840.0},{"date":"2016-12-01","close":1860.0},{"date":"2016-12-02","close":1870.0},{"date":"2016-12-05","close":1840.0},{"date":"2016-12-06","close":1895.0},{"date":"2016-12-07","close":1885.0},{"date":"2016-12-08","close":1925.0},{"date":"2016-12-09","close":1900.0},{"date":"2016-12-12","close":1910.0},{"date":"2016-12-13","close":1890.0},{"date":"2016-12-14","close":1855.0},{"date":"2016-12-15","close":1900.0},{"date":"2016-12-16","close":1890.0},{"date":"2016-12-19","close":1945.0},{"date":"2016-12-20","close":1960.0},{"date":"2016-12-21","close":1965.0},{"date":"2016-12-22","close":1945.0},{"date":"2016-12-23","close":1915.0},{"date":"2016-12-26","close":1945.0},{"date":"2016-12-27","close":1930.0},{"date":"2016-12-28","close":1950.0},{"date":"2016-12-29","close":1940.0},{"date":"2017-01-02","close":1965.0},{"date":"2017-01-03","close":1970.0},{"date":"2017-01-04","close":1995.0},{"date":"2017-01-05","close":1990.0},{"date":"2017-01-06","close":1960.0},{"date":"2017-01-09","close":2000.0},{"date":"2017-01-10","close":2015.0},{"date":"2017-01-11","close":1990.0},{"date":"2017-01-12","close":1970.0},{"date":"2017-01-13","close":1970.0},{"date":"2017-01-16","close":1955.0},{"date":"2017-01-17","close":1900.0},{"date":"2017-01-18","close":1885.0},{"date":"2017-01-19","close":1885.0},{"date":"2017-01-20","close":1810.0},{"date":"2017-01-23","close":1810.0},{"date":"2017-01-24","close":1765.0},{"date":"2017-01-25","close":1800.0},{"date":"2017-01-26","close":1845.0},{"date":"2017-01-31","close":1915.0},{"date":"2017-02-01","close":1905.0},{"date":"2017-02-02","close":1880.0},{"date":"2017-02-03","close":1875.0},{"date":"2017-02-06","close":1870.0},{"date":"2017-02-07","close":1905.0},{"date":"2017-02-08","close":1895.0},{"date":"2017-02-09","close":1935.0},{"date":"2017-02-10","close":1950.0},{"date":"2017-02-13","close":1980.0},{"date":"2017-02-14","close":1985.0},{"date":"2017-02-15","close":1990.0},{"date":"2017-02-16","close":1965.0},{"date":"2017-02-17","close":2060.0},{"date":"2017-02-20","close":2040.0},{"date":"2017-02-21","close":2025.0},{"date":"2017-02-22","close":2025.0},{"date":"2017-02-23","close":1975.0},{"date":"2017-02-24","close":1980.0},{"date":"2017-02-27","close":1945.0},{"date":"2017-02-28","close":1910.0},{"date":"2017-03-02","close":1880.0},{"date":"2017-03-03","close":1875.0},{"date":"2017-03-06","close":1950.0},{"date":"2017-03-07","close":1915.0},{"date":"2017-03-08","close":1905.0},{"date":"2017-03-09","close":1920.0},{"date":"2017-03-10","close":1945.0},{"date":"2017-03-13","close":2020.0},{"date":"2017-03-14","close":2015.0},{"date":"2017-03-15","close":2005.0},{"date":"2017-03-16","close":2045.0},{"date":"2017-03-17","close":2030.0},{"date":"2017-03-20","close":1990.0},{"date":"2017-03-21","close":2010.0},{"date":"2017-03-22","close":2025.0},{"date":"2017-03-23","close":1975.0},{"date":"2017-03-24","close":1980.0},{"date":"2017-03-27","close":1950.0},{"date":"2017-03-28","close":2040.0},{"date":"2017-03-29","close":2085.0},{"date":"2017-03-30","close":2060.0},{"date":"2017-03-31","close":2105.0},{"date":"2017-04-03","close":2080.0},{"date":"2017-04-04","close":2050.0},{"date":"2017-04-05","close":2085.0},{"date":"2017-04-06","close":2070.0},{"date":"2017-04-07","close":2070.0},{"date":"2017-04-10","close":2000.0},{"date":"2017-04-11","close":1990.0},{"date":"2017-04-12","close":2005.0},{"date":"2017-04-13","close":2005.0},{"date":"2017-04-14","close":1955.0},{"date":"2017-04-17","close":2035.0},{"date":"2017-04-18","close":2040.0},{"date":"2017-04-19","close":2040.0},{"date":"2017-04-20","close":2030.0},{"date":"2017-04-21","close":2000.0},{"date":"2017-04-24","close":1990.0},{"date":"2017-04-25","close":2060.0},{"date":"2017-04-26","close":2055.0},{"date":"2017-04-27","close":2020.0},{"date":"2017-04-28","close":2075.0},{"date":"2017-05-02","close":2050.0},{"date":"2017-05-04","close":2070.0},{"date":"2017-05-08","close":2095.0},{"date":"2017-05-10","close":2170.0},{"date":"2017-05-11","close":2135.0},{"date":"2017-05-12","close":2140.0},{"date":"2017-05-15","close":2125.0},{"date":"2017-05-16","close":2060.0},{"date":"2017-05-17","close":2025.0},{"date":"2017-05-18","close":2035.0},{"date":"2017-05-19","close":2080.0},{"date":"2017-05-22","close":2135.0},{"date":"2017-05-23","close":2155.0},{"date":"2017-05-24","close":2110.0},{"date":"2017-05-25","close":2070.0},{"date":"2017-05-26","close":2055.0},{"date":"2017-05-29","close":2050.0},{"date":"2017-05-30","close":2070.0},{"date":"2017-05-31","close":2045.0},{"date":"2017-06-01","close":2040.0},{"date":"2017-06-02","close":2065.0},{"date":"2017-06-05","close":2030.0},{"date":"2017-06-07","close":1985.0},{"date":"2017-06-08","close":2005.0},{"date":"2017-06-09","close":1995.0},{"date":"2017-06-12","close":2015.0},{"date":"2017-06-13","close":2010.0},{"date":"2017-06-14","close":2015.0},{"date":"2017-06-15","close":1995.0},{"date":"2017-06-16","close":2060.0},{"date":"2017-06-19","close":2050.0},{"date":"2017-06-20","close":2040.0},{"date":"2017-06-21","close":2000.0},{"date":"2017-06-22","close":2005.0},{"date":"2017-06-23","close":2000.0},{"date":"2017-06-26","close":1920.0},{"date":"2017-06-27","close":1935.0},{"date":"2017-06-28","close":1945.0},{"date":"2017-06-29","close":1930.0},{"date":"2017-06-30","close":1940.0},{"date":"2017-07-03","close":1950.0},{"date":"2017-07-04","close":1925.0},{"date":"2017-07-05","close":1935.0},{"date":"2017-07-06","close":1945.0},{"date":"2017-07-07","close":1940.0},{"date":"2017-07-10","close":1895.0},{"date":"2017-07-11","close":1840.0},{"date":"2017-07-12","close":1845.0},{"date":"2017-07-13","close":1850.0},{"date":"2017-07-14","close":1860.0},{"date":"2017-07-17","close":1890.0},{"date":"2017-07-18","close":1890.0},{"date":"2017-07-19","close":1885.0},{"date":"2017-07-20","close":1895.0},{"date":"2017-07-21","close":1885.0},{"date":"2017-07-24","close":1885.0},{"date":"2017-07-25","close":1920.0},{"date":"2017-07-26","close":1910.0},{"date":"2017-07-27","close":1925.0},{"date":"2017-07-28","close":1890.0},{"date":"2017-07-31","close":1850.0},{"date":"2017-08-01","close":1840.0},{"date":"2017-08-02","close":1850.0},{"date":"2017-08-03","close":1795.0},{"date":"2017-08-04","close":1800.0},{"date":"2017-08-07","close":1835.0},{"date":"2017-08-08","close":1825.0},{"date":"2017-08-09","close":1800.0},{"date":"2017-08-10","close":1775.0},{"date":"2017-08-11","close":1720.0},{"date":"2017-08-14","close":1815.0},{"date":"2017-08-16","close":1825.0},{"date":"2017-08-17","close":1840.0},{"date":"2017-08-18","close":1830.0},{"date":"2017-08-21","close":1835.0},{"date":"2017-08-22","close":1880.0},{"date":"2017-08-23","close":1880.0},{"date":"2017-08-24","close":1875.0},{"date":"2017-08-25","close":1885.0},{"date":"2017-08-28","close":1905.0},{"date":"2017-08-29","close":1910.0},{"date":"2017-08-30","close":1930.0},{"date":"2017-08-31","close":1930.0},{"date":"2017-09-01","close":1955.0},{"date":"2017-09-04","close":1930.0},{"date":"2017-09-05","close":1905.0},{"date":"2017-09-06","close":1920.0},{"date":"2017-09-07","close":1930.0},{"date":"2017-09-08","close":1915.0},{"date":"2017-09-11","close":1930.0},{"date":"2017-09-12","close":1945.0},{"date":"2017-09-13","close":1935.0},{"date":"2017-09-14","close":1915.0},{"date":"2017-09-15","close":1890.0},{"date":"2017-09-18","close":1910.0},{"date":"2017-09-19","close":1930.0},{"date":"2017-09-20","close":1910.0},{"date":"2017-09-21","close":1870.0},{"date":"2017-09-22","close":1820.0},{"date":"2017-09-25","close":1765.0},{"date":"2017-09-26","close":1775.0},{"date":"2017-09-27","close":1790.0},{"date":"2017-09-28","close":1795.0},{"date":"2017-09-29","close":1800.0},{"date":"2017-10-10","close":1775.0},{"date":"2017-10-11","close":1820.0},{"date":"2017-10-12","close":1815.0},{"date":"2017-10-13","close":1790.0},{"date":"2017-10-16","close":1770.0},{"date":"2017-10-17","close":1780.0},{"date":"2017-10-18","close":1760.0},{"date":"2017-10-19","close":1795.0},{"date":"2017-10-20","close":1835.0},{"date":"2017-10-23","close":1850.0},{"date":"2017-10-24","close":1860.0},{"date":"2017-10-25","close":1845.0},{"date":"2017-10-26","close":1820.0},{"date":"2017-10-27","close":1840.0},{"date":"2017-10-30","close":1850.0},{"date":"2017-10-31","close":1860.0},{"date":"2017-11-01","close":1860.0},{"date":"2017-11-02","close":1880.0},{"date":"2017-11-03","close":1885.0},{"date":"2017-11-06","close":1865.0},{"date":"2017-11-07","close":1870.0},{"date":"2017-11-08","close":1930.0},{"date":"2017-11-09","close":1920.0},{"date":"2017-11-10","close":1935.0},{"date":"2017-11-13","close":1940.0},{"date":"2017-11-14","close":1885.0},{"date":"2017-11-15","close":1825.0},{"date":"2017-11-16","close":1860.0},{"date":"2017-11-17","close":1860.0},{"date":"2017-11-20","close":1860.0},{"date":"2017-11-21","close":1830.0},{"date":"2017-11-22","close":1845.0},{"date":"2017-11-23","close":1865.0},{"date":"2017-11-24","close":1890.0},{"date":"2017-11-27","close":1895.0},{"date":"2017-11-28","close":1865.0},{"date":"2017-11-29","close":1850.0},{"date":"2017-11-30","close":1815.0},{"date":"2017-12-01","close":1835.0},{"date":"2017-12-04","close":1820.0},{"date":"2017-12-05","close":1835.0},{"date":"2017-12-06","close":1815.0},{"date":"2017-12-07","close":1805.0},{"date":"2017-12-08","close":1795.0},{"date":"2017-12-11","close":1795.0},{"date":"2017-12-12","close":1780.0},{"date":"2017-12-13","close":1805.0},{"date":"2017-12-14","close":1810.0},{"date":"2017-12-15","close":1790.0},{"date":"2017-12-18","close":1785.0},{"date":"2017-12-19","close":1760.0},{"date":"2017-12-20","close":1730.0},{"date":"2017-12-21","close":1695.0},{"date":"2017-12-22","close":1680.0},{"date":"2017-12-26","close":1670.0},{"date":"2017-12-27","close":1725.0},{"date":"2017-12-28","close":1775.0},{"date":"2018-01-02","close":1787.4327},{"date":"2018-01-03","close":1797.3354},{"date":"2018-01-04","close":1752.7734},{"date":"2018-01-05","close":1787.4327},{"date":"2018-01-08","close":1841.8976},{"date":"2018-01-09","close":1807.2382},{"date":"2018-01-10","close":1817.1409},{"date":"2018-01-11","close":1822.0922},{"date":"2018-01-12","close":1777.5302},{"date":"2018-01-15","close":1757.7247},{"date":"2018-01-16","close":1772.5787},{"date":"2018-01-17","close":1762.676},{"date":"2018-01-18","close":1792.3842},{"date":"2018-01-19","close":1797.3354},{"date":"2018-01-22","close":1807.2382},{"date":"2018-01-23","close":1822.0922},{"date":"2018-01-24","close":1846.8489},{"date":"2018-01-25","close":1856.7516},{"date":"2018-01-26","close":1886.4596},{"date":"2018-01-29","close":1881.5083},{"date":"2018-01-30","close":1856.7516},{"date":"2018-01-31","close":1861.7029},{"date":"2018-02-01","close":1851.8003},{"date":"2018-02-02","close":1817.1409},{"date":"2018-02-05","close":1782.4814},{"date":"2018-02-06","close":1752.7734},{"date":"2018-02-07","close":1752.7734},{"date":"2018-02-08","close":1777.5302},{"date":"2018-02-09","close":1792.3842},{"date":"2018-02-12","close":1757.7247},{"date":"2018-02-13","close":1906.2649},{"date":"2018-02-14","close":1836.9462},{"date":"2018-02-19","close":1846.8489},{"date":"2018-02-20","close":1822.0922},{"date":"2018-02-21","close":1861.7029},{"date":"2018-02-22","close":1916.1676},{"date":"2018-02-23","close":1896.3623},{"date":"2018-02-26","close":1846.8489},{"date":"2018-02-27","close":1831.9949},{"date":"2018-02-28","close":1802.2869},{"date":"2018-03-02","close":1807.2382},{"date":"2018-03-05","close":1881.5083},{"date":"2018-03-06","close":1891.411},{"date":"2018-03-07","close":2104.3184},{"date":"2018-03-08","close":2094.4155},{"date":"2018-03-09","close":2341.9824},{"date":"2018-03-12","close":2455.8633},{"date":"2018-03-13","close":2361.7878},{"date":"2018-03-14","close":2341.9824},{"date":"2018-03-15","close":2238.0046},{"date":"2018-03-16","close":2307.3232},{"date":"2018-03-19","close":2406.3499},{"date":"2018-03-20","close":2445.9607},{"date":"2018-03-21","close":2470.7175},{"date":"2018-03-22","close":2450.9121},{"date":"2018-03-23","close":2327.1284},{"date":"2018-03-26","close":2406.3499},{"date":"2018-03-27","close":2386.5447},{"date":"2018-03-28","close":2540.0361},{"date":"2018-03-29","close":2475.6687},{"date":"2018-03-30","close":2500.4255},{"date":"2018-04-02","close":2406.3499},{"date":"2018-04-03","close":2475.6687},{"date":"2018-04-04","close":2812.3599},{"date":"2018-04-05","close":2619.2578},{"date":"2018-04-06","close":2634.1116},{"date":"2018-04-09","close":2634.1116},{"date":"2018-04-10","close":2644.0142},{"date":"2018-04-11","close":2619.2578},{"date":"2018-04-12","close":2624.2087},{"date":"2018-04-13","close":2752.9436},{"date":"2018-04-16","close":2837.1162},{"date":"2018-04-17","close":2807.4082},{"date":"2018-04-18","close":3040.1213},{"date":"2018-04-19","close":3361.958},{"date":"2018-04-20","close":3337.2014},{"date":"2018-04-23","close":3218.3694},{"date":"2018-04-24","close":3446.1309},{"date":"2018-04-25","close":3208.4668},{"date":"2018-04-26","close":3089.6348},{"date":"2018-04-27","close":3862.0432},{"date":"2018-04-30","close":5020.6562},{"date":"2018-05-02","close":6119.8535},{"date":"2018-05-03","close":6733.8188},{"date":"2018-05-04","close":6832.8457},{"date":"2018-05-08","close":6882.3589},{"date":"2018-05-09","close":6614.9868},{"date":"2018-05-10","close":6773.4297},{"date":"2018-05-11","close":6545.6685},{"date":"2018-05-14","close":6921.9697},{"date":"2018-05-15","close":7991.4585},{"date":"2018-05-16","close":7268.5635},{"date":"2018-05-17","close":7466.6172},{"date":"2018-05-18","close":7516.1299},{"date":"2018-05-21","close":7516.1299},{"date":"2018-05-23","close":7555.7407},{"date":"2018-05-24","close":7476.519},{"date":"2018-05-25","close":6040.6318},{"date":"2018-05-28","close":7852.8213},{"date":"2018-05-29","close":9704.6211},{"date":"2018-05-30","close":11041.4824},{"date":"2018-05-31","close":11190.0225},{"date":"2018-06-01","close":10496.835},{"date":"2018-06-04","close":9605.5947},{"date":"2018-06-05","close":9813.5518},{"date":"2018-06-07","close":9605.5947},{"date":"2018-06-08","close":9219.3906},{"date":"2018-06-11","close":9655.1084},{"date":"2018-06-12","close":8714.3535},{"date":"2018-06-14","close":7258.6611},{"date":"2018-06-15","close":8466.7871},{"date":"2018-06-18","close":9021.3369},{"date":"2018-06-19","close":9457.0547},{"date":"2018-06-20","close":9952.1885},{"date":"2018-06-21","close":9367.9297},{"date":"2018-06-22","close":9021.3369},{"date":"2018-06-25","close":8952.0186},{"date":"2018-06-26","close":7971.6528},{"date":"2018-06-27","close":8040.9722},{"date":"2018-06-28","close":7199.2451},{"date":"2018-06-29","close":7397.2979},{"date":"2018-07-02","close":6644.6948},{"date":"2018-07-03","close":7436.9087},{"date":"2018-07-04","close":7179.4395},{"date":"2018-07-05","close":6753.624},{"date":"2018-07-06","close":7278.4663},{"date":"2018-07-09","close":6109.9502},{"date":"2018-07-10","close":6109.9502},{"date":"2018-07-11","close":6387.2256},{"date":"2018-07-12","close":6149.561},{"date":"2018-07-13","close":6694.208},{"date":"2018-07-16","close":6674.4028},{"date":"2018-07-17","close":6654.5972},{"date":"2018-07-18","close":6159.4639},{"date":"2018-07-19","close":6208.9771},{"date":"2018-07-20","close":6040.6318},{"date":"2018-07-23","close":5575.2056},{"date":"2018-07-24","close":7129.9258},{"date":"2018-07-25","close":7139.8291},{"date":"2018-07-26","close":7318.0767},{"date":"2018-07-27","close":7219.0503},{"date":"2018-07-30","close":7248.7578},{"date":"2018-07-31","close":6892.2617},{"date":"2018-08-01","close":7110.1206},{"date":"2018-08-02","close":7189.3418},{"date":"2018-08-03","close":7318.0767},{"date":"2018-08-06","close":7080.4126},{"date":"2018-08-07","close":7080.4126},{"date":"2018-08-08","close":7129.9258},{"date":"2018-08-09","close":7149.731},{"date":"2018-08-10","close":8318.2471},{"date":"2018-08-13","close":7833.0161},{"date":"2018-08-14","close":8347.9551},{"date":"2018-08-16","close":8912.4072},{"date":"2018-08-17","close":9219.3906},{"date":"2018-08-20","close":9031.2402},{"date":"2018-08-21","close":9080.7529},{"date":"2018-08-22","close":8981.7256},{"date":"2018-08-23","close":9110.4609},{"date":"2018-08-24","close":9318.417},{"date":"2018-08-27","close":8347.9551},{"date":"2018-08-28","close":8011.2637},{"date":"2018-08-29","close":7902.3345},{"date":"2018-08-30","close":8139.9985},{"date":"2018-08-31","close":8298.4414},{"date":"2018-09-03","close":8585.6191},{"date":"2018-09-04","close":8635.1328},{"date":"2018-09-05","close":8595.5225},{"date":"2018-09-06","close":8338.0518},{"date":"2018-09-07","close":8526.2021},{"date":"2018-09-10","close":9179.7793},{"date":"2018-09-11","close":9080.7529},{"date":"2018-09-12","close":9070.8506},{"date":"2018-09-13","close":8961.9209},{"date":"2018-09-14","close":9348.125},{"date":"2018-09-17","close":9694.7188},{"date":"2018-09-18","close":9090.6562},{"date":"2018-09-19","close":9031.2402},{"date":"2018-09-20","close":9051.0449},{"date":"2018-09-21","close":9259.001},{"date":"2018-09-27","close":8872.7969},{"date":"2018-09-28","close":8417.2734},{"date":"2018-10-01","close":8516.3008},{"date":"2018-10-02","close":8536.1055},{"date":"2018-10-04","close":8684.6455},{"date":"2018-10-05","close":8456.8838},{"date":"2018-10-08","close":8555.9121},{"date":"2018-10-10","close":7219.0503},{"date":"2018-10-11","close":6921.9697},{"date":"2018-10-12","close":7060.6074},{"date":"2018-10-15","close":7189.3418},{"date":"2018-10-16","close":7090.3149},{"date":"2018-10-17","close":7199.2451},{"date":"2018-10-18","close":7238.856},{"date":"2018-10-19","close":7228.9526},{"date":"2018-10-22","close":6803.1377},{"date":"2018-10-23","close":6783.332},{"date":"2018-10-24","close":6179.2695},{"date":"2018-10-25","close":6218.8804},{"date":"2018-10-26","close":5733.6484},{"date":"2018-10-29","close":5149.3906},{"date":"2018-10-30","close":6208.9771},{"date":"2018-10-31","close":5773.2593},{"date":"2018-11-01","close":5842.5781},{"date":"2018-11-02","close":6436.7388},{"date":"2018-11-05","close":6575.376},{"date":"2018-11-06","close":6456.5435},{"date":"2018-11-07","close":5971.3125},{"date":"2018-11-08","close":6189.1719},{"date":"2018-11-09","close":6100.0479},{"date":"2018-11-12","close":6080.2427},{"date":"2018-11-13","close":6119.8535},{"date":"2018-11-14","close":6129.7554},{"date":"2018-11-15","close":6506.0576},{"date":"2018-11-16","close":6436.7388},{"date":"2018-11-19","close":6733.8188},{"date":"2018-11-20","close":7030.8989},{"date":"2018-11-21","close":7070.5098},{"date":"2018-11-22","close":7189.3418},{"date":"2018-11-23","close":7793.4053},{"date":"2018-11-26","close":8001.3613},{"date":"2018-11-27","close":8318.2471},{"date":"2018-11-28","close":7991.4585},{"date":"2018-11-29","close":8130.0962},{"date":"2018-11-30","close":8397.4688},{"date":"2018-12-03","close":8427.1768},{"date":"2018-12-04","close":8516.3008},{"date":"2018-12-05","close":8437.0801},{"date":"2018-12-06","close":8268.7334},{"date":"2018-12-07","close":8852.9912},{"date":"2018-12-10","close":8268.7334},{"date":"2018-12-11","close":8080.583},{"date":"2018-12-12","close":7674.5728},{"date":"2018-12-13","close":8496.4951},{"date":"2018-12-14","close":8496.4951},{"date":"2018-12-17","close":8080.583},{"date":"2018-12-18","close":8239.0264},{"date":"2018-12-19","close":8189.5122},{"date":"2018-12-20","close":8328.1484},{"date":"2018-12-21","close":8486.5918},{"date":"2018-12-24","close":8516.3008},{"date":"2018-12-26","close":8031.0693},{"date":"2018-12-27","close":8080.7051},{"date":"2018-12-28","close":8150.1953},{"date":"2019-01-02","close":7713.4004},{"date":"2019-01-03","close":7852.3804},{"date":"2019-01-04","close":7713.4004},{"date":"2019-01-07","close":7931.7974},{"date":"2019-01-08","close":8150.1953},{"date":"2019-01-09","close":8170.0493},{"date":"2019-01-10","close":7931.7974},{"date":"2019-01-11","close":8259.3936},{"date":"2019-01-14","close":8408.3018},{"date":"2019-01-15","close":8537.3545},{"date":"2019-01-16","close":8845.0957},{"date":"2019-01-17","close":8477.791},{"date":"2019-01-18","close":8596.917},{"date":"2019-01-21","close":8378.5195},{"date":"2019-01-22","close":8348.7383},{"date":"2019-01-23","close":8438.083},{"date":"2019-01-24","close":8408.3018},{"date":"2019-01-25","close":8467.8643},{"date":"2019-01-28","close":8537.3545},{"date":"2019-01-29","close":8219.6855},{"date":"2019-01-30","close":8428.1553},{"date":"2019-01-31","close":8388.4473},{"date":"2019-02-01","close":9847.7393},{"date":"2019-02-07","close":10076.0635},{"date":"2019-02-08","close":10274.6064},{"date":"2019-02-11","close":9857.666},{"date":"2019-02-12","close":9619.4141},{"date":"2019-02-13","close":9619.4141},{"date":"2019-02-14","close":9262.0371},{"date":"2019-02-15","close":9401.0176},{"date":"2019-02-18","close":9440.7256},{"date":"2019-02-19","close":9331.5264},{"date":"2019-02-20","close":9262.0371},{"date":"2019-02-21","close":8954.2939},{"date":"2019-02-22","close":8984.0762},{"date":"2019-02-25","close":8884.8047},{"date":"2019-02-26","close":9252.1094},{"date":"2019-02-27","close":9252.1094},{"date":"2019-02-28","close":7256.751},{"date":"2019-03-04","close":6998.645},{"date":"2019-03-05","close":6958.936},{"date":"2019-03-06","close":6690.9028},{"date":"2019-03-07","close":6353.3799},{"date":"2019-03-08","close":6303.7441},{"date":"2019-03-11","close":6373.2344},{"date":"2019-03-12","close":6661.1221},{"date":"2019-03-13","close":6571.7773},{"date":"2019-03-14","close":6710.7573},{"date":"2019-03-15","close":6234.2539},{"date":"2019-03-18","close":6343.4526},{"date":"2019-03-19","close":6442.7241},{"date":"2019-03-20","close":6403.0156},{"date":"2019-03-21","close":6293.8174},{"date":"2019-03-22","close":6343.4526},{"date":"2019-03-25","close":6442.7241},{"date":"2019-03-26","close":6363.3071},{"date":"2019-03-27","close":6264.0356},{"date":"2019-03-28","close":6204.4727},{"date":"2019-03-29","close":6621.4131},{"date":"2019-04-01","close":6680.9761},{"date":"2019-04-02","close":6700.8306},{"date":"2019-04-03","close":6829.8838},{"date":"2019-04-04","close":6720.6846},{"date":"2019-04-05","close":6909.3008},{"date":"2019-04-08","close":6839.8105},{"date":"2019-04-09","close":6839.8105},{"date":"2019-04-10","close":6829.8838},{"date":"2019-04-11","close":7038.354},{"date":"2019-04-12","close":6700.8306},{"date":"2019-04-15","close":6690.9028},{"date":"2019-04-16","close":6680.9761},{"date":"2019-04-17","close":6502.2871},{"date":"2019-04-18","close":6373.2344},{"date":"2019-04-19","close":6373.2344},{"date":"2019-04-22","close":6393.0889},{"date":"2019-04-23","close":6363.3071},{"date":"2019-04-24","close":6313.6714},{"date":"2019-04-25","close":6283.8896},{"date":"2019-04-26","close":6264.0356},{"date":"2019-04-29","close":6065.4927},{"date":"2019-04-30","close":6035.7109},{"date":"2019-05-02","close":6075.4194},{"date":"2019-05-03","close":6035.7109},{"date":"2019-05-07","close":5876.8765},{"date":"2019-05-08","close":5916.585},{"date":"2019-05-09","close":5708.1147},{"date":"2019-05-10","close":5638.6245},{"date":"2019-05-13","close":5588.9893},{"date":"2019-05-14","close":5608.8433},{"date":"2019-05-15","close":5698.1875},{"date":"2019-05-16","close":5648.5518},{"date":"2019-05-17","close":5767.6777},{"date":"2019-05-20","close":5638.6245},{"date":"2019-05-21","close":5598.916},{"date":"2019-05-22","close":5638.6245},{"date":"2019-05-23","close":5370.5913},{"date":"2019-05-24","close":5102.5581},{"date":"2019-05-27","close":5241.5381},{"date":"2019-05-28","close":5489.7173},{"date":"2019-05-29","close":5588.9893},{"date":"2019-05-30","close":5410.2998},{"date":"2019-05-31","close":5509.5713},{"date":"2019-06-03","close":5509.5713},{"date":"2019-06-04","close":5588.9893},{"date":"2019-06-05","close":5688.2607},{"date":"2019-06-07","close":5797.4595},{"date":"2019-06-10","close":6005.9292},{"date":"2019-06-11","close":6134.9824},{"date":"2019-06-12","close":6234.2539},{"date":"2019-06-13","close":6293.8174},{"date":"2019-06-14","close":6323.5981},{"date":"2019-06-17","close":6234.2539},{"date":"2019-06-18","close":6254.1079},{"date":"2019-06-19","close":6551.9229},{"date":"2019-06-20","close":6551.9229},{"date":"2019-06-21","close":6442.7241},{"date":"2019-06-24","close":6651.1943},{"date":"2019-06-25","close":6452.6514},{"date":"2019-06-26","close":6452.6514},{"date":"2019-06-27","close":6283.8896},{"date":"2019-06-28","close":6234.2539},{"date":"2019-07-01","close":6462.5786},{"date":"2019-07-02","close":6303.7441},{"date":"2019-07-03","close":5926.5122},{"date":"2019-07-04","close":5916.585},{"date":"2019-07-05","close":5946.3662},{"date":"2019-07-08","close":5559.2075},{"date":"2019-07-09","close":5400.373},{"date":"2019-07-10","close":5430.1543},{"date":"2019-07-11","close":5678.333},{"date":"2019-07-12","close":5708.1147},{"date":"2019-07-15","close":5608.8433},{"date":"2019-07-16","close":5549.2803},{"date":"2019-07-17","close":5340.8101},{"date":"2019-07-18","close":5251.4658},{"date":"2019-07-19","close":5360.6646},{"date":"2019-07-22","close":5320.9561},{"date":"2019-07-23","close":5251.4658},{"date":"2019-07-24","close":5082.7041},{"date":"2019-07-25","close":5023.1411},{"date":"2019-07-26","close":4849.4155},{"date":"2019-07-29","close":4516.8564},{"date":"2019-07-30","close":4750.144},{"date":"2019-07-31","close":4799.7803},{"date":"2019-08-01","close":4685.6177},{"date":"2019-08-02","close":4660.7998},{"date":"2019-08-05","close":4099.9155},{"date":"2019-08-06","close":4065.1704},{"date":"2019-08-07","close":4258.75},{"date":"2019-08-08","close":4497.0015},{"date":"2019-08-09","close":4497.0015},{"date":"2019-08-12","close":4660.7998},{"date":"2019-08-13","close":4626.0547},{"date":"2019-08-14","close":4725.3262},{"date":"2019-08-16","close":4730.2896},{"date":"2019-08-19","close":4953.6509},{"date":"2019-08-20","close":4983.4326},{"date":"2019-08-21","close":4983.4326},{"date":"2019-08-22","close":4973.5049},{"date":"2019-08-23","close":4834.5249},{"date":"2019-08-26","close":4506.9287},{"date":"2019-08-27","close":4715.3994},{"date":"2019-08-28","close":4963.5781},{"date":"2019-08-29","close":4933.7964},{"date":"2019-08-30","close":5162.1211},{"date":"2019-09-02","close":5033.0684},{"date":"2019-09-03","close":5082.7041},{"date":"2019-09-04","close":5062.8496},{"date":"2019-09-05","close":5112.4854},{"date":"2019-09-06","close":5052.9229},{"date":"2019-09-09","close":5042.9951},{"date":"2019-09-10","close":6095.2739},{"date":"2019-09-11","close":6264.0356},{"date":"2019-09-16","close":6661.1221},{"date":"2019-09-17","close":6422.8696},{"date":"2019-09-18","close":6571.7773},{"date":"2019-09-19","close":6591.6313},{"date":"2019-09-20","close":6800.1021},{"date":"2019-09-23","close":7068.1353},{"date":"2019-09-24","close":6839.8105},{"date":"2019-09-25","close":6323.5981},{"date":"2019-09-26","close":6353.3799},{"date":"2019-09-27","close":6393.0889},{"date":"2019-09-30","close":6403.0156},{"date":"2019-10-01","close":6313.6714},{"date":"2019-10-02","close":6621.4131},{"date":"2019-10-04","close":6452.6514},{"date":"2019-10-07","close":5271.3198},{"date":"2019-10-08","close":5430.1543},{"date":"2019-10-10","close":5430.1543},{"date":"2019-10-11","close":5569.1348},{"date":"2019-10-14","close":5876.8765},{"date":"2019-10-15","close":5827.2407},{"date":"2019-10-16","close":5876.8765},{"date":"2019-10-17","close":5767.6777},{"date":"2019-10-18","close":5827.2407},{"date":"2019-10-21","close":5588.9893},{"date":"2019-10-22","close":5936.4395},{"date":"2019-10-23","close":5608.8433},{"date":"2019-10-24","close":5827.2407},{"date":"2019-10-25","close":5678.333},{"date":"2019-10-28","close":5608.8433},{"date":"2019-10-29","close":5718.0415},{"date":"2019-10-30","close":5499.6445},{"date":"2019-10-31","close":5598.916},{"date":"2019-11-01","close":5727.9692},{"date":"2019-11-04","close":5797.4595},{"date":"2019-11-05","close":5817.3135},{"date":"2019-11-06","close":6045.6382},{"date":"2019-11-07","close":5876.8765},{"date":"2019-11-08","close":6055.5649},{"date":"2019-11-11","close":5857.0225},{"date":"2019-11-12","close":5857.0225},{"date":"2019-11-13","close":5866.9492},{"date":"2019-11-14","close":5926.5122},{"date":"2019-11-15","close":5986.0747},{"date":"2019-11-18","close":6144.9097},{"date":"2019-11-19","close":5966.2207},{"date":"2019-11-20","close":5658.479},{"date":"2019-11-21","close":5340.8101},{"date":"2019-11-22","close":5271.3198},{"date":"2019-11-25","close":5340.8101},{"date":"2019-11-26","close":5350.7368},{"date":"2019-11-27","close":5112.4854},{"date":"2019-11-28","close":4963.5781},{"date":"2019-11-29","close":5003.2866},{"date":"2019-12-02","close":4819.6343},{"date":"2019-12-03","close":5072.7769},{"date":"2019-12-04","close":4869.27},{"date":"2019-12-05","close":4715.3994},{"date":"2019-12-06","close":4894.0879},{"date":"2019-12-09","close":4933.7964},{"date":"2019-12-10","close":4794.8164},{"date":"2019-12-11","close":4908.979},{"date":"2019-12-12","close":5062.8496},{"date":"2019-12-13","close":5112.4854},{"date":"2019-12-16","close":5152.1943},{"date":"2019-12-17","close":5062.8496},{"date":"2019-12-18","close":5340.8101},{"date":"2019-12-19","close":5251.4658},{"date":"2019-12-20","close":5251.4658},{"date":"2019-12-23","close":5042.9951},{"date":"2019-12-24","close":5033.0684},{"date":"2019-12-26","close":5301.1016},{"date":"2019-12-27","close":5281.1724},{"date":"2019-12-30","close":5221.3857},{"date":"2020-01-02","close":5211.4209},{"date":"2020-01-03","close":5191.4922},{"date":"2020-01-06","close":4972.2734},{"date":"2020-01-07","close":5091.8472},{"date":"2020-01-08","close":4802.8774},{"date":"2020-01-09","close":5281.1724},{"date":"2020-01-10","close":5350.9238},{"date":"2020-01-13","close":5440.604},{"date":"2020-01-14","close":5291.1367},{"date":"2020-01-15","close":5500.3911},{"date":"2020-01-16","close":5380.8174},{"date":"2020-01-17","close":5420.6753},{"date":"2020-01-20","close":5281.1724},{"date":"2020-01-21","close":5281.1724},{"date":"2020-01-22","close":5301.1016},{"date":"2020-01-23","close":5311.0659},{"date":"2020-01-28","close":5002.167},{"date":"2020-01-29","close":4982.2383},{"date":"2020-01-30","close":4807.8599},{"date":"2020-01-31","close":4683.3037},{"date":"2020-02-03","close":4638.4639},{"date":"2020-02-04","close":4857.6821},{"date":"2020-02-05","close":4827.7886},{"date":"2020-02-06","close":4927.4336},{"date":"2020-02-07","close":4992.2026},{"date":"2020-02-10","close":5181.5278},{"date":"2020-02-11","close":5042.0249},{"date":"2020-02-12","close":4932.4155},{"date":"2020-02-13","close":4907.5044},{"date":"2020-02-14","close":4937.3979},{"date":"2020-02-17","close":4857.6821},{"date":"2020-02-18","close":4713.1973},{"date":"2020-02-19","close":4663.375},{"date":"2020-02-20","close":4543.8013},{"date":"2020-02-21","close":4394.334},{"date":"2020-02-24","close":4065.5063},{"date":"2020-02-25","close":4304.6538},{"date":"2020-02-26","close":4264.7959},{"date":"2020-02-27","close":4165.1509},{"date":"2020-02-28","close":4015.6838},{"date":"2020-03-02","close":4160.1689},{"date":"2020-03-03","close":4219.9556},{"date":"2020-03-04","close":4344.5117},{"date":"2020-03-05","close":4409.2808},{"date":"2020-03-06","close":4384.3696},{"date":"2020-03-09","close":4115.0},{"date":"2020-03-10","close":4219.9556},{"date":"2020-03-11","close":4080.4531},{"date":"2020-03-12","close":3710.0},{"date":"2020-03-13","close":3298.2417},{"date":"2020-03-16","close":3029.2007},{"date":"2020-03-17","close":3093.97},{"date":"2020-03-18","close":2929.5559},{"date":"2020-03-19","close":2491.1191},{"date":"2020-03-20","close":2750.1956},{"date":"2020-03-23","close":2640.5862},{"date":"2020-03-24","close":2859.8047},{"date":"2020-03-25","close":3153.7568},{"date":"2020-03-26","close":3118.8811},{"date":"2020-03-27","close":3163.7212},{"date":"2020-03-30","close":3298.2417},{"date":"2020-03-31","close":4035.6128},{"date":"2020-04-01","close":3711.7673},{"date":"2020-04-02","close":3746.6431},{"date":"2020-04-03","close":3786.501},{"date":"2020-04-06","close":3851.27},{"date":"2020-04-07","close":3995.7549},{"date":"2020-04-08","close":3935.968},{"date":"2020-04-09","close":3970.8438},{"date":"2020-04-10","close":3911.0569},{"date":"2020-04-13","close":3896.1101},{"date":"2020-04-14","close":4135.2578},{"date":"2020-04-16","close":5241.3145},{"date":"2020-04-17","close":5061.9541},{"date":"2020-04-20","close":6247.7266},{"date":"2020-04-21","close":6307.5137},{"date":"2020-04-22","close":6078.3306},{"date":"2020-04-23","close":6068.3662},{"date":"2020-04-24","close":6128.1528},{"date":"2020-04-27","close":6267.6558},{"date":"2020-04-28","close":6158.0464},{"date":"2020-04-29","close":6367.3003},{"date":"2020-05-04","close":6456.9805},{"date":"2020-05-06","close":6885.4531},{"date":"2020-05-07","close":6845.5952},{"date":"2020-05-08","close":7094.707},{"date":"2020-05-11","close":6447.0161},{"date":"2020-05-12","close":6427.0874},{"date":"2020-05-13","close":6237.7622},{"date":"2020-05-14","close":6058.4014},{"date":"2020-05-15","close":5839.1831},{"date":"2020-05-18","close":5779.396},{"date":"2020-05-19","close":5968.7212},{"date":"2020-05-20","close":6058.4014},{"date":"2020-05-21","close":5958.7568},{"date":"2020-05-22","close":5869.0767},{"date":"2020-05-25","close":5849.1475},{"date":"2020-05-26","close":6028.5083},{"date":"2020-05-27","close":6028.5083},{"date":"2020-05-28","close":5859.1118},{"date":"2020-05-29","close":5829.2188},{"date":"2020-06-01","close":5938.8276},{"date":"2020-06-02","close":5988.6504},{"date":"2020-06-03","close":5988.6504},{"date":"2020-06-04","close":6008.5791},{"date":"2020-06-05","close":6128.1528},{"date":"2020-06-08","close":5869.0767},{"date":"2020-06-09","close":5500.3911},{"date":"2020-06-10","close":5390.7817},{"date":"2020-06-11","close":5360.8882},{"date":"2020-06-12","close":5420.6753},{"date":"2020-06-15","close":4713.1973},{"date":"2020-06-16","close":5460.5332},{"date":"2020-06-17","close":4967.2915},{"date":"2020-06-18","close":5101.812},{"date":"2020-06-19","close":5490.4263},{"date":"2020-06-22","close":5271.208},{"date":"2020-06-23","close":4992.2026},{"date":"2020-06-24","close":6486.874},{"date":"2020-06-25","close":6447.0161},{"date":"2020-06-26","close":6058.4014},{"date":"2020-06-29","close":6078.3306},{"date":"2020-06-30","close":6098.2593},{"date":"2020-07-01","close":6447.0161},{"date":"2020-07-02","close":6427.0874},{"date":"2020-07-03","close":7463.3926},{"date":"2020-07-06","close":7453.4282},{"date":"2020-07-07","close":7134.5649},{"date":"2020-07-08","close":7313.9258},{"date":"2020-07-09","close":6945.2397},{"date":"2020-07-10","close":6775.8438},{"date":"2020-07-13","close":6805.7373},{"date":"2020-07-14","close":6496.8384},{"date":"2020-07-15","close":6586.5186},{"date":"2020-07-16","close":6606.4478},{"date":"2020-07-17","close":6935.2754},{"date":"2020-07-20","close":7044.8848},{"date":"2020-07-21","close":7014.9912},{"date":"2020-07-22","close":6875.4888},{"date":"2020-07-23","close":6646.3057},{"date":"2020-07-24","close":6506.8027},{"date":"2020-07-27","close":6775.8438},{"date":"2020-07-28","close":6835.6309},{"date":"2020-07-29","close":6855.5596},{"date":"2020-07-30","close":6975.1333},{"date":"2020-07-31","close":7034.9204},{"date":"2020-08-03","close":6875.4888},{"date":"2020-08-04","close":6875.4888},{"date":"2020-08-05","close":6765.8794},{"date":"2020-08-06","close":7114.6362},{"date":"2020-08-07","close":6945.2397},{"date":"2020-08-10","close":6975.1333},{"date":"2020-08-11","close":6905.3818},{"date":"2020-08-12","close":6636.3413},{"date":"2020-08-13","close":6745.9502},{"date":"2020-08-14","close":6765.8794},{"date":"2020-08-18","close":6078.3306},{"date":"2020-08-19","close":6207.8687},{"date":"2020-08-20","close":5948.7925},{"date":"2020-08-21","close":6118.1885},{"date":"2020-08-24","close":6028.5083},{"date":"2020-08-25","close":6138.1172},{"date":"2020-08-26","close":6048.437},{"date":"2020-08-27","close":5898.9697},{"date":"2020-08-28","close":5998.6147},{"date":"2020-08-31","close":6058.4014},{"date":"2020-09-01","close":6058.4014},{"date":"2020-09-02","close":6038.4727},{"date":"2020-09-03","close":6048.437},{"date":"2020-09-04","close":5898.9697},{"date":"2020-09-07","close":5928.8633},{"date":"2020-09-08","close":5998.6147},{"date":"2020-09-09","close":5918.8989},{"date":"2020-09-10","close":6028.5083},{"date":"2020-09-11","close":6158.0464},{"date":"2020-09-14","close":6676.1992},{"date":"2020-09-15","close":6546.6606},{"date":"2020-09-16","close":6616.4121},{"date":"2020-09-17","close":6616.4121},{"date":"2020-09-18","close":6765.8794},{"date":"2020-09-21","close":6297.5488},{"date":"2020-09-22","close":6536.6963},{"date":"2020-09-23","close":6407.1582},{"date":"2020-09-24","close":6148.082},{"date":"2020-09-25","close":7353.7837},{"date":"2020-09-28","close":7005.0269},{"date":"2020-09-29","close":6995.0625},{"date":"2020-10-05","close":6556.6255},{"date":"2020-10-06","close":6377.2646},{"date":"2020-10-07","close":6367.3003},{"date":"2020-10-08","close":6437.0518},{"date":"2020-10-12","close":6676.1992},{"date":"2020-10-13","close":6646.3057},{"date":"2020-10-14","close":6377.2646},{"date":"2020-10-15","close":6476.9097},{"date":"2020-10-16","close":6207.8687},{"date":"2020-10-19","close":6068.3662},{"date":"2020-10-20","close":5988.6504},{"date":"2020-10-21","close":6098.2593},{"date":"2020-10-22","close":5988.6504},{"date":"2020-10-23","close":5968.7212},{"date":"2020-10-26","close":5938.8276},{"date":"2020-10-27","close":5879.041},{"date":"2020-10-28","close":5889.0054},{"date":"2020-10-29","close":5889.0054},{"date":"2020-10-30","close":5719.6094},{"date":"2020-11-02","close":5679.7515},{"date":"2020-11-03","close":5869.0767},{"date":"2020-11-04","close":6716.0571},{"date":"2020-11-05","close":5978.6855},{"date":"2020-11-06","close":5829.2188},{"date":"2020-11-09","close":5879.041},{"date":"2020-11-10","close":5869.0767},{"date":"2020-11-11","close":5938.8276},{"date":"2020-11-12","close":5998.6147},{"date":"2020-11-13","close":6018.5435},{"date":"2020-11-16","close":6008.5791},{"date":"2020-11-17","close":5948.7925},{"date":"2020-11-18","close":5958.7568},{"date":"2020-11-19","close":5928.8633},{"date":"2020-11-20","close":5968.7212},{"date":"2020-11-23","close":5988.6504},{"date":"2020-11-24","close":5988.6504},{"date":"2020-11-25","close":5918.8989},{"date":"2020-11-26","close":5908.9346},{"date":"2020-11-27","close":5968.7212},{"date":"2020-11-30","close":5978.6855},{"date":"2020-12-01","close":5948.7925},{"date":"2020-12-02","close":5928.8633},{"date":"2020-12-03","close":5869.0767},{"date":"2020-12-04","close":5869.0767},{"date":"2020-12-07","close":5799.3252},{"date":"2020-12-08","close":5759.4673},{"date":"2020-12-09","close":5829.2188},{"date":"2020-12-10","close":5898.9697},{"date":"2020-12-11","close":5908.9346},{"date":"2020-12-14","close":5799.3252},{"date":"2020-12-15","close":5719.6094},{"date":"2020-12-16","close":5729.5737},{"date":"2020-12-17","close":5759.4673},{"date":"2020-12-18","close":5799.3252},{"date":"2020-12-21","close":5699.6802},{"date":"2020-12-22","close":5480.4619},{"date":"2020-12-23","close":5400.7461},{"date":"2020-12-24","close":5410.7104},{"date":"2020-12-28","close":5610.0},{"date":"2020-12-29","close":5730.0},{"date":"2020-12-30","close":5780.0},{"date":"2021-01-04","close":6020.0},{"date":"2021-01-05","close":5980.0},{"date":"2021-01-06","close":6270.0},{"date":"2021-01-07","close":6190.0},{"date":"2021-01-08","close":6240.0},{"date":"2021-01-11","close":5880.0},{"date":"2021-01-12","close":5850.0},{"date":"2021-01-13","close":5820.0},{"date":"2021-01-14","close":5850.0},{"date":"2021-01-15","close":5750.0},{"date":"2021-01-18","close":5710.0},{"date":"2021-01-19","close":5900.0},{"date":"2021-01-20","close":5980.0},{"date":"2021-01-21","close":6020.0},{"date":"2021-01-22","close":5930.0},{"date":"2021-01-25","close":5980.0},{"date":"2021-01-26","close":5850.0},{"date":"2021-01-27","close":5780.0},{"date":"2021-01-28","close":5600.0},{"date":"2021-01-29","close":5390.0},{"date":"2021-02-01","close":5390.0},{"date":"2021-02-02","close":5440.0},{"date":"2021-02-03","close":5490.0},{"date":"2021-02-04","close":5570.0},{"date":"2021-02-05","close":5570.0},{"date":"2021-02-08","close":5480.0},{"date":"2021-02-09","close":5500.0},{"date":"2021-02-10","close":5540.0},{"date":"2021-02-15","close":5540.0},{"date":"2021-02-16","close":5620.0},{"date":"2021-02-17","close":5650.0},{"date":"2021-02-18","close":5580.0},{"date":"2021-02-19","close":5490.0},{"date":"2021-02-22","close":5530.0},{"date":"2021-02-23","close":5460.0},{"date":"2021-02-24","close":5260.0},{"date":"2021-02-25","close":5390.0},{"date":"2021-02-26","close":5220.0},{"date":"2021-03-02","close":5190.0},{"date":"2021-03-03","close":5200.0},{"date":"2021-03-04","close":5160.0},{"date":"2021-03-05","close":5080.0},{"date":"2021-03-08","close":5040.0},{"date":"2021-03-09","close":5030.0},{"date":"2021-03-10","close":4985.0},{"date":"2021-03-11","close":5100.0},{"date":"2021-03-12","close":5200.0},{"date":"2021-03-15","close":5390.0},{"date":"2021-03-16","close":5330.0},{"date":"2021-03-17","close":5390.0},{"date":"2021-03-18","close":5360.0},{"date":"2021-03-19","close":5370.0},{"date":"2021-03-22","close":5290.0},{"date":"2021-03-23","close":5160.0},{"date":"2021-03-24","close":5180.0},{"date":"2021-03-25","close":5250.0},{"date":"2021-03-26","close":5270.0},{"date":"2021-03-29","close":5170.0},{"date":"2021-03-30","close":5180.0},{"date":"2021-03-31","close":5180.0},{"date":"2021-04-01","close":5180.0},{"date":"2021-04-02","close":5250.0},{"date":"2021-04-05","close":5260.0},{"date":"2021-04-06","close":5260.0},{"date":"2021-04-07","close":5200.0},{"date":"2021-04-08","close":5330.0},{"date":"2021-04-09","close":5280.0},{"date":"2021-04-12","close":5220.0},{"date":"2021-04-13","close":5220.0},{"date":"2021-04-14","close":5280.0},{"date":"2021-04-15","close":5280.0},{"date":"2021-04-16","close":5370.0},{"date":"2021-04-19","close":5470.0},{"date":"2021-04-20","close":5430.0},{"date":"2021-04-21","close":5370.0},{"date":"2021-04-22","close":5550.0},{"date":"2021-04-23","close":5510.0},{"date":"2021-04-26","close":5510.0},{"date":"2021-04-27","close":5560.0},{"date":"2021-04-28","close":5460.0},{"date":"2021-04-29","close":5450.0},{"date":"2021-04-30","close":5510.0},{"date":"2021-05-03","close":5590.0},{"date":"2021-05-04","close":5550.0},{"date":"2021-05-06","close":5650.0},{"date":"2021-05-07","close":5710.0},{"date":"2021-05-10","close":5710.0},{"date":"2021-05-11","close":6280.0},{"date":"2021-05-12","close":6210.0},{"date":"2021-05-13","close":6130.0},{"date":"2021-05-14","close":6330.0},{"date":"2021-05-17","close":6400.0},{"date":"2021-05-18","close":6470.0},{"date":"2021-05-20","close":6170.0},{"date":"2021-05-21","close":6110.0},{"date":"2021-05-24","close":5710.0},{"date":"2021-05-25","close":5810.0},{"date":"2021-05-26","close":6210.0},{"date":"2021-05-27","close":6220.0},{"date":"2021-05-28","close":6210.0},{"date":"2021-05-31","close":6220.0},{"date":"2021-06-01","close":6150.0},{"date":"2021-06-02","close":6200.0},{"date":"2021-06-03","close":6120.0},{"date":"2021-06-04","close":6200.0},{"date":"2021-06-07","close":6300.0},{"date":"2021-06-08","close":6260.0},{"date":"2021-06-09","close":6310.0},{"date":"2021-06-10","close":6320.0},{"date":"2021-06-11","close":6440.0},{"date":"2021-06-14","close":6530.0},{"date":"2021-06-15","close":6360.0},{"date":"2021-06-16","close":6400.0},{"date":"2021-06-17","close":6480.0},{"date":"2021-06-18","close":6880.0},{"date":"2021-06-21","close":6800.0},{"date":"2021-06-22","close":6500.0},{"date":"2021-06-23","close":6300.0},{"date":"2021-06-24","close":6070.0},{"date":"2021-06-25","close":6260.0},{"date":"2021-06-28","close":6230.0},{"date":"2021-06-29","close":6390.0},{"date":"2021-06-30","close":6310.0},{"date":"2021-07-01","close":6260.0},{"date":"2021-07-02","close":6380.0},{"date":"2021-07-05","close":6440.0},{"date":"2021-07-06","close":6300.0},{"date":"2021-07-07","close":6410.0},{"date":"2021-07-08","close":6200.0},{"date":"2021-07-09","close":6080.0},{"date":"2021-07-12","close":6100.0},{"date":"2021-07-13","close":6120.0},{"date":"2021-07-14","close":6000.0},{"date":"2021-07-15","close":6010.0},{"date":"2021-07-16","close":6040.0},{"date":"2021-07-19","close":5900.0},{"date":"2021-07-20","close":5930.0},{"date":"2021-07-21","close":5820.0},{"date":"2021-07-22","close":5890.0},{"date":"2021-07-23","close":6080.0},{"date":"2021-07-26","close":5920.0},{"date":"2021-07-27","close":6580.0},{"date":"2021-07-28","close":6790.0},{"date":"2021-07-29","close":6810.0},{"date":"2021-07-30","close":7100.0},{"date":"2021-08-02","close":6850.0},{"date":"2021-08-03","close":6810.0},{"date":"2021-08-04","close":7010.0},{"date":"2021-08-05","close":6930.0},{"date":"2021-08-06","close":7150.0},{"date":"2021-08-09","close":6990.0},{"date":"2021-08-10","close":6730.0},{"date":"2021-08-11","close":6570.0},{"date":"2021-08-12","close":6430.0},{"date":"2021-08-13","close":6660.0},{"date":"2021-08-17","close":6240.0},{"date":"2021-08-18","close":6330.0},{"date":"2021-08-19","close":6220.0},{"date":"2021-08-20","close":6170.0},{"date":"2021-08-23","close":6420.0},{"date":"2021-08-24","close":6420.0},{"date":"2021-08-25","close":6470.0},{"date":"2021-08-26","close":6490.0},{"date":"2021-08-27","close":6460.0},{"date":"2021-08-30","close":6460.0},{"date":"2021-08-31","close":6410.0},{"date":"2021-09-01","close":6490.0},{"date":"2021-09-02","close":6410.0},{"date":"2021-09-03","close":6360.0},{"date":"2021-09-06","close":6360.0},{"date":"2021-09-07","close":6260.0},{"date":"2021-09-08","close":6190.0},{"date":"2021-09-09","close":6220.0},{"date":"2021-09-10","close":6300.0},{"date":"2021-09-13","close":6170.0},{"date":"2021-09-14","close":6190.0},{"date":"2021-09-15","close":6200.0},{"date":"2021-09-16","close":6060.0},{"date":"2021-09-17","close":6060.0},{"date":"2021-09-23","close":6010.0},{"date":"2021-09-24","close":6550.0},{"date":"2021-09-27","close":6850.0},{"date":"2021-09-28","close":6870.0},{"date":"2021-09-29","close":6890.0},{"date":"2021-09-30","close":6770.0},{"date":"2021-10-01","close":6880.0},{"date":"2021-10-05","close":6490.0},{"date":"2021-10-06","close":6110.0},{"date":"2021-10-07","close":6120.0},{"date":"2021-10-08","close":5980.0},{"date":"2021-10-12","close":5950.0},{"date":"2021-10-13","close":6070.0},{"date":"2021-10-14","close":6160.0},{"date":"2021-10-15","close":6320.0},{"date":"2021-10-18","close":6430.0},{"date":"2021-10-19","close":6460.0},{"date":"2021-10-20","close":6670.0},{"date":"2021-10-21","close":6600.0},{"date":"2021-10-22","close":6960.0},{"date":"2021-10-25","close":6630.0},{"date":"2021-10-26","close":6640.0},{"date":"2021-10-27","close":6550.0},{"date":"2021-10-28","close":6640.0},{"date":"2021-10-29","close":6580.0},{"date":"2021-11-01","close":6310.0},{"date":"2021-11-02","close":6340.0},{"date":"2021-11-03","close":6220.0},{"date":"2021-11-04","close":6190.0},{"date":"2021-11-05","close":6150.0},{"date":"2021-11-08","close":6130.0},{"date":"2021-11-09","close":6010.0},{"date":"2021-11-10","close":5890.0},{"date":"2021-11-11","close":5860.0},{"date":"2021-11-12","close":5930.0},{"date":"2021-11-15","close":6020.0},{"date":"2021-11-16","close":6100.0},{"date":"2021-11-17","close":5880.0},{"date":"2021-11-18","close":5810.0},{"date":"2021-11-19","close":5880.0},{"date":"2021-11-22","close":5670.0},{"date":"2021-11-23","close":5650.0},{"date":"2021-11-24","close":5800.0},{"date":"2021-11-25","close":5890.0},{"date":"2021-11-26","close":5610.0},{"date":"2021-11-29","close":5440.0},{"date":"2021-11-30","close":5110.0},{"date":"2021-12-01","close":5370.0},{"date":"2021-12-02","close":5500.0},{"date":"2021-12-03","close":5700.0},{"date":"2021-12-06","close":5640.0},{"date":"2021-12-07","close":5610.0},{"date":"2021-12-08","close":5550.0},{"date":"2021-12-09","close":5640.0},{"date":"2021-12-10","close":5600.0},{"date":"2021-12-13","close":5570.0},{"date":"2021-12-14","close":5520.0},{"date":"2021-12-15","close":5500.0},{"date":"2021-12-16","close":5550.0},{"date":"2021-12-17","close":5560.0},{"date":"2021-12-20","close":5360.0},{"date":"2021-12-21","close":5430.0},{"date":"2021-12-22","close":5460.0},{"date":"2021-12-23","close":5500.0},{"date":"2021-12-24","close":5550.0},{"date":"2021-12-27","close":5620.0},{"date":"2021-12-28","close":5650.0},{"date":"2021-12-29","close":5660.0},{"date":"2021-12-30","close":5680.0},{"date":"2022-01-03","close":5600.0},{"date":"2022-01-04","close":5620.0},{"date":"2022-01-05","close":5640.0},{"date":"2022-01-06","close":5400.0},{"date":"2022-01-07","close":5380.0},{"date":"2022-01-10","close":5220.0},{"date":"2022-01-11","close":5110.0},{"date":"2022-01-12","close":5210.0},{"date":"2022-01-13","close":5170.0},{"date":"2022-01-14","close":5100.0},{"date":"2022-01-17","close":5150.0},{"date":"2022-01-18","close":5040.0},{"date":"2022-01-19","close":4975.0},{"date":"2022-01-20","close":5080.0},{"date":"2022-01-21","close":4970.0},{"date":"2022-01-24","close":4825.0},{"date":"2022-01-25","close":4610.0},{"date":"2022-01-26","close":4610.0},{"date":"2022-01-27","close":4625.0},{"date":"2022-01-28","close":4795.0},{"date":"2022-02-03","close":4855.0},{"date":"2022-02-04","close":4930.0},{"date":"2022-02-07","close":4865.0},{"date":"2022-02-08","close":4865.0},{"date":"2022-02-09","close":4865.0},{"date":"2022-02-10","close":4895.0},{"date":"2022-02-11","close":4815.0},{"date":"2022-02-14","close":4680.0},{"date":"2022-02-15","close":4620.0},{"date":"2022-02-16","close":4860.0},{"date":"2022-02-17","close":4820.0},{"date":"2022-02-18","close":4850.0},{"date":"2022-02-21","close":4850.0},{"date":"2022-02-22","close":4670.0},{"date":"2022-02-23","close":4705.0},{"date":"2022-02-24","close":4540.0},{"date":"2022-02-25","close":4690.0},{"date":"2022-02-28","close":4690.0},{"date":"2022-03-02","close":4785.0},{"date":"2022-03-03","close":4825.0},{"date":"2022-03-04","close":4825.0},{"date":"2022-03-07","close":4670.0},{"date":"2022-03-08","close":4590.0},{"date":"2022-03-10","close":4050.0},{"date":"2022-03-11","close":4150.0},{"date":"2022-03-14","close":3940.0},{"date":"2022-03-15","close":3940.0},{"date":"2022-03-16","close":3940.0},{"date":"2022-03-17","close":3940.0},{"date":"2022-03-18","close":4250.0},{"date":"2022-03-21","close":4250.0},{"date":"2022-03-22","close":4310.0},{"date":"2022-03-23","close":4320.0},{"date":"2022-03-24","close":4425.0},{"date":"2022-03-25","close":4400.0},{"date":"2022-03-28","close":4415.0},{"date":"2022-03-29","close":4410.0},{"date":"2022-03-30","close":4420.0},{"date":"2022-03-31","close":4455.0},{"date":"2022-04-01","close":4425.0},{"date":"2022-04-04","close":4435.0},{"date":"2022-04-05","close":4450.0},{"date":"2022-04-06","close":4355.0},{"date":"2022-04-07","close":4255.0},{"date":"2022-04-08","close":4285.0},{"date":"2022-04-11","close":4200.0},{"date":"2022-04-12","close":4180.0},{"date":"2022-04-13","close":4275.0},{"date":"2022-04-14","close":4310.0},{"date":"2022-04-15","close":4230.0},{"date":"2022-04-18","close":4230.0},{"date":"2022-04-19","close":4330.0},{"date":"2022-04-20","close":4415.0},{"date":"2022-04-21","close":4375.0},{"date":"2022-04-22","close":4340.0},{"date":"2022-04-25","close":4180.0},{"date":"2022-04-26","close":4290.0},{"date":"2022-04-27","close":4200.0},{"date":"2022-04-28","close":4245.0},{"date":"2022-04-29","close":4375.0},{"date":"2022-05-02","close":4315.0},{"date":"2022-05-03","close":4325.0},{"date":"2022-05-04","close":4260.0},{"date":"2022-05-06","close":4200.0},{"date":"2022-05-09","close":4030.0},{"date":"2022-05-10","close":4010.0},{"date":"2022-05-11","close":4125.0},{"date":"2022-05-12","close":3920.0},{"date":"2022-05-13","close":4190.0},{"date":"2022-05-16","close":4215.0},{"date":"2022-05-17","close":4240.0},{"date":"2022-05-18","close":4220.0},{"date":"2022-05-19","close":4115.0},{"date":"2022-05-20","close":4215.0},{"date":"2022-05-23","close":4110.0},{"date":"2022-05-24","close":3985.0},{"date":"2022-05-25","close":3990.0},{"date":"2022-05-26","close":3935.0},{"date":"2022-05-27","close":3960.0},{"date":"2022-05-30","close":4020.0},{"date":"2022-05-31","close":4010.0},{"date":"2022-06-02","close":4020.0},{"date":"2022-06-03","close":4070.0},{"date":"2022-06-07","close":4000.0},{"date":"2022-06-08","close":4040.0},{"date":"2022-06-09","close":4155.0},{"date":"2022-06-10","close":4190.0},{"date":"2022-06-13","close":3950.0},{"date":"2022-06-14","close":3910.0},{"date":"2022-06-15","close":3695.0},{"date":"2022-06-16","close":3620.0},{"date":"2022-06-17","close":3530.0},{"date":"2022-06-20","close":3250.0},{"date":"2022-06-21","close":3280.0},{"date":"2022-06-22","close":3090.0},{"date":"2022-06-23","close":2915.0},{"date":"2022-06-24","close":3080.0},{"date":"2022-06-27","close":3210.0},{"date":"2022-06-28","close":3245.0},{"date":"2022-06-29","close":3290.0},{"date":"2022-06-30","close":3210.0},{"date":"2022-07-01","close":3130.0},{"date":"2022-07-04","close":3045.0},{"date":"2022-07-05","close":3220.0},{"date":"2022-07-06","close":3195.0},{"date":"2022-07-07","close":3230.0},{"date":"2022-07-08","close":3385.0},{"date":"2022-07-11","close":3410.0},{"date":"2022-07-12","close":3270.0},{"date":"2022-07-13","close":3300.0},{"date":"2022-07-14","close":3315.0},{"date":"2022-07-15","close":3285.0},{"date":"2022-07-18","close":3400.0},{"date":"2022-07-19","close":3480.0},{"date":"2022-07-20","close":3450.0},{"date":"2022-07-21","close":3460.0},{"date":"2022-07-22","close":3695.0},{"date":"2022-07-25","close":3570.0},{"date":"2022-07-26","close":3540.0},{"date":"2022-07-27","close":3620.0},{"date":"2022-07-28","close":3630.0},{"date":"2022-07-29","close":3605.0},{"date":"2022-08-01","close":3640.0},{"date":"2022-08-02","close":3595.0},{"date":"2022-08-03","close":3610.0},{"date":"2022-08-04","close":3595.0},{"date":"2022-08-05","close":3650.0},{"date":"2022-08-08","close":3705.0},{"date":"2022-08-09","close":3715.0},{"date":"2022-08-10","close":3660.0},{"date":"2022-08-11","close":3710.0},{"date":"2022-08-12","close":3765.0},{"date":"2022-08-16","close":3765.0},{"date":"2022-08-17","close":3680.0},{"date":"2022-08-18","close":3695.0},{"date":"2022-08-19","close":3760.0},{"date":"2022-08-22","close":3605.0},{"date":"2022-08-23","close":3495.0},{"date":"2022-08-24","close":3625.0},{"date":"2022-08-25","close":3740.0},{"date":"2022-08-26","close":3735.0},{"date":"2022-08-29","close":3565.0},{"date":"2022-08-30","close":3585.0},{"date":"2022-08-31","close":3625.0},{"date":"2022-09-01","close":3485.0},{"date":"2022-09-02","close":3455.0},{"date":"2022-09-05","close":3395.0},{"date":"2022-09-06","close":3420.0},{"date":"2022-09-07","close":3305.0},{"date":"2022-09-08","close":3325.0},{"date":"2022-09-13","close":3430.0},{"date":"2022-09-14","close":3410.0},{"date":"2022-09-15","close":3390.0},{"date":"2022-09-16","close":3315.0},{"date":"2022-09-19","close":3210.0},{"date":"2022-09-20","close":3235.0},{"date":"2022-09-21","close":3185.0},{"date":"2022-09-22","close":3120.0},{"date":"2022-09-23","close":3000.0},{"date":"2022-09-26","close":2820.0},{"date":"2022-09-27","close":2825.0},{"date":"2022-09-28","close":2730.0},{"date":"2022-09-29","close":2720.0},{"date":"2022-09-30","close":2730.0},{"date":"2022-10-04","close":2820.0},{"date":"2022-10-05","close":2730.0},{"date":"2022-10-06","close":2790.0},{"date":"2022-10-07","close":2760.0},{"date":"2022-10-11","close":2600.0},{"date":"2022-10-12","close":2605.0},{"date":"2022-10-13","close":2465.0},{"date":"2022-10-14","close":2635.0},{"date":"2022-10-17","close":2655.0},{"date":"2022-10-18","close":2710.0},{"date":"2022-10-19","close":2715.0},{"date":"2022-10-20","close":2675.0},{"date":"2022-10-21","close":2630.0},{"date":"2022-10-24","close":2655.0},{"date":"2022-10-25","close":3000.0},{"date":"2022-10-26","close":2865.0},{"date":"2022-10-27","close":2845.0},{"date":"2022-10-28","close":2840.0},{"date":"2022-10-31","close":2845.0},{"date":"2022-11-01","close":2880.0},{"date":"2022-11-02","close":2880.0},{"date":"2022-11-03","close":2855.0},{"date":"2022-11-04","close":2930.0},{"date":"2022-11-07","close":2930.0},{"date":"2022-11-08","close":3070.0},{"date":"2022-11-09","close":3040.0},{"date":"2022-11-10","close":3130.0},{"date":"2022-11-11","close":3170.0},{"date":"2022-11-14","close":3170.0},{"date":"2022-11-15","close":3380.0},{"date":"2022-11-16","close":3360.0},{"date":"2022-11-17","close":4060.0},{"date":"2022-11-18","close":4050.0},{"date":"2022-11-21","close":4090.0},{"date":"2022-11-22","close":4025.0},{"date":"2022-11-23","close":4100.0},{"date":"2022-11-24","close":4135.0},{"date":"2022-11-25","close":4140.0},{"date":"2022-11-28","close":3910.0},{"date":"2022-11-29","close":3890.0},{"date":"2022-11-30","close":3840.0},{"date":"2022-12-01","close":3875.0},{"date":"2022-12-02","close":3725.0},{"date":"2022-12-05","close":3795.0},{"date":"2022-12-06","close":3580.0},{"date":"2022-12-07","close":3500.0},{"date":"2022-12-08","close":3450.0},{"date":"2022-12-09","close":3485.0},{"date":"2022-12-12","close":3460.0},{"date":"2022-12-13","close":3440.0},{"date":"2022-12-14","close":3535.0},{"date":"2022-12-15","close":3520.0},{"date":"2022-12-16","close":3375.0},{"date":"2022-12-19","close":3365.0},{"date":"2022-12-20","close":3305.0},{"date":"2022-12-21","close":3350.0},{"date":"2022-12-22","close":3415.0},{"date":"2022-12-23","close":3300.0},{"date":"2022-12-26","close":3215.0},{"date":"2022-12-27","close":3225.0},{"date":"2022-12-28","close":3225.0},{"date":"2022-12-29","close":3125.0},{"date":"2023-01-02","close":3000.0},{"date":"2023-01-03","close":3045.0},{"date":"2023-01-04","close":3065.0},{"date":"2023-01-05","close":3060.0},{"date":"2023-01-06","close":3090.0},{"date":"2023-01-09","close":3180.0},{"date":"2023-01-10","close":3185.0},{"date":"2023-01-11","close":3230.0},{"date":"2023-01-12","close":3220.0},{"date":"2023-01-13","close":3435.0},{"date":"2023-01-16","close":3395.0},{"date":"2023-01-17","close":3335.0},{"date":"2023-01-18","close":3305.0},{"date":"2023-01-19","close":3285.0},{"date":"2023-01-20","close":3315.0},{"date":"2023-01-25","close":3345.0},{"date":"2023-01-26","close":3380.0},{"date":"2023-01-27","close":3375.0},{"date":"2023-01-30","close":3365.0},{"date":"2023-01-31","close":3365.0},{"date":"2023-02-01","close":3445.0},{"date":"2023-02-02","close":3490.0},{"date":"2023-02-03","close":3485.0},{"date":"2023-02-06","close":3440.0},{"date":"2023-02-07","close":3500.0},{"date":"2023-02-08","close":3500.0},{"date":"2023-02-09","close":3500.0},{"date":"2023-02-10","close":3405.0},{"date":"2023-02-13","close":3450.0},{"date":"2023-02-14","close":3465.0},{"date":"2023-02-15","close":3375.0},{"date":"2023-02-16","close":3425.0},{"date":"2023-02-17","close":3345.0},{"date":"2023-02-20","close":3385.0},{"date":"2023-02-21","close":3410.0},{"date":"2023-02-22","close":3300.0},{"date":"2023-02-23","close":3335.0},{"date":"2023-02-24","close":3260.0},{"date":"2023-02-27","close":3190.0},{"date":"2023-02-28","close":3230.0},{"date":"2023-03-02","close":3250.0},{"date":"2023-03-03","close":3260.0},{"date":"2023-03-06","close":3300.0},{"date":"2023-03-07","close":3315.0},{"date":"2023-03-08","close":3215.0},{"date":"2023-03-09","close":3270.0},{"date":"2023-03-10","close":3150.0},{"date":"2023-03-13","close":3085.0},{"date":"2023-03-14","close":2980.0},{"date":"2023-03-15","close":3055.0},{"date":"2023-03-16","close":3075.0},{"date":"2023-03-17","close":3085.0},{"date":"2023-03-20","close":3130.0},{"date":"2023-03-21","close":3095.0},{"date":"2023-03-22","close":3090.0},{"date":"2023-03-23","close":3050.0},{"date":"2023-03-24","close":3140.0},{"date":"2023-03-27","close":3090.0},{"date":"2023-03-28","close":3175.0},{"date":"2023-03-29","close":3175.0},{"date":"2023-03-30","close":3195.0},{"date":"2023-03-31","close":3300.0},{"date":"2023-04-03","close":3200.0},{"date":"2023-04-04","close":3225.0},{"date":"2023-04-05","close":3215.0},{"date":"2023-04-06","close":3130.0},{"date":"2023-04-07","close":3165.0},{"date":"2023-04-10","close":3065.0},{"date":"2023-04-11","close":3090.0},{"date":"2023-04-12","close":3160.0},{"date":"2023-04-13","close":3180.0},{"date":"2023-04-14","close":3215.0},{"date":"2023-04-17","close":3265.0},{"date":"2023-04-18","close":3285.0},{"date":"2023-04-19","close":3450.0},{"date":"2023-04-20","close":3405.0},{"date":"2023-04-21","close":3305.0},{"date":"2023-04-24","close":3200.0},{"date":"2023-04-25","close":3120.0},{"date":"2023-04-26","close":3110.0},{"date":"2023-04-27","close":3075.0},{"date":"2023-04-28","close":3020.0},{"date":"2023-05-02","close":3085.0},{"date":"2023-05-03","close":3075.0},{"date":"2023-05-04","close":3105.0},{"date":"2023-05-08","close":3180.0},{"date":"2023-05-09","close":3170.0},{"date":"2023-05-10","close":3140.0},{"date":"2023-05-11","close":3140.0},{"date":"2023-05-12","close":3085.0},{"date":"2023-05-15","close":3045.0},{"date":"2023-05-16","close":3025.0},{"date":"2023-05-17","close":3095.0},{"date":"2023-05-18","close":3125.0},{"date":"2023-05-19","close":3240.0},{"date":"2023-05-22","close":3290.0},{"date":"2023-05-23","close":3270.0},{"date":"2023-05-24","close":3285.0},{"date":"2023-05-25","close":3235.0},{"date":"2023-05-26","close":3195.0},{"date":"2023-05-30","close":3245.0},{"date":"2023-05-31","close":3185.0},{"date":"2023-06-01","close":3210.0},{"date":"2023-06-02","close":3240.0},{"date":"2023-06-05","close":3265.0},{"date":"2023-06-07","close":3280.0},{"date":"2023-06-08","close":3280.0},{"date":"2023-06-09","close":3300.0},{"date":"2023-06-12","close":3420.0},{"date":"2023-06-13","close":3345.0},{"date":"2023-06-14","close":3270.0},{"date":"2023-06-15","close":3260.0},{"date":"2023-06-16","close":3805.0},{"date":"2023-06-19","close":3950.0},{"date":"2023-06-20","close":3985.0},{"date":"2023-06-21","close":3790.0},{"date":"2023-06-22","close":3695.0},{"date":"2023-06-23","close":3585.0},{"date":"2023-06-26","close":3615.0},{"date":"2023-06-27","close":3665.0},{"date":"2023-06-28","close":3610.0},{"date":"2023-06-29","close":3675.0},{"date":"2023-06-30","close":3575.0},{"date":"2023-07-03","close":3635.0},{"date":"2023-07-04","close":3680.0},{"date":"2023-07-05","close":3465.0},{"date":"2023-07-06","close":3395.0},{"date":"2023-07-07","close":3375.0},{"date":"2023-07-10","close":3555.0},{"date":"2023-07-11","close":3510.0},{"date":"2023-07-12","close":3540.0},{"date":"2023-07-13","close":3530.0},{"date":"2023-07-14","close":3410.0},{"date":"2023-07-17","close":3490.0},{"date":"2023-07-18","close":3385.0},{"date":"2023-07-19","close":3320.0},{"date":"2023-07-20","close":3315.0},{"date":"2023-07-21","close":3225.0},{"date":"2023-07-24","close":3145.0},{"date":"2023-07-25","close":3120.0},{"date":"2023-07-26","close":2985.0},{"date":"2023-07-27","close":3055.0},{"date":"2023-07-28","close":3130.0},{"date":"2023-07-31","close":3190.0},{"date":"2023-08-01","close":3180.0},{"date":"2023-08-02","close":3175.0},{"date":"2023-08-03","close":3100.0},{"date":"2023-08-04","close":3110.0},{"date":"2023-08-07","close":3085.0},{"date":"2023-08-08","close":3060.0},{"date":"2023-08-09","close":3115.0},{"date":"2023-08-10","close":3145.0},{"date":"2023-08-11","close":3170.0},{"date":"2023-08-14","close":3100.0},{"date":"2023-08-16","close":3015.0},{"date":"2023-08-17","close":3060.0},{"date":"2023-08-18","close":3110.0},{"date":"2023-08-21","close":3100.0},{"date":"2023-08-22","close":3060.0},{"date":"2023-08-23","close":3100.0},{"date":"2023-08-24","close":3110.0},{"date":"2023-08-25","close":3115.0},{"date":"2023-08-28","close":3150.0},{"date":"2023-08-29","close":3160.0},{"date":"2023-08-30","close":3185.0},{"date":"2023-08-31","close":3160.0},{"date":"2023-09-01","close":3185.0},{"date":"2023-09-04","close":3220.0},{"date":"2023-09-05","close":3270.0},{"date":"2023-09-06","close":3340.0},{"date":"2023-09-07","close":3215.0},{"date":"2023-09-08","close":3205.0},{"date":"2023-09-11","close":3295.0},{"date":"2023-09-12","close":3195.0},{"date":"2023-09-13","close":3140.0},{"date":"2023-09-14","close":3215.0},{"date":"2023-09-15","close":3300.0},{"date":"2023-09-18","close":3305.0},{"date":"2023-09-19","close":3335.0},{"date":"2023-09-20","close":3440.0},{"date":"2023-09-21","close":3240.0},{"date":"2023-09-22","close":3175.0},{"date":"2023-09-25","close":3105.0},{"date":"2023-09-26","close":3055.0},{"date":"2023-09-27","close":3085.0},{"date":"2023-10-04","close":3005.0},{"date":"2023-10-05","close":3005.0},{"date":"2023-10-06","close":3035.0},{"date":"2023-10-10","close":3030.0},{"date":"2023-10-11","close":3125.0},{"date":"2023-10-12","close":3150.0},{"date":"2023-10-13","close":3120.0},{"date":"2023-10-16","close":3050.0},{"date":"2023-10-17","close":3070.0},{"date":"2023-10-18","close":3090.0},{"date":"2023-10-19","close":3065.0},{"date":"2023-10-20","close":3070.0},{"date":"2023-10-23","close":3040.0},{"date":"2023-10-24","close":3120.0},{"date":"2023-10-25","close":3180.0},{"date":"2023-10-26","close":3110.0},{"date":"2023-10-27","close":3050.0},{"date":"2023-10-30","close":3120.0},{"date":"2023-10-31","close":3040.0},{"date":"2023-11-01","close":3060.0},{"date":"2023-11-02","close":3145.0},{"date":"2023-11-03","close":3260.0},{"date":"2023-11-06","close":3265.0},{"date":"2023-11-07","close":3325.0},{"date":"2023-11-08","close":3260.0},{"date":"2023-11-09","close":3235.0},{"date":"2023-11-10","close":3220.0},{"date":"2023-11-13","close":3185.0},{"date":"2023-11-14","close":3260.0},{"date":"2023-11-15","close":3345.0},{"date":"2023-11-16","close":3400.0},{"date":"2023-11-17","close":3420.0},{"date":"2023-11-20","close":3405.0},{"date":"2023-11-21","close":3420.0},{"date":"2023-11-22","close":3480.0},{"date":"2023-11-23","close":3450.0},{"date":"2023-11-24","close":3435.0},{"date":"2023-11-27","close":3530.0},{"date":"2023-11-28","close":3430.0},{"date":"2023-11-29","close":3390.0},{"date":"2023-11-30","close":3510.0},{"date":"2023-12-01","close":3595.0},{"date":"2023-12-04","close":3635.0},{"date":"2023-12-05","close":3685.0},{"date":"2023-12-06","close":3645.0},{"date":"2023-12-07","close":3675.0},{"date":"2023-12-08","close":3735.0},{"date":"2023-12-11","close":3755.0},{"date":"2023-12-12","close":3735.0},{"date":"2023-12-13","close":3780.0},{"date":"2023-12-14","close":3425.0},{"date":"2023-12-15","close":3500.0},{"date":"2023-12-18","close":3510.0},{"date":"2023-12-19","close":3610.0},{"date":"2023-12-20","close":3500.0},{"date":"2023-12-21","close":3355.0},{"date":"2023-12-22","close":3350.0},{"date":"2023-12-26","close":3365.0},{"date":"2023-12-27","close":3375.0},{"date":"2023-12-28","close":3425.0},{"date":"2024-01-02","close":3440.0},{"date":"2024-01-03","close":3425.0},{"date":"2024-01-04","close":3360.0},{"date":"2024-01-05","close":3365.0},{"date":"2024-01-08","close":3380.0},{"date":"2024-01-09","close":3415.0},{"date":"2024-01-10","close":3430.0},{"date":"2024-01-11","close":3435.0},{"date":"2024-01-12","close":3380.0},{"date":"2024-01-15","close":3380.0},{"date":"2024-01-16","close":3495.0},{"date":"2024-01-17","close":3340.0},{"date":"2024-01-18","close":3430.0},{"date":"2024-01-19","close":3425.0},{"date":"2024-01-22","close":3475.0},{"date":"2024-01-23","close":3525.0},{"date":"2024-01-24","close":3525.0},{"date":"2024-01-25","close":3430.0},{"date":"2024-01-26","close":3470.0},{"date":"2024-01-29","close":3365.0},{"date":"2024-01-30","close":3365.0},{"date":"2024-01-31","close":3280.0},{"date":"2024-02-01","close":3295.0},{"date":"2024-02-02","close":3325.0},{"date":"2024-02-05","close":3325.0},{"date":"2024-02-06","close":3325.0},{"date":"2024-02-07","close":3335.0},{"date":"2024-02-08","close":3320.0},{"date":"2024-02-13","close":3370.0},{"date":"2024-02-14","close":3360.0},{"date":"2024-02-15","close":3320.0},{"date":"2024-02-16","close":3335.0},{"date":"2024-02-19","close":3335.0},{"date":"2024-02-20","close":3280.0},{"date":"2024-02-21","close":3235.0},{"date":"2024-02-22","close":3200.0},{"date":"2024-02-23","close":3140.0},{"date":"2024-02-26","close":3155.0},{"date":"2024-02-27","close":3100.0},{"date":"2024-02-28","close":3130.0},{"date":"2024-02-29","close":3120.0},{"date":"2024-03-04","close":3150.0},{"date":"2024-03-05","close":3165.0},{"date":"2024-03-06","close":3120.0},{"date":"2024-03-07","close":3080.0},{"date":"2024-03-08","close":3095.0},{"date":"2024-03-11","close":3130.0},{"date":"2024-03-12","close":3105.0},{"date":"2024-03-13","close":3145.0},{"date":"2024-03-14","close":3160.0},{"date":"2024-03-15","close":3090.0},{"date":"2024-03-18","close":3110.0},{"date":"2024-03-19","close":3070.0},{"date":"2024-03-20","close":3060.0},{"date":"2024-03-21","close":3090.0},{"date":"2024-03-22","close":3095.0},{"date":"2024-03-25","close":3070.0},{"date":"2024-03-26","close":3090.0},{"date":"2024-03-27","close":3075.0},{"date":"2024-03-28","close":3090.0},{"date":"2024-03-29","close":3125.0},{"date":"2024-04-01","close":3155.0},{"date":"2024-04-02","close":3105.0},{"date":"2024-04-03","close":3075.0},{"date":"2024-04-04","close":3115.0},{"date":"2024-04-05","close":3135.0},{"date":"2024-04-08","close":3155.0},{"date":"2024-04-09","close":3110.0},{"date":"2024-04-11","close":3075.0},{"date":"2024-04-12","close":3080.0},{"date":"2024-04-15","close":3050.0},{"date":"2024-04-16","close":3005.0},{"date":"2024-04-17","close":3010.0},{"date":"2024-04-18","close":3050.0},{"date":"2024-04-19","close":3020.0},{"date":"2024-04-22","close":3015.0},{"date":"2024-04-23","close":3010.0},{"date":"2024-04-24","close":3040.0},{"date":"2024-04-25","close":3015.0},{"date":"2024-04-26","close":3010.0},{"date":"2024-04-29","close":3035.0},{"date":"2024-04-30","close":3090.0},{"date":"2024-05-02","close":3110.0},{"date":"2024-05-03","close":3075.0},{"date":"2024-05-07","close":3115.0},{"date":"2024-05-08","close":3135.0},{"date":"2024-05-09","close":3085.0},{"date":"2024-05-10","close":3080.0},{"date":"2024-05-13","close":3070.0},{"date":"2024-05-14","close":3120.0},{"date":"2024-05-16","close":3115.0},{"date":"2024-05-17","close":3100.0},{"date":"2024-05-20","close":3090.0},{"date":"2024-05-21","close":3090.0},{"date":"2024-05-22","close":3085.0},{"date":"2024-05-23","close":3080.0},{"date":"2024-05-24","close":3055.0},{"date":"2024-05-27","close":3115.0},{"date":"2024-05-28","close":3135.0},{"date":"2024-05-29","close":3075.0},{"date":"2024-05-30","close":3055.0},{"date":"2024-05-31","close":3070.0},{"date":"2024-06-03","close":3100.0},{"date":"2024-06-04","close":3110.0},{"date":"2024-06-05","close":3140.0},{"date":"2024-06-07","close":3130.0},{"date":"2024-06-10","close":3130.0},{"date":"2024-06-11","close":3120.0},{"date":"2024-06-12","close":3100.0},{"date":"2024-06-13","close":3095.0},{"date":"2024-06-14","close":3075.0},{"date":"2024-06-17","close":3090.0},{"date":"2024-06-18","close":3070.0},{"date":"2024-06-19","close":3010.0},{"date":"2024-06-20","close":3020.0},{"date":"2024-06-21","close":3005.0},{"date":"2024-06-24","close":3000.0},{"date":"2024-06-25","close":3000.0},{"date":"2024-06-26","close":2995.0},{"date":"2024-06-27","close":2985.0},{"date":"2024-06-28","close":2995.0},{"date":"2024-07-01","close":3075.0},{"date":"2024-07-02","close":3085.0},{"date":"2024-07-03","close":3030.0},{"date":"2024-07-04","close":3000.0},{"date":"2024-07-05","close":3075.0},{"date":"2024-07-08","close":3085.0},{"date":"2024-07-09","close":3080.0},{"date":"2024-07-10","close":3075.0},{"date":"2024-07-11","close":3035.0},{"date":"2024-07-12","close":3025.0},{"date":"2024-07-15","close":3115.0},{"date":"2024-07-16","close":3130.0},{"date":"2024-07-17","close":3160.0},{"date":"2024-07-18","close":3100.0},{"date":"2024-07-19","close":3250.0},{"date":"2024-07-22","close":3265.0},{"date":"2024-07-23","close":3285.0},{"date":"2024-07-24","close":3240.0},{"date":"2024-07-25","close":3215.0},{"date":"2024-07-26","close":3245.0},{"date":"2024-07-29","close":3240.0},{"date":"2024-07-30","close":3100.0},{"date":"2024-07-31","close":3120.0},{"date":"2024-08-01","close":3125.0},{"date":"2024-08-02","close":3010.0},{"date":"2024-08-05","close":2690.0},{"date":"2024-08-06","close":2805.0},{"date":"2024-08-07","close":2895.0},{"date":"2024-08-08","close":2870.0},{"date":"2024-08-09","close":2900.0},{"date":"2024-08-12","close":2925.0},{"date":"2024-08-13","close":2895.0},{"date":"2024-08-14","close":2935.0},{"date":"2024-08-16","close":2935.0},{"date":"2024-08-19","close":2895.0},{"date":"2024-08-20","close":2935.0},{"date":"2024-08-21","close":2960.0},{"date":"2024-08-22","close":2960.0},{"date":"2024-08-23","close":2930.0},{"date":"2024-08-26","close":2795.0},{"date":"2024-08-27","close":2760.0},{"date":"2024-08-28","close":2670.0},{"date":"2024-08-29","close":2695.0},{"date":"2024-08-30","close":2710.0},{"date":"2024-09-02","close":2720.0},{"date":"2024-09-03","close":2700.0},{"date":"2024-09-04","close":2590.0},{"date":"2024-09-05","close":2525.0},{"date":"2024-09-06","close":2465.0},{"date":"2024-09-09","close":2535.0},{"date":"2024-09-10","close":2530.0},{"date":"2024-09-11","close":2500.0},{"date":"2024-09-12","close":2565.0},{"date":"2024-09-13","close":2625.0},{"date":"2024-09-19","close":2680.0},{"date":"2024-09-20","close":2730.0},{"date":"2024-09-23","close":2660.0},{"date":"2024-09-24","close":2665.0},{"date":"2024-09-25","close":2665.0},{"date":"2024-09-26","close":2685.0},{"date":"2024-09-27","close":2680.0},{"date":"2024-09-30","close":2615.0},{"date":"2024-10-02","close":2540.0},{"date":"2024-10-04","close":2540.0},{"date":"2024-10-07","close":2580.0},{"date":"2024-10-08","close":2560.0},{"date":"2024-10-10","close":2535.0},{"date":"2024-10-11","close":2555.0},{"date":"2024-10-14","close":2555.0},{"date":"2024-10-15","close":2620.0},{"date":"2024-10-16","close":2580.0},{"date":"2024-10-17","close":2575.0},{"date":"2024-10-18","close":2520.0},{"date":"2024-10-21","close":2545.0},{"date":"2024-10-22","close":2580.0},{"date":"2024-10-23","close":2640.0},{"date":"2024-10-24","close":2590.0},{"date":"2024-10-25","close":2560.0},{"date":"2024-10-28","close":2625.0},{"date":"2024-10-29","close":2710.0},{"date":"2024-10-30","close":2685.0},{"date":"2024-10-31","close":2670.0},{"date":"2024-11-01","close":2620.0},{"date":"2024-11-04","close":2600.0},{"date":"2024-11-05","close":2640.0},{"date":"2024-11-06","close":2865.0},{"date":"2024-11-07","close":2785.0},{"date":"2024-11-08","close":2830.0},{"date":"2024-11-11","close":2795.0},{"date":"2024-11-12","close":2745.0},{"date":"2024-11-13","close":2630.0},{"date":"2024-11-14","close":2665.0},{"date":"2024-11-15","close":2815.0},{"date":"2024-11-18","close":2780.0},{"date":"2024-11-19","close":2765.0},{"date":"2024-11-20","close":2680.0},{"date":"2024-11-21","close":2710.0},{"date":"2024-11-22","close":2670.0},{"date":"2024-11-25","close":2800.0},{"date":"2024-11-26","close":2820.0},{"date":"2024-11-27","close":2955.0},{"date":"2024-11-28","close":2875.0},{"date":"2024-11-29","close":2765.0},{"date":"2024-12-02","close":2740.0},{"date":"2024-12-03","close":2755.0},{"date":"2024-12-04","close":2775.0},{"date":"2024-12-05","close":2610.0},{"date":"2024-12-06","close":2710.0},{"date":"2024-12-09","close":2755.0},{"date":"2024-12-10","close":2900.0},{"date":"2024-12-11","close":3030.0},{"date":"2024-12-12","close":3000.0},{"date":"2024-12-13","close":3200.0},{"date":"2024-12-16","close":3215.0},{"date":"2024-12-17","close":3155.0},{"date":"2024-12-18","close":3085.0},{"date":"2024-12-19","close":3100.0},{"date":"2024-12-20","close":3075.0},{"date":"2024-12-23","close":3055.0},{"date":"2024-12-24","close":3025.0},{"date":"2024-12-26","close":2990.0},{"date":"2024-12-27","close":2945.0},{"date":"2024-12-30","close":3030.0},{"date":"2025-01-02","close":3065.0},{"date":"2025-01-03","close":3075.0},{"date":"2025-01-06","close":3070.0},{"date":"2025-01-07","close":3070.0},{"date":"2025-01-08","close":3105.0},{"date":"2025-01-09","close":3100.0},{"date":"2025-01-10","close":3135.0},{"date":"2025-01-13","close":3205.0},{"date":"2025-01-14","close":3175.0},{"date":"2025-01-15","close":3190.0},{"date":"2025-01-16","close":3250.0},{"date":"2025-01-17","close":3260.0},{"date":"2025-01-20","close":3205.0},{"date":"2025-01-21","close":3240.0},{"date":"2025-01-22","close":3265.0},{"date":"2025-01-23","close":3195.0},{"date":"2025-01-24","close":3260.0},{"date":"2025-01-31","close":3160.0},{"date":"2025-02-03","close":2970.0},{"date":"2025-02-04","close":3090.0},{"date":"2025-02-05","close":3115.0},{"date":"2025-02-06","close":3140.0},{"date":"2025-02-07","close":3200.0},{"date":"2025-02-10","close":3210.0},{"date":"2025-02-11","close":3170.0},{"date":"2025-02-12","close":3230.0},{"date":"2025-02-13","close":3335.0},{"date":"2025-02-14","close":3370.0},{"date":"2025-02-17","close":3290.0},{"date":"2025-02-18","close":3320.0},{"date":"2025-02-19","close":3330.0},{"date":"2025-02-20","close":3295.0},{"date":"2025-02-21","close":3295.0},{"date":"2025-02-24","close":3270.0},{"date":"2025-02-25","close":3285.0},{"date":"2025-02-26","close":3305.0},{"date":"2025-02-27","close":3255.0},{"date":"2025-02-28","close":3195.0},{"date":"2025-03-04","close":3125.0},{"date":"2025-03-05","close":3290.0},{"date":"2025-03-06","close":3260.0},{"date":"2025-03-07","close":3145.0},{"date":"2025-03-10","close":3145.0},{"date":"2025-03-11","close":3115.0},{"date":"2025-03-12","close":3125.0},{"date":"2025-03-13","close":3170.0},{"date":"2025-03-14","close":3250.0},{"date":"2025-03-17","close":3220.0},{"date":"2025-03-18","close":3235.0},{"date":"2025-03-19","close":3180.0},{"date":"2025-03-20","close":3150.0},{"date":"2025-03-21","close":3065.0},{"date":"2025-03-24","close":3075.0},{"date":"2025-03-25","close":3075.0},{"date":"2025-03-26","close":3135.0},{"date":"2025-03-27","close":3165.0},{"date":"2025-03-28","close":3095.0},{"date":"2025-03-31","close":3010.0},{"date":"2025-04-01","close":3160.0},{"date":"2025-04-02","close":3200.0},{"date":"2025-04-03","close":3240.0},{"date":"2025-04-04","close":3385.0},{"date":"2025-04-07","close":3290.0},{"date":"2025-04-08","close":3320.0},{"date":"2025-04-09","close":3265.0},{"date":"2025-04-10","close":3430.0},{"date":"2025-04-11","close":3475.0},{"date":"2025-04-14","close":3650.0},{"date":"2025-04-15","close":3695.0},{"date":"2025-04-16","close":3660.0},{"date":"2025-04-17","close":3820.0},{"date":"2025-04-18","close":3950.0},{"date":"2025-04-21","close":4010.0},{"date":"2025-04-22","close":4030.0},{"date":"2025-04-23","close":4080.0},{"date":"2025-04-24","close":3840.0},{"date":"2025-04-25","close":3870.0},{"date":"2025-04-28","close":3865.0},{"date":"2025-04-29","close":4035.0},{"date":"2025-04-30","close":4075.0},{"date":"2025-05-02","close":3915.0},{"date":"2025-05-07","close":4160.0},{"date":"2025-05-08","close":4075.0},{"date":"2025-05-09","close":4100.0},{"date":"2025-05-12","close":4105.0},{"date":"2025-05-13","close":4090.0},{"date":"2025-05-14","close":4175.0},{"date":"2025-05-15","close":4095.0},{"date":"2025-05-16","close":4040.0},{"date":"2025-05-19","close":4100.0},{"date":"2025-05-20","close":4445.0},{"date":"2025-05-21","close":4560.0},{"date":"2025-05-22","close":4535.0},{"date":"2025-05-23","close":4550.0},{"date":"2025-05-26","close":4420.0},{"date":"2025-05-27","close":4565.0},{"date":"2025-05-28","close":4410.0},{"date":"2025-05-29","close":4385.0},{"date":"2025-05-30","close":4430.0},{"date":"2025-06-02","close":4570.0},{"date":"2025-06-04","close":4570.0},{"date":"2025-06-05","close":4700.0},{"date":"2025-06-09","close":4790.0},{"date":"2025-06-10","close":4740.0},{"date":"2025-06-11","close":4690.0},{"date":"2025-06-12","close":5340.0},{"date":"2025-06-13","close":5860.0},{"date":"2025-06-16","close":5860.0},{"date":"2025-06-17","close":5720.0},{"date":"2025-06-18","close":5580.0},{"date":"2025-06-19","close":5540.0},{"date":"2025-06-20","close":5510.0},{"date":"2025-06-23","close":5330.0},{"date":"2025-06-24","close":5610.0},{"date":"2025-06-25","close":5640.0},{"date":"2025-06-26","close":5330.0},{"date":"2025-06-27","close":5290.0},{"date":"2025-06-30","close":5300.0},{"date":"2025-07-01","close":5380.0},{"date":"2025-07-02","close":5280.0},{"date":"2025-07-03","close":5140.0},{"date":"2025-07-04","close":5010.0},{"date":"2025-07-07","close":4980.0},{"date":"2025-07-08","close":5180.0},{"date":"2025-07-09","close":5220.0},{"date":"2025-07-10","close":5270.0},{"date":"2025-07-11","close":5200.0},{"date":"2025-07-14","close":5160.0},{"date":"2025-07-15","close":5130.0},{"date":"2025-07-16","close":5060.0},{"date":"2025-07-17","close":5030.0},{"date":"2025-07-18","close":5050.0},{"date":"2025-07-21","close":5070.0},{"date":"2025-07-22","close":5000.0},{"date":"2025-07-23","close":5020.0},{"date":"2025-07-24","close":4890.0},{"date":"2025-07-25","close":4850.0},{"date":"2025-07-28","close":4595.0},{"date":"2025-07-29","close":4665.0},{"date":"2025-07-30","close":4760.0},{"date":"2025-07-31","close":5110.0},{"date":"2025-08-01","close":5120.0},{"date":"2025-08-04","close":5080.0},{"date":"2025-08-05","close":5160.0},{"date":"2025-08-06","close":5110.0},{"date":"2025-08-07","close":5230.0},{"date":"2025-08-08","close":5660.0},{"date":"2025-08-11","close":5590.0},{"date":"2025-08-12","close":5630.0},{"date":"2025-08-13","close":5480.0},{"date":"2025-08-14","close":5480.0},{"date":"2025-08-18","close":5400.0},{"date":"2025-08-19","close":5240.0},{"date":"2025-08-20","close":5130.0},{"date":"2025-08-21","close":4960.0},{"date":"2025-08-22","close":5010.0},{"date":"2025-08-25","close":5210.0},{"date":"2025-08-26","close":4910.0},{"date":"2025-08-27","close":4900.0},{"date":"2025-08-28","close":4910.0},{"date":"2025-08-29","close":4800.0},{"date":"2025-09-01","close":4660.0},{"date":"2025-09-02","close":4640.0},{"date":"2025-09-03","close":4675.0},{"date":"2025-09-04","close":4695.0},{"date":"2025-09-05","close":4605.0},{"date":"2025-09-08","close":4550.0},{"date":"2025-09-09","close":4565.0},{"date":"2025-09-10","close":4655.0},{"date":"2025-09-11","close":4580.0},{"date":"2025-09-12","close":4580.0},{"date":"2025-09-15","close":4385.0},{"date":"2025-09-16","close":4365.0},{"date":"2025-09-17","close":4390.0},{"date":"2025-09-18","close":4375.0},{"date":"2025-09-19","close":4425.0},{"date":"2025-09-22","close":4485.0},{"date":"2025-09-23","close":4800.0},{"date":"2025-09-24","close":4530.0},{"date":"2025-09-25","close":4445.0},{"date":"2025-09-26","close":4420.0},{"date":"2025-09-29","close":4490.0},{"date":"2025-09-30","close":4495.0},{"date":"2025-10-01","close":4625.0},{"date":"2025-10-02","close":4805.0},{"date":"2025-10-10","close":4575.0},{"date":"2025-10-13","close":4585.0},{"date":"2025-10-14","close":4580.0},{"date":"2025-10-15","close":4625.0},{"date":"2025-10-16","close":4725.0},{"date":"2025-10-17","close":4570.0},{"date":"2025-10-20","close":4955.0},{"date":"2025-10-21","close":4970.0},{"date":"2025-10-22","close":4840.0},{"date":"2025-10-23","close":4840.0},{"date":"2025-10-24","close":4865.0},{"date":"2025-10-27","close":5020.0},{"date":"2025-10-28","close":5040.0},{"date":"2025-10-29","close":4420.0},{"date":"2025-10-30","close":4165.0},{"date":"2025-10-31","close":4055.0},{"date":"2025-11-03","close":3895.0},{"date":"2025-11-04","close":3875.0},{"date":"2025-11-05","close":3870.0},{"date":"2025-11-06","close":3770.0},{"date":"2025-11-07","close":3720.0},{"date":"2025-11-10","close":3825.0},{"date":"2025-11-11","close":3800.0},{"date":"2025-11-12","close":3890.0},{"date":"2025-11-13","close":3905.0},{"date":"2025-11-14","close":3840.0},{"date":"2025-11-17","close":3820.0},{"date":"2025-11-18","close":3745.0},{"date":"2025-11-19","close":3735.0},{"date":"2025-11-20","close":3895.0},{"date":"2025-11-21","close":3850.0},{"date":"2025-11-24","close":3855.0},{"date":"2025-11-25","close":3845.0},{"date":"2025-11-26","close":3990.0},{"date":"2025-11-27","close":4000.0},{"date":"2025-11-28","close":4105.0},{"date":"2025-12-01","close":4035.0},{"date":"2025-12-02","close":4005.0},{"date":"2025-12-03","close":4030.0},{"date":"2025-12-04","close":3960.0},{"date":"2025-12-05","close":3995.0},{"date":"2025-12-08","close":4025.0},{"date":"2025-12-09","close":3990.0},{"date":"2025-12-10","close":3975.0},{"date":"2025-12-11","close":3990.0},{"date":"2025-12-12","close":4010.0},{"date":"2025-12-15","close":3945.0},{"date":"2025-12-16","close":3860.0},{"date":"2025-12-17","close":3860.0},{"date":"2025-12-18","close":3805.0},{"date":"2025-12-19","close":3870.0},{"date":"2025-12-22","close":4040.0},{"date":"2025-12-23","close":3920.0},{"date":"2025-12-24","close":3860.0},{"date":"2025-12-26","close":3775.0},{"date":"2025-12-29","close":4000.0},{"date":"2025-12-30","close":4105.0},{"date":"2026-01-02","close":4350.0},{"date":"2026-01-05","close":4330.0},{"date":"2026-01-06","close":4120.0},{"date":"2026-01-07","close":4070.0},{"date":"2026-01-08","close":4115.0},{"date":"2026-01-09","close":4235.0},{"date":"2026-01-12","close":4280.0},{"date":"2026-01-13","close":4350.0},{"date":"2026-01-14","close":4240.0},{"date":"2026-01-15","close":4230.0},{"date":"2026-01-16","close":4255.0},{"date":"2026-01-19","close":4310.0},{"date":"2026-01-20","close":4345.0},{"date":"2026-01-21","close":4255.0},{"date":"2026-01-22","close":4275.0},{"date":"2026-01-23","close":4330.0},{"date":"2026-01-26","close":4375.0},{"date":"2026-01-27","close":4300.0},{"date":"2026-01-28","close":4245.0},{"date":"2026-01-29","close":4290.0},{"date":"2026-01-30","close":4230.0},{"date":"2026-02-02","close":4075.0},{"date":"2026-02-03","close":4310.0},{"date":"2026-02-04","close":4360.0},{"date":"2026-02-05","close":4185.0},{"date":"2026-02-06","close":4660.0},{"date":"2026-02-09","close":4475.0},{"date":"2026-02-10","close":4590.0},{"date":"2026-02-11","close":4585.0},{"date":"2026-02-12","close":4575.0},{"date":"2026-02-13","close":4645.0},{"date":"2026-02-19","close":4710.0},{"date":"2026-02-20","close":4785.0},{"date":"2026-02-23","close":4870.0},{"date":"2026-02-24","close":4870.0},{"date":"2026-02-25","close":4840.0},{"date":"2026-02-26","close":4555.0},{"date":"2026-02-27","close":4700.0},{"date":"2026-03-03","close":4520.0},{"date":"2026-03-04","close":3980.0},{"date":"2026-03-05","close":4370.0},{"date":"2026-03-06","close":4450.0},{"date":"2026-03-09","close":4175.0},{"date":"2026-03-10","close":4555.0},{"date":"2026-03-11","close":4530.0},{"date":"2026-03-12","close":4530.0},{"date":"2026-03-13","close":4760.0},{"date":"2026-03-16","close":4400.0},{"date":"2026-03-17","close":4170.0},{"date":"2026-03-18","close":4305.0},{"date":"2026-03-19","close":4125.0},{"date":"2026-03-20","close":4225.0},{"date":"2026-03-23","close":4020.0},{"date":"2026-03-24","close":4045.0},{"date":"2026-03-25","close":4215.0},{"date":"2026-03-26","close":4135.0},{"date":"2026-03-27","close":4120.0},{"date":"2026-03-30","close":3945.0},{"date":"2026-03-31","close":3865.0},{"date":"2026-04-01","close":4240.0},{"date":"2026-04-02","close":3925.0},{"date":"2026-04-03","close":3970.0},{"date":"2026-04-06","close":3965.0},{"date":"2026-04-07","close":4065.0},{"date":"2026-04-08","close":4385.0},{"date":"2026-04-09","close":4410.0},{"date":"2026-04-10","close":4530.0},{"date":"2026-04-13","close":4350.0},{"date":"2026-04-14","close":4470.0},{"date":"2026-04-15","close":4670.0},{"date":"2026-04-16","close":4690.0},{"date":"2026-04-17","close":4740.0},{"date":"2026-04-20","close":4560.0},{"date":"2026-04-21","close":4600.0},{"date":"2026-04-22","close":4510.0},{"date":"2026-04-23","close":4440.0},{"date":"2026-04-24","close":4410.0},{"date":"2026-04-27","close":4600.0},{"date":"2026-04-28","close":4575.0},{"date":"2026-04-29","close":4730.0},{"date":"2026-04-30","close":4550.0},{"date":"2026-05-04","close":4810.0},{"date":"2026-05-06","close":4845.0},{"date":"2026-05-07","close":4880.0},{"date":"2026-05-08","close":4780.0},{"date":"2026-05-11","close":4290.0},{"date":"2026-05-12","close":4150.0},{"date":"2026-05-13","close":4055.0},{"date":"2026-05-14","close":4095.0},{"date":"2026-05-15","close":3660.0},{"date":"2026-05-18","close":3505.0},{"date":"2026-05-19","close":3380.0},{"date":"2026-05-20","close":3280.0},{"date":"2026-05-21","close":3360.0},{"date":"2026-05-22","close":3620.0},{"date":"2026-05-26","close":3495.0},{"date":"2026-05-27","close":3360.0},{"date":"2026-05-28","close":3325.0},{"date":"2026-05-29","close":3210.0},{"date":"2026-06-01","close":3120.0},{"date":"2026-06-02","close":3100.0},{"date":"2026-06-04","close":3005.0},{"date":"2026-06-05","close":3145.0},{"date":"2026-06-08","close":2940.0},{"date":"2026-06-09","close":2940.0},{"date":"2026-06-10","close":2850.0},{"date":"2026-06-11","close":2820.0},{"date":"2026-06-12","close":2905.0},{"date":"2026-06-15","close":3265.0},{"date":"2026-06-16","close":3350.0},{"date":"2026-06-17","close":3320.0},{"date":"2026-06-18","close":3310.0},{"date":"2026-06-19","close":3130.0},{"date":"2026-06-22","close":3050.0},{"date":"2026-06-23","close":2870.0},{"date":"2026-06-24","close":2865.0},{"date":"2026-06-25","close":2750.0},{"date":"2026-06-26","close":2650.0},{"date":"2026-06-29","close":2840.0},{"date":"2026-06-30","close":2765.0},{"date":"2026-07-01","close":2775.0},{"date":"2026-07-02","close":2690.0},{"date":"2026-07-03","close":2710.0},{"date":"2026-07-06","close":2720.0},{"date":"2026-07-07","close":2685.0},{"date":"2026-07-08","close":2580.0},{"date":"2026-07-09","close":2540.0},{"date":"2026-07-10","close":2695.0},{"date":"2026-07-13","close":2545.0},{"date":"2026-07-14","close":2505.0},{"date":"2026-07-15","close":2560.0},{"date":"2026-07-16","close":2555.0},{"date":"2026-07-20","close":2475.0},{"date":"2026-07-21","close":2465.0},{"date":"2026-07-22","close":2440.0},{"date":"2026-07-23","close":2545.0},{"date":"2026-07-24","close":2480.0},{"date":"2026-07-27","close":2500.0},{"date":"2026-07-28","close":2390.0},{"date":"2026-07-29","close":2215.0},{"date":"2026-07-30","close":2205.0},{"date":"2026-07-31","close":2385.0},{"date":"2026-08-03","close":2405.0},{"date":"2026-08-04","close":2545.0},{"date":"2026-08-05","close":2640.0},{"date":"2026-08-06","close":2615.0},{"date":"2026-08-07","close":2570.0},{"date":"2026-08-10","close":2615.0},{"date":"2026-08-11","close":2615.0},{"date":"2026-08-12","close":2635.0},{"date":"2026-08-13","close":2590.0},{"date":"2026-08-14","close":2645.0},{"date":"2026-08-18","close":3015.0},{"date":"2026-08-19","close":3335.0},{"date":"2026-08-20","close":3120.0},{"date":"2026-08-21","close":3240.0},{"date":"2026-08-24","close":2940.0},{"date":"2026-08-25","close":3090.0},{"date":"2026-08-26","close":3090.0},{"date":"2026-08-27","close":3105.0},{"date":"2026-08-28","close":3150.0},{"date":"2026-08-31","close":3075.0},{"date":"2026-09-01","close":3545.0},{"date":"2026-09-02","close":3770.0},{"date":"2026-09-03","close":3690.0},{"date":"2026-09-04","close":3795.0},{"date":"2026-09-07","close":3705.0},{"date":"2026-09-08","close":3465.0},{"date":"2026-09-09","close":3505.0},{"date":"2026-09-10","close":3430.0},{"date":"2026-09-11","close":3395.0},{"date":"2026-09-14","close":3185.0},{"date":"2026-09-15","close":3255.0},{"date":"2026-09-16","close":3255.0},{"date":"2026-09-17","close":3320.0},{"date":"2026-09-18","close":3340.0},{"date":"2026-09-21","close":3305.0},{"date":"2026-09-22","close":3295.0},{"date":"2026-09-23","close":3190.0},{"date":"2026-09-28","close":3060.0},{"date":"2026-09-29","close":2900.0},{"date":"2026-09-30","close":2980.0},{"date":"2026-10-01","close":3035.0},{"date":"2026-10-02","close":3100.0},{"date":"2026-10-06","close":3060.0},{"date":"2026-10-07","close":3000.0},{"date":"2026-10-08","close":2990.0},{"date":"2026-10-12","close":2800.0},{"date":"2026-10-13","close":2800.0},{"date":"2026-10-14","close":2815.0},{"date":"2026-10-15","close":2645.0},{"date":"2026-10-16","close":2760.0},{"date":"2026-10-19","close":2805.0},{"date":"2026-10-20","close":2590.0},{"date":"2026-10-21","close":2665.0},{"date":"2026-10-22","close":2540.0},{"date":"2026-10-23","close":2495.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":29236.0,"foreign_net":-29236.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-95352.0,"foreign_net":95352.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-40156.0,"foreign_net":38156.0,"institution_net":2000.0},{"date":"2026-10-19","retail_net":-23893.0,"foreign_net":43241.0,"institution_net":-19348.0},{"date":"2026-10-16","retail_net":-99851.0,"foreign_net":113018.0,"institution_net":-13167.0},{"date":"2026-10-15","retail_net":-60290.0,"foreign_net":60290.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-30870.0,"foreign_net":30870.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-10578.0,"foreign_net":10578.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":-160992.0,"foreign_net":163992.0,"institution_net":-3000.0},{"date":"2026-10-08","retail_net":11286.0,"foreign_net":-11226.0,"institution_net":-60.0},{"date":"2026-10-07","retail_net":5208.0,"foreign_net":-195.0,"institution_net":-5013.0},{"date":"2026-10-06","retail_net":51890.0,"foreign_net":-51890.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":51421.0,"foreign_net":-51420.0,"institution_net":-1.0},{"date":"2026-10-01","retail_net":51636.0,"foreign_net":-51636.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":82532.0,"foreign_net":-88361.0,"institution_net":5829.0},{"date":"2026-09-29","retail_net":-95924.0,"foreign_net":84827.0,"institution_net":11097.0},{"date":"2026-09-28","retail_net":-25012.0,"foreign_net":14456.0,"institution_net":10556.0},{"date":"2026-09-23","retail_net":54644.0,"foreign_net":-54644.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":563101.0,"foreign_net":-563101.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-6514.0,"foreign_net":-367.0,"institution_net":6881.0},{"date":"2026-09-18","retail_net":244260.0,"foreign_net":-239138.0,"institution_net":-5122.0},{"date":"2026-09-17","retail_net":-36014.0,"foreign_net":36014.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":21216.0,"foreign_net":-21445.0,"institution_net":229.0},{"date":"2026-09-15","retail_net":45744.0,"foreign_net":-45744.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-51185.0,"foreign_net":40662.0,"institution_net":10523.0},{"date":"2026-09-11","retail_net":13612.0,"foreign_net":-13612.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-107924.0,"foreign_net":107924.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-7597.0,"foreign_net":7598.0,"institution_net":-1.0},{"date":"2026-09-08","retail_net":80707.0,"foreign_net":-82166.0,"institution_net":1459.0},{"date":"2026-09-07","retail_net":-9680.0,"foreign_net":8641.0,"institution_net":1039.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":29236.0,"foreign_net":-29236.0,"institution_net":0},"d3":{"retail_net":-106272.0,"foreign_net":104272.0,"institution_net":2000.0},"d7":{"retail_net":-321176.0,"foreign_net":351691.0,"institution_net":-30515.0},"d14":{"retail_net":-321305.0,"foreign_net":359894.0,"institution_net":-38589.0},"d30":{"retail_net":444661.0,"foreign_net":-448562.0,"institution_net":3901.0}},"analysis":"최근 5일 외국인 순매수 26.05만, 기관 순매수 -3.05만. 30일 누적: 외국인 -44.86만, 기관 3901.00.","foreign_flow":260531.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-30515.0},"insider_trades":[],"price_analysis":{"current":2555.0,"low_30d":2460.0,"support":2584.5,"high_30d":3705.0,"change_1d":0.6,"change_7d":-9.8,"change_30d":-27.0,"resistance":3580.5,"position_in_range":8.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.0,"per":17.99,"quarter":"2024-Q2"},{"pbr":2.55,"per":13.05,"quarter":"2024-Q3"},{"pbr":2.89,"per":14.55,"quarter":"2024-Q4"},{"pbr":2.78,"per":12.18,"quarter":"2025-Q1"},{"pbr":4.7,"per":19.15,"quarter":"2025-Q2"},{"pbr":3.88,"per":16.06,"quarter":"2025-Q3"},{"pbr":3.39,"per":14.18,"quarter":"2025-Q4"},{"pbr":3.15,"per":15.05,"quarter":"2026-Q1"},{"pbr":2.23,"per":13.59,"quarter":"2026-Q2"},{"pbr":1.14,"per":12.56,"quarter":"현재"}],"timeline":[{"close":2995.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2615.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3030.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3010.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":5300.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":4495.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":4105.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":3865.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2765.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.17,"pbr_5y_low":2.23,"per_5y_avg":15.09,"per_5y_low":12.18,"current_pbr":1.14,"current_per":12.56,"pbr_5y_high":4.7,"per_5y_high":19.15,"pbr_5y_median":3.0,"per_5y_median":14.55,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":11.1,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["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":"Technology","industry":"INFORMATION TECHNOLOGY SERVICES"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +6.6%"},"momentum":{"grade":"D","reason":"RSI 31"},"valuation":{"grade":"C","reason":"PER 12.43x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.2%"},"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":0.67,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.23,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.76,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.83,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":24.31,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.81,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":10.72,"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":3.0,"per":17.99,"close":2995.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.55,"per":13.05,"close":2615.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.89,"per":14.55,"close":3030.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.78,"per":12.18,"close":3010.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.7,"per":19.15,"close":5300.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.88,"per":16.06,"close":4495.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.39,"per":14.18,"close":4105.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.15,"per":15.05,"close":3865.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.23,"per":13.59,"close":2765.0,"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":"12.4배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"1.2%"}],"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":27.0,"pbr":null,"per":null,"roa":0.006683754349913008,"roe":0.01226254978498054,"revenue":30464709505.0,"market_cap":null,"net_income":1938808991.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2431359724202957,"total_assets":290077834926.0,"total_equity":158108144309.0,"profit_margin":0.06364114486900964,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1798023878.0,"operating_margin":0.059019892433403984},{"eps":30.56,"pbr":2.06,"per":15.55,"roa":0.007147163347834681,"roe":0.013786596466154443,"revenue":28579842889.0,"market_cap":317800000000.0,"net_income":2153764364.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1923446917938024,"total_assets":301345339288.0,"total_equity":156221614906.0,"profit_margin":0.07535955926577033,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":617979668.0,"operating_margin":0.021622920405830928},{"eps":89.55,"pbr":null,"per":null,"roa":0.018758417295395385,"roe":0.04096552478033868,"revenue":44739021446.0,"market_cap":null,"net_income":6310627414.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.1647434748633505,"total_assets":336415770831.0,"total_equity":154047273844.0,"profit_margin":0.14105421196163012,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1147231975.0,"operating_margin":0.025642759674230003},{"eps":56.36,"pbr":null,"per":null,"roa":0.013546853809703538,"roe":0.02691181788094711,"revenue":30256045195.0,"market_cap":null,"net_income":3972151051.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.18856312046832926,"total_assets":293215761150.0,"total_equity":147598763806.0,"profit_margin":0.13128454249058374,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1543204009.0,"operating_margin":0.051004815700600024},{"eps":80.41,"pbr":null,"per":null,"roa":0.019840093815721913,"roe":0.03944992612409017,"revenue":38734532249.0,"market_cap":null,"net_income":5666716410.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.19831550208530827,"total_assets":285619436210.0,"total_equity":143643270514.0,"profit_margin":0.1462962395820927,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3283756378.0,"operating_margin":0.08477593990010751},{"eps":63.17,"pbr":null,"per":null,"roa":0.016329945332299808,"roe":0.03226160715787496,"revenue":39459749780.0,"market_cap":null,"net_income":4451954792.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1676353754111413,"total_assets":272625211010.0,"total_equity":137995443631.0,"profit_margin":0.11282268176612853,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1585303959.0,"operating_margin":0.04017521570305305},{"eps":79.93,"pbr":null,"per":null,"roa":0.019290478212459754,"roe":0.042173243752938926,"revenue":59414647200.0,"market_cap":null,"net_income":5632933025.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.12218542504448297,"total_assets":292005877872.0,"total_equity":133566510985.0,"profit_margin":0.09480714420534336,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2712352289.0,"operating_margin":0.04565123949772439},{"eps":53.31,"pbr":null,"per":null,"roa":0.013261286754144412,"roe":0.02876990033586142,"revenue":34190016628.0,"market_cap":null,"net_income":3756648608.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.17221987020555712,"total_assets":283279343675.0,"total_equity":130575655951.0,"profit_margin":0.1098756004968855,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1675068104.0,"operating_margin":0.048992901121557186},{"eps":50.67,"pbr":null,"per":null,"roa":0.013505704641715582,"roe":0.028120695925333426,"revenue":29510764887.0,"market_cap":null,"net_income":3570819352.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2139897277885151,"total_assets":264393413504.0,"total_equity":126981898367.0,"profit_margin":0.1210005693065925,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2526729361.0,"operating_margin":0.08562059881115003},{"eps":24.38,"pbr":null,"per":null,"roa":0.006907416384687065,"roe":0.013912157552845807,"revenue":26033726499.0,"market_cap":null,"net_income":1717825192.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.19157137020670365,"total_assets":248692868119.0,"total_equity":123476548154.0,"profit_margin":0.06598460624013948,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":994594898.0,"operating_margin":0.03820409260419188},{"eps":72.0,"pbr":null,"per":null,"roa":0.020176384627973172,"roe":0.04167505181384671,"revenue":30615521568.0,"market_cap":null,"net_income":5074162236.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1379190869448852,"total_assets":251490161868.0,"total_equity":121755391179.0,"profit_margin":0.16573822610631672,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-136196685.0,"operating_margin":-0.0044486155395881185},{"eps":19.41,"pbr":null,"per":null,"roa":0.006052298748083798,"roe":0.011729515870074769,"revenue":31345850435.0,"market_cap":null,"net_income":1367843948.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.18757778118646218,"total_assets":226004036637.0,"total_equity":116615550305.0,"profit_margin":0.04363716182581856,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1157703812.0,"operating_margin":0.03693323983666229}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":166.46,"per":17.99,"date":"2024-06","close":2995.0,"source":"reported"},{"eps":166.46,"per":18.74,"date":"2024-07","close":3120.0,"source":"reported"},{"eps":166.46,"per":16.28,"date":"2024-08","close":2710.0,"source":"reported"},{"eps":200.36,"per":13.05,"date":"2024-09","close":2615.0,"source":"reported"},{"eps":200.36,"per":13.33,"date":"2024-10","close":2670.0,"source":"reported"},{"eps":200.36,"per":13.8,"date":"2024-11","close":2765.0,"source":"reported"},{"eps":208.29,"per":14.55,"date":"2024-12","close":3030.0,"source":"reported"},{"eps":208.29,"per":15.17,"date":"2025-01","close":3160.0,"source":"reported"},{"eps":208.29,"per":15.34,"date":"2025-02","close":3195.0,"source":"reported"},{"eps":247.08,"per":12.18,"date":"2025-03","close":3010.0,"source":"reported"},{"eps":247.08,"per":16.49,"date":"2025-04","close":4075.0,"source":"reported"},{"eps":247.08,"per":17.93,"date":"2025-05","close":4430.0,"source":"reported"},{"eps":276.82,"per":19.15,"date":"2025-06","close":5300.0,"source":"reported"},{"eps":276.82,"per":18.46,"date":"2025-07","close":5110.0,"source":"reported"},{"eps":276.82,"per":17.34,"date":"2025-08","close":4800.0,"source":"reported"},{"eps":279.87,"per":16.06,"date":"2025-09","close":4495.0,"source":"reported"},{"eps":279.87,"per":14.49,"date":"2025-10","close":4055.0,"source":"reported"},{"eps":279.87,"per":14.67,"date":"2025-11","close":4105.0,"source":"reported"},{"eps":289.49,"per":14.18,"date":"2025-12","close":4105.0,"source":"reported"},{"eps":289.49,"per":14.61,"date":"2026-01","close":4230.0,"source":"reported"},{"eps":289.49,"per":16.24,"date":"2026-02","close":4700.0,"source":"reported"},{"eps":256.88,"per":15.05,"date":"2026-03","close":3865.0,"source":"reported"},{"eps":256.88,"per":17.71,"date":"2026-04","close":4550.0,"source":"reported"},{"eps":256.88,"per":12.5,"date":"2026-05","close":3210.0,"source":"reported"},{"eps":203.47,"per":13.59,"date":"2026-06","close":2765.0,"source":"reported"},{"eps":203.47,"per":11.72,"date":"2026-07","close":2385.0,"source":"reported"},{"eps":203.47,"per":15.11,"date":"2026-08","close":3075.0,"source":"reported"},{"eps":203.47,"per":14.65,"date":"2026-09","close":2980.0,"source":"reported"},{"eps":203.47,"per":12.26,"date":"2026-10","close":2495.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":15.26,"std":2.05,"count":29,"current":12.26,"lower_1sd":13.21,"upper_1sd":17.32},"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":"대아티아이","phase":"above-fold","symbol_resolved":true}