{"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":"2026-10-23T09:49:28.005079+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":1.4,"direction":"higher_better","percentile":52},{"name":"영업이익 성장률","unit":"%","value":74.2,"direction":"higher_better","percentile":86}],"summary":"매출 +1.4%","percentile":69},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":57.1,"direction":null,"percentile":57},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":49.6,"direction":"higher_better","percentile":85}],"summary":"RSI 57","percentile":57},"valuation":{"grade":"C","metrics":[],"summary":"PER 91.31x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":8.79,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":6.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.95,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.2,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.0,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.13,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 3.0x, 순차입금비율 0.2x","percentile":65}},"signals":[],"summary":"우리로(046970)은 Technology 섹터 KR 시장 종목입니다, 시가총액 3317.33억. 현재가 7,570원, 전일 대비 -9.6%, 30일 +49.6%. PER 91.3배 / ROE 3.0%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 40.52만, 기관 순매수 1.15만.","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":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":525.8727345555244,"grade":"D","trend":"하락","atr_14":1041.4285714285713,"rsi_14":57.09969788519638,"sma_20":7997.0,"sma_60":6044.75,"comment":"하락 추세, RSI 57","analysis":"RSI(14) 57.1로 중립 구간입니다. MACD(525.87)가 시그널선(569.49)을 하회합니다(데드크로스). SMA20 7997, SMA60 6045 — 혼조세입니다. 볼린저밴드 7071~8923 (현재 위치 27%).","bb_lower":7071.125278452857,"bb_upper":8922.874721547143,"macd_signal":569.4932968681643},"change_pct":-9.92,"chart_data":[{"date":"2024-10-23","open":1145,"high":1168,"low":1136,"close":1160,"volume":515892,"rsi_14":64.0,"sma_20":1123.15,"sma_60":1141.68,"sma_120":1267.97},{"date":"2024-10-24","open":1168,"high":1190,"low":1146,"close":1147,"volume":647519,"rsi_14":61.94,"sma_20":1125.15,"sma_60":1140.4,"sma_120":1265.36},{"date":"2024-10-25","open":1157,"high":1188,"low":1139,"close":1177,"volume":518306,"rsi_14":66.09,"sma_20":1128.55,"sma_60":1139.9,"sma_120":1263.15},{"date":"2024-10-28","open":1177,"high":1178,"low":1151,"close":1163,"volume":270232,"rsi_14":60.11,"sma_20":1131.2,"sma_60":1139.18,"sma_120":1260.68},{"date":"2024-10-29","open":1185,"high":1189,"low":1142,"close":1147,"volume":303761,"rsi_14":57.89,"sma_20":1131.05,"sma_60":1137.88,"sma_120":1258.07},{"date":"2024-10-30","open":1164,"high":1164,"low":1141,"close":1144,"volume":188211,"rsi_14":57.89,"sma_20":1131.05,"sma_60":1136.83,"sma_120":1255.51},{"date":"2024-10-31","open":1141,"high":1200,"low":1140,"close":1142,"volume":163680,"rsi_14":57.07,"sma_20":1132.25,"sma_60":1136.2,"sma_120":1252.91},{"date":"2024-11-01","open":1138,"high":1150,"low":1109,"close":1109,"volume":296997,"rsi_14":49.55,"sma_20":1132.2,"sma_60":1134.92,"sma_120":1250.0},{"date":"2024-11-04","open":1110,"high":1125,"low":1099,"close":1119,"volume":176713,"rsi_14":46.12,"sma_20":1132.1,"sma_60":1133.45,"sma_120":1246.7},{"date":"2024-11-05","open":1119,"high":1128,"low":1101,"close":1128,"volume":98502,"rsi_14":52.53,"sma_20":1132.2,"sma_60":1132.63,"sma_120":1243.62},{"date":"2024-11-06","open":1127,"high":1131,"low":1100,"close":1108,"volume":186605,"rsi_14":44.93,"sma_20":1131.75,"sma_60":1133.6,"sma_120":1240.33},{"date":"2024-11-07","open":1108,"high":1113,"low":1093,"close":1108,"volume":88158,"rsi_14":47.21,"sma_20":1131.45,"sma_60":1133.23,"sma_120":1237.17},{"date":"2024-11-08","open":1155,"high":1320,"low":1130,"close":1149,"volume":9856683,"rsi_14":57.02,"sma_20":1133.15,"sma_60":1133.52,"sma_120":1234.66},{"date":"2024-11-11","open":1158,"high":1229,"low":1149,"close":1190,"volume":1801851,"rsi_14":60.85,"sma_20":1137.1,"sma_60":1135.0,"sma_120":1232.33},{"date":"2024-11-12","open":1179,"high":1179,"low":1140,"close":1141,"volume":585565,"rsi_14":46.62,"sma_20":1137.4,"sma_60":1135.53,"sma_120":1229.5},{"date":"2024-11-13","open":1141,"high":1198,"low":1122,"close":1133,"volume":469016,"rsi_14":47.46,"sma_20":1138.15,"sma_60":1135.88,"sma_120":1226.62},{"date":"2024-11-14","open":1190,"high":1472,"low":1165,"close":1305,"volume":28372867,"rsi_14":65.31,"sma_20":1146.95,"sma_60":1139.12,"sma_120":1225.45},{"date":"2024-11-15","open":1305,"high":1310,"low":1215,"close":1287,"volume":2790176,"rsi_14":64.69,"sma_20":1155.35,"sma_60":1141.48,"sma_120":1224.33},{"date":"2024-11-18","open":1305,"high":1342,"low":1267,"close":1315,"volume":2984505,"rsi_14":69.35,"sma_20":1165.3,"sma_60":1144.5,"sma_120":1223.46},{"date":"2024-11-19","open":1287,"high":1338,"low":1270,"close":1322,"volume":1422957,"rsi_14":70.32,"sma_20":1174.7,"sma_60":1147.95,"sma_120":1222.73},{"date":"2024-11-20","open":1360,"high":1361,"low":1263,"close":1263,"volume":1312786,"rsi_14":62.22,"sma_20":1179.85,"sma_60":1150.22,"sma_120":1221.58},{"date":"2024-11-21","open":1281,"high":1340,"low":1223,"close":1263,"volume":1656057,"rsi_14":66.67,"sma_20":1185.65,"sma_60":1152.35,"sma_120":1220.53},{"date":"2024-11-22","open":1314,"high":1324,"low":1255,"close":1256,"volume":1164163,"rsi_14":64.92,"sma_20":1189.6,"sma_60":1154.53,"sma_120":1219.04},{"date":"2024-11-25","open":1285,"high":1293,"low":1261,"close":1287,"volume":610944,"rsi_14":66.53,"sma_20":1195.8,"sma_60":1156.27,"sma_120":1218.17},{"date":"2024-11-26","open":1310,"high":1314,"low":1280,"close":1282,"volume":606398,"rsi_14":68.67,"sma_20":1202.55,"sma_60":1156.58,"sma_120":1217.39},{"date":"2024-11-27","open":1287,"high":1287,"low":1266,"close":1273,"volume":349570,"rsi_14":67.37,"sma_20":1209.0,"sma_60":1156.33,"sma_120":1216.58},{"date":"2024-11-28","open":1288,"high":1320,"low":1270,"close":1270,"volume":999169,"rsi_14":63.84,"sma_20":1215.4,"sma_60":1157.35,"sma_120":1215.76},{"date":"2024-11-29","open":1279,"high":1350,"low":1268,"close":1301,"volume":1943185,"rsi_14":63.0,"sma_20":1225.0,"sma_60":1159.55,"sma_120":1215.36},{"date":"2024-12-02","open":1320,"high":1378,"low":1295,"close":1331,"volume":3149551,"rsi_14":73.28,"sma_20":1235.6,"sma_60":1161.95,"sma_120":1215.07},{"date":"2024-12-03","open":1330,"high":1361,"low":1301,"close":1354,"volume":1106923,"rsi_14":76.12,"sma_20":1246.9,"sma_60":1165.75,"sma_120":1214.94},{"date":"2024-12-04","open":1310,"high":1346,"low":1280,"close":1314,"volume":1086179,"rsi_14":51.55,"sma_20":1257.2,"sma_60":1168.88,"sma_120":1214.61},{"date":"2024-12-05","open":1314,"high":1315,"low":1217,"close":1217,"volume":576824,"rsi_14":40.54,"sma_20":1262.65,"sma_60":1170.82,"sma_120":1213.4},{"date":"2024-12-06","open":1217,"high":1227,"low":1120,"close":1182,"volume":897223,"rsi_14":32.36,"sma_20":1264.3,"sma_60":1170.92,"sma_120":1211.73},{"date":"2024-12-09","open":1177,"high":1177,"low":1071,"close":1106,"volume":641807,"rsi_14":25.78,"sma_20":1260.1,"sma_60":1170.9,"sma_120":1209.47},{"date":"2024-12-10","open":1106,"high":1171,"low":1106,"close":1164,"volume":303770,"rsi_14":38.88,"sma_20":1261.25,"sma_60":1171.65,"sma_120":1207.56},{"date":"2024-12-11","open":1280,"high":1503,"low":1252,"close":1372,"volume":17082249,"rsi_14":58.35,"sma_20":1273.2,"sma_60":1176.35,"sma_120":1207.24},{"date":"2024-12-12","open":1435,"high":1590,"low":1413,"close":1496,"volume":24908718,"rsi_14":65.58,"sma_20":1282.75,"sma_60":1183.28,"sma_120":1207.63},{"date":"2024-12-13","open":1445,"high":1449,"low":1349,"close":1361,"volume":3605610,"rsi_14":54.23,"sma_20":1286.45,"sma_60":1187.45,"sma_120":1206.85},{"date":"2024-12-16","open":1372,"high":1492,"low":1368,"close":1410,"volume":6921937,"rsi_14":56.97,"sma_20":1291.2,"sma_60":1192.45,"sma_120":1206.47},{"date":"2024-12-17","open":1536,"high":1550,"low":1374,"close":1386,"volume":5069583,"rsi_14":56.06,"sma_20":1294.4,"sma_60":1196.83,"sma_120":1206.05},{"date":"2024-12-18","open":1440,"high":1461,"low":1389,"close":1400,"volume":2149582,"rsi_14":56.89,"sma_20":1301.25,"sma_60":1201.42,"sma_120":1205.65},{"date":"2024-12-19","open":1347,"high":1526,"low":1330,"close":1423,"volume":8481432,"rsi_14":56.52,"sma_20":1309.25,"sma_60":1206.68,"sma_120":1205.72},{"date":"2024-12-20","open":1423,"high":1423,"low":1327,"close":1345,"volume":1813356,"rsi_14":50.71,"sma_20":1313.7,"sma_60":1210.62,"sma_120":1205.16},{"date":"2024-12-23","open":1400,"high":1420,"low":1355,"close":1356,"volume":1161605,"rsi_14":50.1,"sma_20":1317.15,"sma_60":1214.72,"sma_120":1204.74},{"date":"2024-12-24","open":1358,"high":1390,"low":1314,"close":1324,"volume":1224766,"rsi_14":50.52,"sma_20":1319.25,"sma_60":1217.62,"sma_120":1204.19},{"date":"2024-12-26","open":1339,"high":1361,"low":1309,"close":1312,"volume":712351,"rsi_14":55.4,"sma_20":1321.2,"sma_60":1220.42,"sma_120":1203.6},{"date":"2024-12-27","open":1351,"high":1479,"low":1341,"close":1411,"volume":9975612,"rsi_14":62.14,"sma_20":1328.25,"sma_60":1225.3,"sma_120":1204.01},{"date":"2024-12-30","open":1411,"high":1460,"low":1382,"close":1434,"volume":3898652,"rsi_14":68.43,"sma_20":1334.9,"sma_60":1230.7,"sma_120":1204.75},{"date":"2025-01-02","open":1440,"high":1445,"low":1391,"close":1421,"volume":1534268,"rsi_14":65.21,"sma_20":1339.4,"sma_60":1235.7,"sma_120":1205.63},{"date":"2025-01-03","open":1451,"high":1570,"low":1435,"close":1457,"volume":9844352,"rsi_14":56.32,"sma_20":1344.55,"sma_60":1241.22,"sma_120":1206.71},{"date":"2025-01-06","open":1480,"high":1797,"low":1462,"close":1698,"volume":27077508,"rsi_14":62.78,"sma_20":1363.75,"sma_60":1250.9,"sma_120":1209.69},{"date":"2025-01-07","open":1710,"high":1730,"low":1580,"close":1638,"volume":5759741,"rsi_14":69.37,"sma_20":1384.8,"sma_60":1259.63,"sma_120":1212.19},{"date":"2025-01-08","open":1540,"high":1579,"low":1482,"close":1494,"volume":3973599,"rsi_14":55.19,"sma_20":1400.4,"sma_60":1265.95,"sma_120":1213.52},{"date":"2025-01-09","open":1380,"high":1380,"low":1288,"close":1329,"volume":4017877,"rsi_14":47.0,"sma_20":1411.55,"sma_60":1269.58,"sma_120":1213.63},{"date":"2025-01-10","open":1330,"high":1337,"low":1298,"close":1311,"volume":1473473,"rsi_14":45.34,"sma_20":1418.9,"sma_60":1272.52,"sma_120":1213.82},{"date":"2025-01-13","open":1306,"high":1314,"low":1225,"close":1228,"volume":1608953,"rsi_14":40.39,"sma_20":1411.7,"sma_60":1274.35,"sma_120":1213.14},{"date":"2025-01-14","open":1200,"high":1225,"low":1182,"close":1225,"volume":1136375,"rsi_14":43.62,"sma_20":1398.15,"sma_60":1275.95,"sma_120":1212.62},{"date":"2025-01-15","open":1242,"high":1292,"low":1220,"close":1278,"volume":2644342,"rsi_14":46.03,"sma_20":1394.0,"sma_60":1278.6,"sma_120":1212.68},{"date":"2025-01-16","open":1345,"high":1352,"low":1291,"close":1292,"volume":2890996,"rsi_14":48.34,"sma_20":1388.1,"sma_60":1281.53,"sma_120":1213.08},{"date":"2025-01-17","open":1302,"high":1310,"low":1220,"close":1261,"volume":678243,"rsi_14":47.41,"sma_20":1381.85,"sma_60":1283.65,"sma_120":1213.22},{"date":"2025-01-20","open":1249,"high":1262,"low":1238,"close":1256,"volume":397165,"rsi_14":41.28,"sma_20":1374.65,"sma_60":1285.25,"sma_120":1213.47},{"date":"2025-01-21","open":1255,"high":1288,"low":1226,"close":1287,"volume":634936,"rsi_14":41.81,"sma_20":1367.85,"sma_60":1287.58,"sma_120":1213.99},{"date":"2025-01-22","open":1337,"high":1673,"low":1290,"close":1673,"volume":37993835,"rsi_14":59.92,"sma_20":1384.25,"sma_60":1295.85,"sma_120":1217.88},{"date":"2025-01-23","open":1626,"high":1960,"low":1551,"close":1770,"volume":82931848,"rsi_14":61.76,"sma_20":1404.95,"sma_60":1305.97,"sma_120":1222.58},{"date":"2025-01-24","open":1790,"high":1800,"low":1641,"close":1660,"volume":11316928,"rsi_14":48.42,"sma_20":1421.75,"sma_60":1314.52,"sma_120":1226.2},{"date":"2025-01-31","open":1709,"high":1754,"low":1602,"close":1614,"volume":6335911,"rsi_14":48.99,"sma_20":1436.85,"sma_60":1322.35,"sma_120":1229.59},{"date":"2025-02-03","open":1552,"high":1567,"low":1470,"close":1475,"volume":3632795,"rsi_14":49.2,"sma_20":1440.05,"sma_60":1327.9,"sma_120":1232.05},{"date":"2025-02-04","open":1524,"high":1726,"low":1519,"close":1640,"volume":26168108,"rsi_14":63.17,"sma_20":1450.35,"sma_60":1336.75,"sma_120":1235.83},{"date":"2025-02-05","open":1646,"high":1662,"low":1602,"close":1615,"volume":3436176,"rsi_14":62.79,"sma_20":1460.05,"sma_60":1345.02,"sma_120":1239.23},{"date":"2025-02-06","open":1612,"high":1647,"low":1570,"close":1580,"volume":2906026,"rsi_14":65.44,"sma_20":1466.2,"sma_60":1352.55,"sma_120":1242.59},{"date":"2025-02-07","open":1555,"high":1592,"low":1500,"close":1550,"volume":1523975,"rsi_14":63.92,"sma_20":1458.8,"sma_60":1359.92,"sma_120":1246.76},{"date":"2025-02-10","open":1518,"high":1536,"low":1490,"close":1508,"volume":1388973,"rsi_14":59.95,"sma_20":1452.3,"sma_60":1366.58,"sma_120":1249.91},{"date":"2025-02-11","open":1597,"high":1604,"low":1500,"close":1505,"volume":2486944,"rsi_14":59.3,"sma_20":1452.85,"sma_60":1372.52,"sma_120":1253.02},{"date":"2025-02-12","open":1490,"high":1497,"low":1447,"close":1458,"volume":1101403,"rsi_14":58.48,"sma_20":1459.3,"sma_60":1376.98,"sma_120":1255.99},{"date":"2025-02-13","open":1476,"high":1497,"low":1426,"close":1426,"volume":1214500,"rsi_14":57.15,"sma_20":1465.05,"sma_60":1381.73,"sma_120":1258.63},{"date":"2025-02-14","open":1417,"high":1426,"low":1398,"close":1402,"volume":913856,"rsi_14":54.87,"sma_20":1473.75,"sma_60":1386.22,"sma_120":1261.05},{"date":"2025-02-17","open":1415,"high":1415,"low":1389,"close":1408,"volume":665099,"rsi_14":33.46,"sma_20":1482.9,"sma_60":1387.93,"sma_120":1263.53},{"date":"2025-02-18","open":1410,"high":1424,"low":1390,"close":1417,"volume":863523,"rsi_14":25.25,"sma_20":1489.85,"sma_60":1390.1,"sma_120":1265.79},{"date":"2025-02-19","open":1417,"high":1436,"low":1392,"close":1416,"volume":1026072,"rsi_14":29.8,"sma_20":1496.05,"sma_60":1391.78,"sma_120":1268.14},{"date":"2025-02-20","open":1460,"high":1480,"low":1389,"close":1389,"volume":1687190,"rsi_14":30.77,"sma_20":1502.45,"sma_60":1392.9,"sma_120":1270.42},{"date":"2025-02-21","open":1400,"high":1408,"low":1387,"close":1399,"volume":529426,"rsi_14":41.67,"sma_20":1509.6,"sma_60":1395.17,"sma_120":1272.69},{"date":"2025-02-24","open":1361,"high":1401,"low":1361,"close":1398,"volume":501039,"rsi_14":8.56,"sma_20":1515.15,"sma_60":1397.42,"sma_120":1274.88},{"date":"2025-02-25","open":1397,"high":1424,"low":1361,"close":1370,"volume":693530,"rsi_14":8.47,"sma_20":1500.0,"sma_60":1399.32,"sma_120":1276.92},{"date":"2025-02-26","open":1370,"high":1392,"low":1361,"close":1380,"volume":351873,"rsi_14":12.96,"sma_20":1480.5,"sma_60":1400.87,"sma_120":1278.57},{"date":"2025-02-27","open":1380,"high":1414,"low":1361,"close":1408,"volume":568032,"rsi_14":23.51,"sma_20":1467.9,"sma_60":1402.97,"sma_120":1279.78},{"date":"2025-02-28","open":1400,"high":1401,"low":1350,"close":1355,"volume":495320,"rsi_14":22.58,"sma_20":1454.95,"sma_60":1404.33,"sma_120":1280.33},{"date":"2025-03-04","open":1322,"high":1342,"low":1283,"close":1314,"volume":608957,"rsi_14":19.87,"sma_20":1446.9,"sma_60":1405.07,"sma_120":1281.21},{"date":"2025-03-05","open":1314,"high":1378,"low":1314,"close":1344,"volume":531593,"rsi_14":31.0,"sma_20":1432.1,"sma_60":1405.78,"sma_120":1282.67},{"date":"2025-03-06","open":1339,"high":1349,"low":1313,"close":1313,"volume":319707,"rsi_14":31.1,"sma_20":1417.0,"sma_60":1405.48,"sma_120":1283.72},{"date":"2025-03-07","open":1300,"high":1345,"low":1287,"close":1288,"volume":329991,"rsi_14":31.0,"sma_20":1402.4,"sma_60":1404.38,"sma_120":1285.07},{"date":"2025-03-10","open":1288,"high":1295,"low":1273,"close":1285,"volume":262545,"rsi_14":29.29,"sma_20":1389.15,"sma_60":1403.9,"sma_120":1286.39},{"date":"2025-03-11","open":1250,"high":1275,"low":1235,"close":1257,"volume":338455,"rsi_14":24.68,"sma_20":1376.6,"sma_60":1404.57,"sma_120":1287.69},{"date":"2025-03-12","open":1257,"high":1311,"low":1256,"close":1268,"volume":274387,"rsi_14":27.3,"sma_20":1364.75,"sma_60":1406.0,"sma_120":1288.46},{"date":"2025-03-13","open":1321,"high":1390,"low":1305,"close":1327,"volume":1968713,"rsi_14":41.34,"sma_20":1358.2,"sma_60":1409.68,"sma_120":1290.29},{"date":"2025-03-14","open":1364,"high":1385,"low":1319,"close":1332,"volume":790750,"rsi_14":40.51,"sma_20":1353.5,"sma_60":1412.48,"sma_120":1292.07},{"date":"2025-03-17","open":1387,"high":1389,"low":1321,"close":1322,"volume":700273,"rsi_14":39.5,"sma_20":1349.5,"sma_60":1411.65,"sma_120":1294.0},{"date":"2025-03-18","open":1332,"high":1364,"low":1319,"close":1319,"volume":556800,"rsi_14":42.43,"sma_20":1345.05,"sma_60":1408.7,"sma_120":1295.99},{"date":"2025-03-19","open":1310,"high":1320,"low":1292,"close":1308,"volume":495823,"rsi_14":39.35,"sma_20":1339.6,"sma_60":1407.82,"sma_120":1297.63},{"date":"2025-03-20","open":1310,"high":1315,"low":1270,"close":1283,"volume":248915,"rsi_14":31.34,"sma_20":1332.95,"sma_60":1405.7,"sma_120":1299.08},{"date":"2025-03-21","open":1259,"high":1284,"low":1259,"close":1271,"volume":284966,"rsi_14":35.71,"sma_20":1327.05,"sma_60":1403.78,"sma_120":1300.31},{"date":"2025-03-24","open":1270,"high":1291,"low":1268,"close":1281,"volume":150775,"rsi_14":43.73,"sma_20":1321.15,"sma_60":1401.8,"sma_120":1301.61},{"date":"2025-03-25","open":1299,"high":1309,"low":1244,"close":1248,"volume":345314,"rsi_14":31.95,"sma_20":1313.65,"sma_60":1398.88,"sma_120":1302.78},{"date":"2025-03-26","open":1237,"high":1266,"low":1235,"close":1252,"volume":207425,"rsi_14":37.24,"sma_20":1307.75,"sma_60":1397.33,"sma_120":1303.97},{"date":"2025-03-27","open":1237,"high":1248,"low":1217,"close":1219,"volume":240087,"rsi_14":36.03,"sma_20":1299.7,"sma_60":1395.05,"sma_120":1304.88},{"date":"2025-03-28","open":1223,"high":1224,"low":1184,"close":1197,"volume":278279,"rsi_14":33.46,"sma_20":1289.15,"sma_60":1392.93,"sma_120":1305.28},{"date":"2025-03-31","open":1197,"high":1205,"low":1163,"close":1164,"volume":318091,"rsi_14":32.84,"sma_20":1279.6,"sma_60":1390.47,"sma_120":1305.44},{"date":"2025-04-01","open":1164,"high":1202,"low":1164,"close":1186,"volume":410548,"rsi_14":35.46,"sma_20":1273.2,"sma_60":1386.72,"sma_120":1306.01},{"date":"2025-04-02","open":1188,"high":1198,"low":1158,"close":1158,"volume":256834,"rsi_14":16.33,"sma_20":1263.9,"sma_60":1382.12,"sma_120":1306.41},{"date":"2025-04-03","open":1158,"high":1175,"low":1139,"close":1159,"volume":164382,"rsi_14":14.98,"sma_20":1256.2,"sma_60":1377.75,"sma_120":1306.72},{"date":"2025-04-04","open":1145,"high":1175,"low":1144,"close":1171,"volume":211629,"rsi_14":19.68,"sma_20":1250.35,"sma_60":1372.98,"sma_120":1307.1},{"date":"2025-04-07","open":1171,"high":1171,"low":1090,"close":1104,"volume":500321,"rsi_14":15.65,"sma_20":1241.3,"sma_60":1363.08,"sma_120":1306.99},{"date":"2025-04-08","open":1122,"high":1162,"low":1115,"close":1137,"volume":279558,"rsi_14":24.48,"sma_20":1235.3,"sma_60":1354.73,"sma_120":1307.18},{"date":"2025-04-09","open":1137,"high":1140,"low":1068,"close":1079,"volume":284565,"rsi_14":22.28,"sma_20":1225.85,"sma_60":1347.82,"sma_120":1306.88},{"date":"2025-04-10","open":1144,"high":1144,"low":1107,"close":1138,"volume":340242,"rsi_14":33.98,"sma_20":1216.4,"sma_60":1344.63,"sma_120":1307.11},{"date":"2025-04-11","open":1130,"high":1164,"low":1124,"close":1162,"volume":135418,"rsi_14":36.13,"sma_20":1207.9,"sma_60":1342.15,"sma_120":1307.33},{"date":"2025-04-14","open":1162,"high":1207,"low":1155,"close":1202,"volume":288147,"rsi_14":44.72,"sma_20":1201.9,"sma_60":1341.72,"sma_120":1308.03},{"date":"2025-04-15","open":1202,"high":1236,"low":1190,"close":1200,"volume":411505,"rsi_14":44.01,"sma_20":1195.95,"sma_60":1341.3,"sma_120":1308.62},{"date":"2025-04-16","open":1200,"high":1216,"low":1170,"close":1173,"volume":198169,"rsi_14":44.63,"sma_20":1189.2,"sma_60":1339.55,"sma_120":1309.08},{"date":"2025-04-17","open":1165,"high":1196,"low":1165,"close":1195,"volume":101270,"rsi_14":49.77,"sma_20":1184.8,"sma_60":1337.93,"sma_120":1309.73},{"date":"2025-04-18","open":1204,"high":1213,"low":1185,"close":1202,"volume":132691,"rsi_14":54.73,"sma_20":1181.35,"sma_60":1336.95,"sma_120":1310.3},{"date":"2025-04-21","open":1204,"high":1215,"low":1194,"close":1198,"volume":124215,"rsi_14":51.56,"sma_20":1177.2,"sma_60":1335.98,"sma_120":1310.62},{"date":"2025-04-22","open":1198,"high":1201,"low":1180,"close":1195,"volume":147736,"rsi_14":55.15,"sma_20":1174.55,"sma_60":1334.45,"sma_120":1311.02},{"date":"2025-04-23","open":1202,"high":1213,"low":1195,"close":1200,"volume":168339,"rsi_14":55.65,"sma_20":1171.95,"sma_60":1326.57,"sma_120":1311.21},{"date":"2025-04-24","open":1200,"high":1532,"low":1198,"close":1413,"volume":60171485,"rsi_14":71.45,"sma_20":1181.65,"sma_60":1320.62,"sma_120":1313.29},{"date":"2025-04-25","open":1405,"high":1729,"low":1380,"close":1558,"volume":91494432,"rsi_14":85.36,"sma_20":1199.7,"sma_60":1318.92,"sma_120":1316.72},{"date":"2025-04-28","open":1590,"high":1621,"low":1457,"close":1471,"volume":10571665,"rsi_14":73.99,"sma_20":1215.05,"sma_60":1316.53,"sma_120":1319.44},{"date":"2025-04-29","open":1499,"high":1747,"low":1430,"close":1521,"volume":60793671,"rsi_14":82.12,"sma_20":1231.8,"sma_60":1317.3,"sma_120":1322.6},{"date":"2025-04-30","open":1505,"high":1521,"low":1373,"close":1383,"volume":4659763,"rsi_14":65.97,"sma_20":1243.05,"sma_60":1313.02,"sma_120":1324.88},{"date":"2025-05-02","open":1389,"high":1493,"low":1348,"close":1363,"volume":5405918,"rsi_14":63.17,"sma_20":1253.25,"sma_60":1308.82,"sma_120":1326.92},{"date":"2025-05-07","open":1380,"high":1438,"low":1350,"close":1390,"volume":3276878,"rsi_14":62.53,"sma_20":1264.2,"sma_60":1305.65,"sma_120":1329.1},{"date":"2025-05-08","open":1390,"high":1419,"low":1358,"close":1363,"volume":1789654,"rsi_14":60.52,"sma_20":1277.15,"sma_60":1302.53,"sma_120":1331.22},{"date":"2025-05-09","open":1429,"high":1646,"low":1403,"close":1492,"volume":37729480,"rsi_14":68.19,"sma_20":1294.9,"sma_60":1302.27,"sma_120":1334.42},{"date":"2025-05-12","open":1487,"high":1514,"low":1450,"close":1496,"volume":4339503,"rsi_14":67.52,"sma_20":1315.75,"sma_60":1302.12,"sma_120":1337.32},{"date":"2025-05-13","open":1504,"high":1508,"low":1445,"close":1445,"volume":2384848,"rsi_14":63.46,"sma_20":1331.1,"sma_60":1301.9,"sma_120":1339.44},{"date":"2025-05-14","open":1502,"high":1575,"low":1446,"close":1453,"volume":4651655,"rsi_14":64.06,"sma_20":1345.65,"sma_60":1302.35,"sma_120":1342.04},{"date":"2025-05-15","open":1460,"high":1503,"low":1406,"close":1411,"volume":2971737,"rsi_14":61.42,"sma_20":1356.1,"sma_60":1302.5,"sma_120":1344.36},{"date":"2025-05-16","open":1427,"high":1427,"low":1381,"close":1393,"volume":1090668,"rsi_14":60.06,"sma_20":1365.75,"sma_60":1302.25,"sma_120":1345.09},{"date":"2025-05-19","open":1394,"high":1414,"low":1380,"close":1390,"volume":935138,"rsi_14":48.46,"sma_20":1376.6,"sma_60":1301.8,"sma_120":1345.95},{"date":"2025-05-20","open":1420,"high":1426,"low":1385,"close":1385,"volume":739816,"rsi_14":35.8,"sma_20":1386.1,"sma_60":1301.28,"sma_120":1346.53},{"date":"2025-05-21","open":1413,"high":1500,"low":1395,"close":1433,"volume":4030225,"rsi_14":46.67,"sma_20":1397.65,"sma_60":1302.02,"sma_120":1347.46},{"date":"2025-05-22","open":1433,"high":1433,"low":1365,"close":1377,"volume":1015474,"rsi_14":37.5,"sma_20":1406.6,"sma_60":1301.65,"sma_120":1348.41},{"date":"2025-05-23","open":1475,"high":1580,"low":1375,"close":1377,"volume":4720962,"rsi_14":49.32,"sma_20":1415.7,"sma_60":1301.3,"sma_120":1349.36},{"date":"2025-05-26","open":1378,"high":1393,"low":1371,"close":1381,"volume":489416,"rsi_14":52.13,"sma_20":1424.75,"sma_60":1301.48,"sma_120":1350.4},{"date":"2025-05-27","open":1382,"high":1436,"low":1373,"close":1418,"volume":1168956,"rsi_14":53.24,"sma_20":1425.0,"sma_60":1302.12,"sma_120":1351.49},{"date":"2025-05-28","open":1418,"high":1431,"low":1395,"close":1406,"volume":696134,"rsi_14":55.16,"sma_20":1417.4,"sma_60":1302.08,"sma_120":1352.53},{"date":"2025-05-29","open":1401,"high":1404,"low":1371,"close":1378,"volume":850916,"rsi_14":31.96,"sma_20":1412.75,"sma_60":1302.47,"sma_120":1353.4},{"date":"2025-05-30","open":1368,"high":1385,"low":1341,"close":1372,"volume":476833,"rsi_14":30.5,"sma_20":1405.3,"sma_60":1303.43,"sma_120":1354.25},{"date":"2025-06-02","open":1363,"high":1377,"low":1355,"close":1377,"volume":394264,"rsi_14":37.5,"sma_20":1405.0,"sma_60":1303.98,"sma_120":1354.88},{"date":"2025-06-04","open":1377,"high":1405,"low":1376,"close":1405,"volume":527646,"rsi_14":41.78,"sma_20":1407.1,"sma_60":1305.52,"sma_120":1355.5},{"date":"2025-06-05","open":1405,"high":1417,"low":1387,"close":1395,"volume":390722,"rsi_14":46.92,"sma_20":1407.35,"sma_60":1307.3,"sma_120":1355.84},{"date":"2025-06-09","open":1397,"high":1430,"low":1397,"close":1427,"volume":801117,"rsi_14":56.2,"sma_20":1410.55,"sma_60":1309.67,"sma_120":1356.78},{"date":"2025-06-10","open":1428,"high":1430,"low":1397,"close":1405,"volume":496856,"rsi_14":52.56,"sma_20":1406.2,"sma_60":1312.13,"sma_120":1358.35},{"date":"2025-06-11","open":1423,"high":1423,"low":1396,"close":1405,"volume":659369,"rsi_14":53.47,"sma_20":1401.65,"sma_60":1314.42,"sma_120":1360.21},{"date":"2025-06-12","open":1432,"high":1440,"low":1385,"close":1385,"volume":1426585,"rsi_14":40.77,"sma_20":1398.65,"sma_60":1315.38,"sma_120":1362.53},{"date":"2025-06-13","open":1384,"high":1387,"low":1346,"close":1355,"volume":987915,"rsi_14":45.3,"sma_20":1393.75,"sma_60":1315.77,"sma_120":1364.12},{"date":"2025-06-16","open":1370,"high":1370,"low":1325,"close":1347,"volume":499632,"rsi_14":43.8,"sma_20":1390.55,"sma_60":1316.18,"sma_120":1363.92},{"date":"2025-06-17","open":1348,"high":1374,"low":1336,"close":1347,"volume":649958,"rsi_14":42.86,"sma_20":1388.25,"sma_60":1316.65,"sma_120":1362.67},{"date":"2025-06-18","open":1345,"high":1360,"low":1334,"close":1345,"volume":345073,"rsi_14":32.02,"sma_20":1386.0,"sma_60":1317.27,"sma_120":1362.54},{"date":"2025-06-19","open":1345,"high":1368,"low":1330,"close":1348,"volume":568658,"rsi_14":35.05,"sma_20":1384.15,"sma_60":1318.35,"sma_120":1362.03},{"date":"2025-06-20","open":1350,"high":1350,"low":1320,"close":1337,"volume":564222,"rsi_14":38.42,"sma_20":1379.35,"sma_60":1319.45,"sma_120":1361.62},{"date":"2025-06-23","open":1336,"high":1336,"low":1273,"close":1281,"volume":858780,"rsi_14":29.96,"sma_20":1374.55,"sma_60":1319.45,"sma_120":1360.62},{"date":"2025-06-24","open":1285,"high":1520,"low":1280,"close":1401,"volume":34645178,"rsi_14":53.51,"sma_20":1375.75,"sma_60":1322.0,"sma_120":1360.44},{"date":"2025-06-25","open":1406,"high":1491,"low":1367,"close":1371,"volume":9095756,"rsi_14":45.06,"sma_20":1375.25,"sma_60":1323.98,"sma_120":1360.66},{"date":"2025-06-26","open":1371,"high":1420,"low":1324,"close":1362,"volume":2313056,"rsi_14":45.19,"sma_20":1372.45,"sma_60":1326.37,"sma_120":1360.71},{"date":"2025-06-27","open":1372,"high":1376,"low":1333,"close":1333,"volume":919307,"rsi_14":36.18,"sma_20":1368.8,"sma_60":1328.63,"sma_120":1360.78},{"date":"2025-06-30","open":1333,"high":1350,"low":1327,"close":1338,"volume":472478,"rsi_14":39.63,"sma_20":1366.8,"sma_60":1331.53,"sma_120":1361.0},{"date":"2025-07-01","open":1340,"high":1359,"low":1324,"close":1330,"volume":760046,"rsi_14":38.67,"sma_20":1364.7,"sma_60":1333.93,"sma_120":1360.33},{"date":"2025-07-02","open":1330,"high":1339,"low":1310,"close":1330,"volume":455956,"rsi_14":41.16,"sma_20":1362.35,"sma_60":1336.8,"sma_120":1359.46},{"date":"2025-07-03","open":1360,"high":1370,"low":1330,"close":1334,"volume":433879,"rsi_14":46.32,"sma_20":1358.8,"sma_60":1339.72,"sma_120":1358.73},{"date":"2025-07-04","open":1334,"high":1346,"low":1324,"close":1324,"volume":394157,"rsi_14":45.99,"sma_20":1355.25,"sma_60":1342.27,"sma_120":1357.62},{"date":"2025-07-07","open":1324,"high":1324,"low":1307,"close":1309,"volume":253732,"rsi_14":43.71,"sma_20":1349.35,"sma_60":1345.68,"sma_120":1354.38},{"date":"2025-07-08","open":1309,"high":1322,"low":1305,"close":1320,"volume":200182,"rsi_14":45.98,"sma_20":1345.1,"sma_60":1348.73,"sma_120":1351.73},{"date":"2025-07-09","open":1331,"high":1331,"low":1306,"close":1320,"volume":167841,"rsi_14":45.45,"sma_20":1340.85,"sma_60":1352.75,"sma_120":1350.28},{"date":"2025-07-10","open":1327,"high":1337,"low":1318,"close":1332,"volume":242681,"rsi_14":49.19,"sma_20":1338.2,"sma_60":1355.98,"sma_120":1350.31},{"date":"2025-07-11","open":1332,"high":1345,"low":1325,"close":1328,"volume":230100,"rsi_14":59.14,"sma_20":1336.85,"sma_60":1358.75,"sma_120":1350.45},{"date":"2025-07-14","open":1318,"high":1325,"low":1305,"close":1310,"volume":298749,"rsi_14":20.65,"sma_20":1335.0,"sma_60":1360.55,"sma_120":1351.13},{"date":"2025-07-15","open":1310,"high":1323,"low":1301,"close":1312,"volume":207539,"rsi_14":26.77,"sma_20":1333.25,"sma_60":1362.42,"sma_120":1351.86},{"date":"2025-07-16","open":1308,"high":1318,"low":1295,"close":1303,"volume":369479,"rsi_14":26.77,"sma_20":1331.15,"sma_60":1364.58,"sma_120":1352.07},{"date":"2025-07-17","open":1321,"high":1340,"low":1300,"close":1308,"volume":422714,"rsi_14":37.86,"sma_20":1329.15,"sma_60":1366.47,"sma_120":1352.2},{"date":"2025-07-18","open":1312,"high":1327,"low":1305,"close":1310,"volume":218055,"rsi_14":36.0,"sma_20":1327.8,"sma_60":1368.27,"sma_120":1352.61},{"date":"2025-07-21","open":1310,"high":1315,"low":1298,"close":1301,"volume":237494,"rsi_14":35.64,"sma_20":1328.8,"sma_60":1369.98,"sma_120":1352.98},{"date":"2025-07-22","open":1300,"high":1303,"low":1285,"close":1292,"volume":280774,"rsi_14":32.73,"sma_20":1323.35,"sma_60":1371.6,"sma_120":1353.03},{"date":"2025-07-23","open":1285,"high":1292,"low":1256,"close":1274,"volume":336811,"rsi_14":25.81,"sma_20":1318.5,"sma_60":1372.83,"sma_120":1349.7},{"date":"2025-07-24","open":1274,"high":1282,"low":1246,"close":1253,"volume":298383,"rsi_14":23.7,"sma_20":1313.05,"sma_60":1370.17,"sma_120":1345.39},{"date":"2025-07-25","open":1252,"high":1262,"low":1230,"close":1234,"volume":301299,"rsi_14":23.02,"sma_20":1308.1,"sma_60":1364.77,"sma_120":1341.84},{"date":"2025-07-28","open":1234,"high":1250,"low":1226,"close":1240,"volume":173192,"rsi_14":20.15,"sma_20":1303.2,"sma_60":1360.92,"sma_120":1338.72},{"date":"2025-07-29","open":1248,"high":1248,"low":1227,"close":1237,"volume":142234,"rsi_14":19.71,"sma_20":1298.55,"sma_60":1356.18,"sma_120":1336.74},{"date":"2025-07-30","open":1232,"high":1249,"low":1230,"close":1245,"volume":148512,"rsi_14":17.29,"sma_20":1294.3,"sma_60":1353.88,"sma_120":1333.45},{"date":"2025-07-31","open":1246,"high":1285,"low":1240,"close":1278,"volume":199432,"rsi_14":34.57,"sma_20":1291.5,"sma_60":1352.47,"sma_120":1330.64},{"date":"2025-08-01","open":1260,"high":1260,"low":1226,"close":1235,"volume":394706,"rsi_14":29.95,"sma_20":1287.05,"sma_60":1349.88,"sma_120":1327.77},{"date":"2025-08-04","open":1228,"high":1269,"low":1225,"close":1260,"volume":178702,"rsi_14":37.62,"sma_20":1284.6,"sma_60":1348.17,"sma_120":1325.35},{"date":"2025-08-05","open":1260,"high":1289,"low":1250,"close":1271,"volume":273367,"rsi_14":42.45,"sma_20":1282.15,"sma_60":1344.48,"sma_120":1323.38},{"date":"2025-08-06","open":1296,"high":1359,"low":1265,"close":1280,"volume":2123678,"rsi_14":43.52,"sma_20":1280.15,"sma_60":1340.88,"sma_120":1321.5},{"date":"2025-08-07","open":1269,"high":1287,"low":1267,"close":1272,"volume":303191,"rsi_14":41.44,"sma_20":1277.15,"sma_60":1338.0,"sma_120":1319.95},{"date":"2025-08-08","open":1272,"high":1287,"low":1267,"close":1274,"volume":208508,"rsi_14":43.72,"sma_20":1274.45,"sma_60":1335.02,"sma_120":1318.68},{"date":"2025-08-11","open":1274,"high":1300,"low":1270,"close":1293,"volume":298662,"rsi_14":50.22,"sma_20":1273.6,"sma_60":1333.05,"sma_120":1317.78},{"date":"2025-08-12","open":1315,"high":1315,"low":1286,"close":1296,"volume":425242,"rsi_14":55.24,"sma_20":1272.8,"sma_60":1331.43,"sma_120":1316.84},{"date":"2025-08-13","open":1296,"high":1316,"low":1290,"close":1312,"volume":385262,"rsi_14":64.39,"sma_20":1273.25,"sma_60":1330.13,"sma_120":1315.97},{"date":"2025-08-14","open":1315,"high":1343,"low":1312,"close":1328,"volume":674534,"rsi_14":73.27,"sma_20":1274.25,"sma_60":1329.18,"sma_120":1315.23},{"date":"2025-08-18","open":1325,"high":1329,"low":1310,"close":1325,"volume":193976,"rsi_14":71.36,"sma_20":1275.0,"sma_60":1327.38,"sma_120":1314.7},{"date":"2025-08-19","open":1325,"high":1330,"low":1288,"close":1297,"volume":261969,"rsi_14":63.39,"sma_20":1274.8,"sma_60":1326.05,"sma_120":1313.85},{"date":"2025-08-20","open":1290,"high":1290,"low":1254,"close":1260,"volume":257968,"rsi_14":52.96,"sma_20":1273.2,"sma_60":1324.1,"sma_120":1312.7},{"date":"2025-08-21","open":1262,"high":1284,"low":1249,"close":1253,"volume":137714,"rsi_14":44.49,"sma_20":1272.15,"sma_60":1321.97,"sma_120":1311.72},{"date":"2025-08-22","open":1243,"high":1270,"low":1240,"close":1247,"volume":132378,"rsi_14":53.16,"sma_20":1271.85,"sma_60":1319.12,"sma_120":1310.62},{"date":"2025-08-25","open":1249,"high":1274,"low":1249,"close":1259,"volume":126611,"rsi_14":49.72,"sma_20":1273.1,"sma_60":1316.67,"sma_120":1309.38},{"date":"2025-08-26","open":1259,"high":1276,"low":1245,"close":1273,"volume":134731,"rsi_14":50.56,"sma_20":1274.75,"sma_60":1314.92,"sma_120":1308.69},{"date":"2025-08-27","open":1280,"high":1289,"low":1260,"close":1264,"volume":158068,"rsi_14":45.56,"sma_20":1276.1,"sma_60":1313.12,"sma_120":1308.28},{"date":"2025-08-28","open":1270,"high":1270,"low":1253,"close":1261,"volume":147337,"rsi_14":46.86,"sma_20":1276.9,"sma_60":1311.18,"sma_120":1307.58},{"date":"2025-08-29","open":1264,"high":1278,"low":1250,"close":1250,"volume":164329,"rsi_14":43.48,"sma_20":1275.5,"sma_60":1308.6,"sma_120":1307.06},{"date":"2025-09-01","open":1243,"high":1251,"low":1230,"close":1247,"volume":171950,"rsi_14":36.31,"sma_20":1276.1,"sma_60":1306.13,"sma_120":1306.72},{"date":"2025-09-02","open":1250,"high":1260,"low":1245,"close":1250,"volume":132183,"rsi_14":36.31,"sma_20":1275.6,"sma_60":1303.18,"sma_120":1306.42},{"date":"2025-09-03","open":1250,"high":1255,"low":1224,"close":1240,"volume":101034,"rsi_14":27.78,"sma_20":1274.05,"sma_60":1300.43,"sma_120":1306.28},{"date":"2025-09-04","open":1240,"high":1363,"low":1239,"close":1254,"volume":1500141,"rsi_14":26.88,"sma_20":1272.75,"sma_60":1297.92,"sma_120":1306.17},{"date":"2025-09-05","open":1262,"high":1278,"low":1251,"close":1275,"volume":193991,"rsi_14":35.96,"sma_20":1272.9,"sma_60":1296.08,"sma_120":1305.73},{"date":"2025-09-08","open":1274,"high":1302,"low":1261,"close":1276,"volume":470433,"rsi_14":43.05,"sma_20":1273.0,"sma_60":1294.77,"sma_120":1305.27},{"date":"2025-09-09","open":1285,"high":1288,"low":1258,"close":1262,"volume":413140,"rsi_14":50.78,"sma_20":1271.45,"sma_60":1293.35,"sma_120":1304.77},{"date":"2025-09-10","open":1270,"high":1299,"low":1270,"close":1277,"volume":310538,"rsi_14":58.82,"sma_20":1270.5,"sma_60":1292.18,"sma_120":1304.42},{"date":"2025-09-11","open":1289,"high":1299,"low":1273,"close":1277,"volume":108198,"rsi_14":61.54,"sma_20":1268.75,"sma_60":1291.05,"sma_120":1304.16},{"date":"2025-09-12","open":1280,"high":1306,"low":1280,"close":1295,"volume":257313,"rsi_14":63.24,"sma_20":1267.1,"sma_60":1290.17,"sma_120":1304.26},{"date":"2025-09-15","open":1337,"high":1350,"low":1302,"close":1316,"volume":990762,"rsi_14":65.03,"sma_20":1266.65,"sma_60":1289.82,"sma_120":1304.63},{"date":"2025-09-16","open":1342,"high":1348,"low":1302,"close":1305,"volume":408420,"rsi_14":64.14,"sma_20":1267.05,"sma_60":1290.22,"sma_120":1304.83},{"date":"2025-09-17","open":1305,"high":1309,"low":1290,"close":1300,"volume":315102,"rsi_14":63.27,"sma_20":1269.05,"sma_60":1288.53,"sma_120":1305.27},{"date":"2025-09-18","open":1337,"high":1416,"low":1323,"close":1354,"volume":5133675,"rsi_14":75.43,"sma_20":1273.35,"sma_60":1288.0,"sma_120":1305.99},{"date":"2025-09-19","open":1344,"high":1348,"low":1317,"close":1320,"volume":689770,"rsi_14":69.11,"sma_20":1277.0,"sma_60":1287.3,"sma_120":1306.83},{"date":"2025-09-22","open":1342,"high":1388,"low":1331,"close":1335,"volume":1341061,"rsi_14":70.94,"sma_20":1280.8,"sma_60":1287.33,"sma_120":1307.98},{"date":"2025-09-23","open":1330,"high":1330,"low":1299,"close":1299,"volume":470463,"rsi_14":62.88,"sma_20":1282.1,"sma_60":1286.68,"sma_120":1309.11},{"date":"2025-09-24","open":1326,"high":1394,"low":1290,"close":1305,"volume":3916927,"rsi_14":61.54,"sma_20":1284.15,"sma_60":1286.27,"sma_120":1310.1},{"date":"2025-09-25","open":1320,"high":1329,"low":1298,"close":1318,"volume":388360,"rsi_14":60.09,"sma_20":1287.0,"sma_60":1286.07,"sma_120":1311.43},{"date":"2025-09-26","open":1312,"high":1312,"low":1260,"close":1270,"volume":612530,"rsi_14":48.85,"sma_20":1288.0,"sma_60":1285.0,"sma_120":1312.36},{"date":"2025-09-29","open":1271,"high":1290,"low":1271,"close":1276,"volume":165182,"rsi_14":52.78,"sma_20":1289.45,"sma_60":1284.2,"sma_120":1313.23},{"date":"2025-09-30","open":1276,"high":1473,"low":1263,"close":1329,"volume":17290621,"rsi_14":58.97,"sma_20":1293.4,"sma_60":1284.53,"sma_120":1315.11},{"date":"2025-10-01","open":1317,"high":1343,"low":1292,"close":1299,"volume":1189835,"rsi_14":53.44,"sma_20":1296.35,"sma_60":1284.18,"sma_120":1316.46},{"date":"2025-10-02","open":1290,"high":1313,"low":1286,"close":1302,"volume":404007,"rsi_14":50.5,"sma_20":1298.55,"sma_60":1283.82,"sma_120":1318.28},{"date":"2025-10-10","open":1316,"high":1346,"low":1311,"close":1344,"volume":1104329,"rsi_14":54.27,"sma_20":1302.0,"sma_60":1284.02,"sma_120":1320.0},{"date":"2025-10-13","open":1315,"high":1359,"low":1300,"close":1342,"volume":782147,"rsi_14":55.8,"sma_20":1305.3,"sma_60":1284.25,"sma_120":1321.5},{"date":"2025-10-14","open":1385,"high":1493,"low":1345,"close":1350,"volume":10000762,"rsi_14":57.76,"sma_20":1309.7,"sma_60":1284.92,"sma_120":1322.73},{"date":"2025-10-15","open":1351,"high":1387,"low":1340,"close":1374,"volume":910719,"rsi_14":55.7,"sma_20":1314.55,"sma_60":1285.95,"sma_120":1324.18},{"date":"2025-10-16","open":1379,"high":1385,"low":1335,"close":1336,"volume":905543,"rsi_14":52.45,"sma_20":1317.5,"sma_60":1286.5,"sma_120":1325.54},{"date":"2025-10-17","open":1327,"high":1327,"low":1276,"close":1285,"volume":1196490,"rsi_14":43.09,"sma_20":1317.0,"sma_60":1286.12,"sma_120":1326.29},{"date":"2025-10-20","open":1285,"high":1312,"low":1278,"close":1305,"volume":433027,"rsi_14":50.87,"sma_20":1316.45,"sma_60":1286.03,"sma_120":1327.15},{"date":"2025-10-21","open":1305,"high":1329,"low":1291,"close":1309,"volume":466573,"rsi_14":50.58,"sma_20":1316.65,"sma_60":1286.17,"sma_120":1328.08},{"date":"2025-10-22","open":1310,"high":1340,"low":1287,"close":1330,"volume":458532,"rsi_14":51.7,"sma_20":1318.15,"sma_60":1286.8,"sma_120":1329.2},{"date":"2025-10-23","open":1326,"high":1383,"low":1297,"close":1348,"volume":3011631,"rsi_14":62.11,"sma_20":1318.6,"sma_60":1288.03,"sma_120":1330.43},{"date":"2025-10-24","open":1352,"high":1362,"low":1315,"close":1316,"volume":739518,"rsi_14":55.75,"sma_20":1318.4,"sma_60":1289.08,"sma_120":1329.62},{"date":"2025-10-27","open":1317,"high":1374,"low":1317,"close":1354,"volume":722703,"rsi_14":53.75,"sma_20":1319.35,"sma_60":1291.08,"sma_120":1327.92},{"date":"2025-10-28","open":1351,"high":1391,"low":1338,"close":1365,"volume":1400285,"rsi_14":60.51,"sma_20":1322.65,"sma_60":1293.17,"sma_120":1327.04},{"date":"2025-10-29","open":1365,"high":1395,"low":1357,"close":1370,"volume":934948,"rsi_14":61.32,"sma_20":1325.9,"sma_60":1295.38,"sma_120":1325.78},{"date":"2025-10-30","open":1371,"high":1381,"low":1324,"close":1327,"volume":598712,"rsi_14":47.3,"sma_20":1326.35,"sma_60":1296.75,"sma_120":1325.32},{"date":"2025-10-31","open":1329,"high":1341,"low":1306,"close":1316,"volume":345284,"rsi_14":45.99,"sma_20":1328.65,"sma_60":1297.38,"sma_120":1324.92},{"date":"2025-11-03","open":1316,"high":1324,"low":1298,"close":1301,"volume":420393,"rsi_14":42.6,"sma_20":1329.9,"sma_60":1298.48,"sma_120":1324.18},{"date":"2025-11-04","open":1303,"high":1317,"low":1280,"close":1282,"volume":585455,"rsi_14":35.89,"sma_20":1327.55,"sma_60":1298.85,"sma_120":1323.51},{"date":"2025-11-05","open":1271,"high":1544,"low":1206,"close":1341,"volume":41489250,"rsi_14":50.72,"sma_20":1329.65,"sma_60":1300.02,"sma_120":1322.25},{"date":"2025-11-06","open":1367,"high":1559,"low":1353,"close":1416,"volume":25576611,"rsi_14":67.65,"sma_20":1335.55,"sma_60":1302.28,"sma_120":1321.58},{"date":"2025-11-07","open":1390,"high":1420,"low":1314,"close":1324,"volume":2603703,"rsi_14":52.14,"sma_20":1334.55,"sma_60":1303.15,"sma_120":1320.58},{"date":"2025-11-10","open":1324,"high":1337,"low":1301,"close":1331,"volume":1220706,"rsi_14":52.47,"sma_20":1334.0,"sma_60":1304.1,"sma_120":1319.56},{"date":"2025-11-11","open":1335,"high":1437,"low":1334,"close":1384,"volume":2529899,"rsi_14":55.65,"sma_20":1335.7,"sma_60":1305.62,"sma_120":1319.33},{"date":"2025-11-12","open":1410,"high":1411,"low":1345,"close":1354,"volume":1372590,"rsi_14":50.61,"sma_20":1334.7,"sma_60":1306.58,"sma_120":1319.01},{"date":"2025-11-13","open":1356,"high":1365,"low":1328,"close":1347,"volume":731687,"rsi_14":53.33,"sma_20":1335.25,"sma_60":1307.17,"sma_120":1318.65},{"date":"2025-11-14","open":1333,"high":1333,"low":1288,"close":1288,"volume":1012095,"rsi_14":43.21,"sma_20":1335.4,"sma_60":1306.5,"sma_120":1317.84},{"date":"2025-11-17","open":1316,"high":1342,"low":1296,"close":1304,"volume":620143,"rsi_14":43.79,"sma_20":1335.35,"sma_60":1306.15,"sma_120":1316.77},{"date":"2025-11-18","open":1305,"high":1340,"low":1282,"close":1296,"volume":978702,"rsi_14":42.51,"sma_20":1334.7,"sma_60":1306.13,"sma_120":1316.09},{"date":"2025-11-19","open":1298,"high":1314,"low":1253,"close":1283,"volume":533063,"rsi_14":45.26,"sma_20":1332.35,"sma_60":1306.52,"sma_120":1315.31},{"date":"2025-11-20","open":1284,"high":1319,"low":1284,"close":1292,"volume":585050,"rsi_14":47.4,"sma_20":1329.55,"sma_60":1307.17,"sma_120":1314.57},{"date":"2025-11-21","open":1261,"high":1276,"low":1247,"close":1251,"volume":544043,"rsi_14":44.88,"sma_20":1326.3,"sma_60":1307.23,"sma_120":1313.17},{"date":"2025-11-24","open":1263,"high":1263,"low":1221,"close":1225,"volume":453190,"rsi_14":44.24,"sma_20":1319.85,"sma_60":1306.67,"sma_120":1311.67},{"date":"2025-11-25","open":1259,"high":1307,"low":1229,"close":1236,"volume":543401,"rsi_14":38.26,"sma_20":1313.4,"sma_60":1306.05,"sma_120":1310.48},{"date":"2025-11-26","open":1240,"high":1245,"low":1232,"close":1237,"volume":272830,"rsi_14":26.01,"sma_20":1306.75,"sma_60":1305.6,"sma_120":1309.36},{"date":"2025-11-27","open":1237,"high":1254,"low":1230,"close":1239,"volume":326365,"rsi_14":34.98,"sma_20":1302.35,"sma_60":1305.23,"sma_120":1308.21},{"date":"2025-11-28","open":1239,"high":1275,"low":1239,"close":1271,"volume":303958,"rsi_14":40.26,"sma_20":1300.1,"sma_60":1305.58,"sma_120":1307.09},{"date":"2025-12-01","open":1275,"high":1304,"low":1271,"close":1279,"volume":330433,"rsi_14":30.04,"sma_20":1299.0,"sma_60":1306.12,"sma_120":1306.12},{"date":"2025-12-02","open":1279,"high":1279,"low":1262,"close":1269,"volume":169743,"rsi_14":32.51,"sma_20":1298.35,"sma_60":1306.43,"sma_120":1304.81},{"date":"2025-12-03","open":1270,"high":1286,"low":1265,"close":1275,"volume":147493,"rsi_14":35.12,"sma_20":1295.05,"sma_60":1307.02,"sma_120":1303.72},{"date":"2025-12-04","open":1277,"high":1308,"low":1265,"close":1300,"volume":337306,"rsi_14":52.88,"sma_20":1289.25,"sma_60":1307.78,"sma_120":1302.85},{"date":"2025-12-05","open":1320,"high":1324,"low":1281,"close":1292,"volume":455661,"rsi_14":47.0,"sma_20":1287.65,"sma_60":1308.07,"sma_120":1302.08},{"date":"2025-12-08","open":1292,"high":1299,"low":1280,"close":1297,"volume":306364,"rsi_14":50.25,"sma_20":1285.95,"sma_60":1308.42,"sma_120":1301.59},{"date":"2025-12-09","open":1297,"high":1304,"low":1283,"close":1288,"volume":212832,"rsi_14":51.3,"sma_20":1281.15,"sma_60":1308.85,"sma_120":1301.1},{"date":"2025-12-10","open":1288,"high":1297,"low":1280,"close":1286,"volume":187535,"rsi_14":48.39,"sma_20":1277.75,"sma_60":1309.0,"sma_120":1300.59},{"date":"2025-12-11","open":1302,"high":1308,"low":1282,"close":1291,"volume":203386,"rsi_14":63.33,"sma_20":1274.95,"sma_60":1309.23,"sma_120":1300.14},{"date":"2025-12-12","open":1293,"high":1307,"low":1285,"close":1302,"volume":291658,"rsi_14":78.52,"sma_20":1275.65,"sma_60":1309.35,"sma_120":1299.76},{"date":"2025-12-15","open":1302,"high":1302,"low":1274,"close":1276,"volume":343095,"rsi_14":63.33,"sma_20":1274.25,"sma_60":1308.68,"sma_120":1299.25},{"date":"2025-12-16","open":1274,"high":1274,"low":1243,"close":1250,"volume":304209,"rsi_14":53.71,"sma_20":1271.95,"sma_60":1307.77,"sma_120":1298.99},{"date":"2025-12-17","open":1270,"high":1271,"low":1240,"close":1253,"volume":186113,"rsi_14":53.98,"sma_20":1270.45,"sma_60":1306.98,"sma_120":1297.76},{"date":"2025-12-18","open":1244,"high":1290,"low":1232,"close":1244,"volume":261170,"rsi_14":41.18,"sma_20":1268.05,"sma_60":1305.4,"sma_120":1296.7},{"date":"2025-12-19","open":1244,"high":1261,"low":1235,"close":1248,"volume":189855,"rsi_14":39.6,"sma_20":1267.9,"sma_60":1304.2,"sma_120":1295.75},{"date":"2025-12-22","open":1271,"high":1315,"low":1269,"close":1294,"volume":565842,"rsi_14":56.76,"sma_20":1271.35,"sma_60":1303.52,"sma_120":1295.42},{"date":"2025-12-23","open":1308,"high":1319,"low":1257,"close":1272,"volume":554850,"rsi_14":49.25,"sma_20":1273.15,"sma_60":1303.07,"sma_120":1294.88},{"date":"2025-12-24","open":1280,"high":1280,"low":1253,"close":1255,"volume":281025,"rsi_14":38.34,"sma_20":1274.05,"sma_60":1302.23,"sma_120":1294.25},{"date":"2025-12-26","open":1255,"high":1270,"low":1241,"close":1250,"volume":291160,"rsi_14":38.95,"sma_20":1274.6,"sma_60":1301.1,"sma_120":1293.58},{"date":"2025-12-29","open":1247,"high":1260,"low":1235,"close":1251,"volume":408672,"rsi_14":37.63,"sma_20":1273.6,"sma_60":1300.78,"sma_120":1292.89},{"date":"2025-12-30","open":1253,"high":1253,"low":1244,"close":1245,"volume":247083,"rsi_14":38.25,"sma_20":1271.9,"sma_60":1300.27,"sma_120":1292.23},{"date":"2026-01-02","open":1245,"high":1287,"low":1245,"close":1280,"volume":450845,"rsi_14":48.61,"sma_20":1272.45,"sma_60":1299.45,"sma_120":1291.99},{"date":"2026-01-05","open":1280,"high":1315,"low":1280,"close":1314,"volume":1140229,"rsi_14":54.69,"sma_20":1274.4,"sma_60":1299.7,"sma_120":1291.94},{"date":"2026-01-06","open":1311,"high":1333,"low":1300,"close":1332,"volume":633327,"rsi_14":55.95,"sma_20":1276.0,"sma_60":1300.27,"sma_120":1292.04},{"date":"2026-01-07","open":1332,"high":1376,"low":1327,"close":1348,"volume":1086602,"rsi_14":64.88,"sma_20":1278.8,"sma_60":1300.33,"sma_120":1292.17},{"date":"2026-01-08","open":1352,"high":1355,"low":1300,"close":1302,"volume":705646,"rsi_14":59.92,"sma_20":1279.05,"sma_60":1299.67,"sma_120":1291.96},{"date":"2026-01-09","open":1325,"high":1372,"low":1280,"close":1367,"volume":1056742,"rsi_14":67.59,"sma_20":1283.0,"sma_60":1299.95,"sma_120":1292.43},{"date":"2026-01-12","open":1390,"high":1495,"low":1377,"close":1425,"volume":3223807,"rsi_14":74.26,"sma_20":1289.95,"sma_60":1300.8,"sma_120":1293.38},{"date":"2026-01-13","open":1425,"high":1425,"low":1326,"close":1354,"volume":1182185,"rsi_14":62.05,"sma_20":1293.1,"sma_60":1301.1,"sma_120":1293.8},{"date":"2026-01-14","open":1354,"high":1354,"low":1318,"close":1325,"volume":563152,"rsi_14":53.66,"sma_20":1294.25,"sma_60":1301.77,"sma_120":1293.94},{"date":"2026-01-15","open":1325,"high":1359,"low":1313,"close":1350,"volume":645998,"rsi_14":59.15,"sma_20":1297.95,"sma_60":1302.52,"sma_120":1294.28},{"date":"2026-01-16","open":1350,"high":1374,"low":1302,"close":1304,"volume":589840,"rsi_14":55.38,"sma_20":1300.65,"sma_60":1302.43,"sma_120":1294.3},{"date":"2026-01-19","open":1303,"high":1415,"low":1273,"close":1405,"volume":1979279,"rsi_14":64.0,"sma_20":1311.25,"sma_60":1302.95,"sma_120":1295.24},{"date":"2026-01-20","open":1441,"high":1519,"low":1420,"close":1480,"volume":3911328,"rsi_14":68.98,"sma_20":1322.85,"sma_60":1305.68,"sma_120":1296.96},{"date":"2026-01-21","open":1480,"high":1510,"low":1436,"close":1475,"volume":1768649,"rsi_14":66.55,"sma_20":1331.9,"sma_60":1307.7,"sma_120":1298.81},{"date":"2026-01-22","open":1481,"high":1492,"low":1423,"close":1469,"volume":1090963,"rsi_14":63.81,"sma_20":1341.75,"sma_60":1309.43,"sma_120":1300.77},{"date":"2026-01-23","open":1473,"high":1530,"low":1451,"close":1508,"volume":1737902,"rsi_14":65.12,"sma_20":1354.4,"sma_60":1311.73,"sma_120":1303.0},{"date":"2026-01-26","open":1524,"high":1524,"low":1455,"close":1484,"volume":910198,"rsi_14":61.53,"sma_20":1366.1,"sma_60":1314.35,"sma_120":1305.06},{"date":"2026-01-27","open":1482,"high":1494,"low":1438,"close":1464,"volume":768467,"rsi_14":64.36,"sma_20":1376.75,"sma_60":1316.82,"sma_120":1306.88},{"date":"2026-01-28","open":1464,"high":1495,"low":1438,"close":1449,"volume":805506,"rsi_14":57.98,"sma_20":1386.95,"sma_60":1319.28,"sma_120":1308.31},{"date":"2026-01-29","open":1474,"high":1543,"low":1449,"close":1515,"volume":1707379,"rsi_14":58.62,"sma_20":1398.7,"sma_60":1323.17,"sma_120":1310.64},{"date":"2026-01-30","open":1527,"high":1578,"low":1443,"close":1452,"volume":1787165,"rsi_14":59.53,"sma_20":1405.6,"sma_60":1325.02,"sma_120":1312.24},{"date":"2026-02-02","open":1450,"high":1594,"low":1410,"close":1517,"volume":2612891,"rsi_14":67.45,"sma_20":1414.85,"sma_60":1326.7,"sma_120":1314.29},{"date":"2026-02-03","open":1545,"high":1595,"low":1519,"close":1581,"volume":1496072,"rsi_14":69.61,"sma_20":1426.5,"sma_60":1330.98,"sma_120":1316.8},{"date":"2026-02-04","open":1590,"high":1590,"low":1505,"close":1536,"volume":854689,"rsi_14":69.73,"sma_20":1438.2,"sma_60":1334.85,"sma_120":1319.0},{"date":"2026-02-05","open":1536,"high":1536,"low":1453,"close":1455,"volume":705900,"rsi_14":61.29,"sma_20":1442.6,"sma_60":1336.92,"sma_120":1320.51},{"date":"2026-02-06","open":1449,"high":1489,"low":1360,"close":1453,"volume":666069,"rsi_14":54.21,"sma_20":1444.0,"sma_60":1338.07,"sma_120":1321.84},{"date":"2026-02-09","open":1480,"high":1523,"low":1480,"close":1487,"volume":412257,"rsi_14":50.66,"sma_20":1450.65,"sma_60":1340.28,"sma_120":1323.43},{"date":"2026-02-10","open":1498,"high":1580,"low":1468,"close":1495,"volume":674381,"rsi_14":51.88,"sma_20":1459.15,"sma_60":1342.75,"sma_120":1324.96},{"date":"2026-02-11","open":1510,"high":1510,"low":1471,"close":1487,"volume":311069,"rsi_14":51.69,"sma_20":1466.0,"sma_60":1346.07,"sma_120":1326.28},{"date":"2026-02-12","open":1487,"high":1489,"low":1420,"close":1447,"volume":598987,"rsi_14":44.3,"sma_20":1473.15,"sma_60":1348.45,"sma_120":1327.3},{"date":"2026-02-13","open":1447,"high":1447,"low":1383,"close":1396,"volume":643767,"rsi_14":42.17,"sma_20":1477.75,"sma_60":1350.12,"sma_120":1328.12},{"date":"2026-02-19","open":1410,"high":1472,"low":1409,"close":1438,"volume":711290,"rsi_14":47.77,"sma_20":1479.4,"sma_60":1352.7,"sma_120":1329.61},{"date":"2026-02-20","open":1438,"high":1470,"low":1411,"close":1438,"volume":423448,"rsi_14":49.03,"sma_20":1477.3,"sma_60":1355.13,"sma_120":1331.15},{"date":"2026-02-23","open":1445,"high":1508,"low":1423,"close":1461,"volume":697086,"rsi_14":44.87,"sma_20":1476.6,"sma_60":1358.63,"sma_120":1332.93},{"date":"2026-02-24","open":1461,"high":1465,"low":1420,"close":1442,"volume":403860,"rsi_14":48.96,"sma_20":1475.25,"sma_60":1362.25,"sma_120":1334.46},{"date":"2026-02-25","open":1442,"high":1475,"low":1415,"close":1428,"volume":545946,"rsi_14":39.68,"sma_20":1471.25,"sma_60":1365.45,"sma_120":1335.75},{"date":"2026-02-26","open":1500,"high":1573,"low":1433,"close":1445,"volume":1382638,"rsi_14":32.29,"sma_20":1468.55,"sma_60":1406.47,"sma_120":1338.64},{"date":"2026-02-27","open":1540,"high":1590,"low":1446,"close":1448,"volume":2785106,"rsi_14":37.13,"sma_20":1468.5,"sma_60":1372.4,"sma_120":1338.82},{"date":"2026-03-03","open":1440,"high":1514,"low":1351,"close":1403,"volume":1303333,"rsi_14":41.5,"sma_20":1466.2,"sma_60":1374.6,"sma_120":1340.09},{"date":"2026-03-04","open":1392,"high":1392,"low":1211,"close":1211,"volume":1780564,"rsi_14":25.6,"sma_20":1451.0,"sma_60":1373.47,"sma_120":1339.79},{"date":"2026-03-05","open":1255,"high":1369,"low":1255,"close":1340,"volume":763822,"rsi_14":37.56,"sma_20":1445.4,"sma_60":1374.65,"sma_120":1340.54},{"date":"2026-03-06","open":1340,"high":1374,"low":1311,"close":1360,"volume":449722,"rsi_14":38.81,"sma_20":1437.55,"sma_60":1376.07,"sma_120":1341.54},{"date":"2026-03-09","open":1348,"high":1348,"low":1261,"close":1293,"volume":651094,"rsi_14":35.35,"sma_20":1423.15,"sma_60":1375.95,"sma_120":1341.87},{"date":"2026-03-10","open":1305,"high":1369,"low":1280,"close":1355,"volume":495623,"rsi_14":43.27,"sma_20":1414.1,"sma_60":1377.0,"sma_120":1342.53},{"date":"2026-03-11","open":1368,"high":1511,"low":1363,"close":1470,"volume":2124045,"rsi_14":54.95,"sma_20":1414.85,"sma_60":1379.88,"sma_120":1344.15},{"date":"2026-03-12","open":1475,"high":1575,"low":1461,"close":1522,"volume":2577757,"rsi_14":55.54,"sma_20":1418.3,"sma_60":1383.78,"sma_120":1346.32},{"date":"2026-03-13","open":1503,"high":1560,"low":1436,"close":1541,"volume":1273377,"rsi_14":56.63,"sma_20":1421.0,"sma_60":1388.03,"sma_120":1348.52},{"date":"2026-03-16","open":1543,"high":1685,"low":1494,"close":1640,"volume":3557840,"rsi_14":60.49,"sma_20":1428.25,"sma_60":1428.03,"sma_120":1350.67},{"date":"2026-03-17","open":1676,"high":1698,"low":1557,"close":1635,"volume":2000855,"rsi_14":61.5,"sma_20":1435.65,"sma_60":1399.4,"sma_120":1354.38},{"date":"2026-03-18","open":1650,"high":1672,"low":1575,"close":1605,"volume":1305931,"rsi_14":60.35,"sma_20":1443.55,"sma_60":1404.88,"sma_120":1356.78},{"date":"2026-03-19","open":1576,"high":2085,"low":1569,"close":2085,"volume":26827044,"rsi_14":74.28,"sma_20":1478.0,"sma_60":1418.8,"sma_120":1363.28},{"date":"2026-03-20","open":2585,"high":2710,"low":2330,"close":2710,"volume":16201705,"rsi_14":82.53,"sma_20":1541.6,"sma_60":1443.08,"sma_120":1375.03},{"date":"2026-03-23","open":2925,"high":3520,"low":2850,"close":3520,"volume":8016458,"rsi_14":89.13,"sma_20":1645.7,"sma_60":1481.02,"sma_120":1393.21},{"date":"2026-03-24","open":4575,"high":4575,"low":4015,"close":4575,"volume":17566565,"rsi_14":97.14,"sma_20":1801.4,"sma_60":1536.47,"sma_120":1420.33},{"date":"2026-03-25","open":5180,"high":5940,"low":5100,"close":5940,"volume":4861649,"rsi_14":97.88,"sma_20":2026.3,"sma_60":1613.9,"sma_120":1458.71},{"date":"2026-03-26","open":5940,"high":5940,"low":5940,"close":5940,"volume":0,"rsi_14":97.87,"sma_20":2251.9,"sma_60":1691.7,"sma_120":1497.38},{"date":"2026-03-27","open":6420,"high":7720,"low":5790,"close":7720,"volume":27989719,"rsi_14":99.46,"sma_20":2565.65,"sma_60":1799.45,"sma_120":1550.84},{"date":"2026-03-30","open":9500,"high":10030,"low":7880,"close":8350,"volume":60324769,"rsi_14":99.5,"sma_20":2910.75,"sma_60":1917.78,"sma_120":1609.44},{"date":"2026-03-31","open":8350,"high":8350,"low":8350,"close":8350,"volume":0,"rsi_14":99.5,"sma_20":3258.1,"sma_60":2036.1,"sma_120":1668.44},{"date":"2026-04-01","open":8381,"high":10091,"low":7854,"close":8530,"volume":38336134,"rsi_14":99.51,"sma_20":3626.55,"sma_60":2158.35,"sma_120":1729.31},{"date":"2026-04-02","open":9010,"high":9380,"low":6600,"close":7400,"volume":34051474,"rsi_14":85.34,"sma_20":3929.55,"sma_60":2260.35,"sma_120":1779.9},{"date":"2026-04-03","open":7850,"high":8490,"low":7270,"close":7700,"volume":20818290,"rsi_14":85.69,"sma_20":4246.55,"sma_60":2366.78,"sma_120":1833.24},{"date":"2026-04-06","open":7700,"high":7930,"low":6870,"close":6950,"volume":12833272,"rsi_14":78.78,"sma_20":4529.4,"sma_60":2460.42,"sma_120":1880.34},{"date":"2026-04-07","open":7010,"high":8250,"low":6510,"close":7070,"volume":28008539,"rsi_14":79.3,"sma_20":4815.15,"sma_60":2555.78,"sma_120":1928.06},{"date":"2026-04-08","open":7540,"high":7610,"low":6950,"close":7160,"volume":11460772,"rsi_14":78.4,"sma_20":5099.65,"sma_60":2653.42,"sma_120":1976.54},{"date":"2026-04-09","open":7160,"high":7460,"low":6680,"close":7250,"volume":9225668,"rsi_14":77.02,"sma_20":5386.05,"sma_60":2751.47,"sma_120":2025.71},{"date":"2026-04-10","open":7290,"high":8900,"low":7010,"close":7690,"volume":30946761,"rsi_14":75.97,"sma_20":5693.5,"sma_60":2855.88,"sma_120":2078.34},{"date":"2026-04-13","open":7800,"high":9990,"low":7800,"close":9990,"volume":34219636,"rsi_14":79.19,"sma_20":6111.0,"sma_60":2999.82,"sma_120":2150.46},{"date":"2026-04-14","open":11070,"high":12850,"low":10810,"close":11860,"volume":41969147,"rsi_14":80.27,"sma_20":6622.25,"sma_60":3175.4,"sma_120":2238.58},{"date":"2026-04-15","open":12830,"high":14990,"low":11900,"close":14200,"volume":34605705,"rsi_14":84.08,"sma_20":7252.0,"sma_60":3389.57,"sma_120":2346.04},{"date":"2026-04-16","open":14200,"high":14200,"low":14200,"close":14200,"volume":0,"rsi_14":81.33,"sma_20":7857.75,"sma_60":3604.5,"sma_120":2453.47},{"date":"2026-04-17","open":12000,"high":16200,"low":10210,"close":12970,"volume":52489685,"rsi_14":71.12,"sma_20":8370.75,"sma_60":3797.25,"sma_120":2550.47},{"date":"2026-04-20","open":13200,"high":13520,"low":11460,"close":12100,"volume":12889319,"rsi_14":65.88,"sma_20":8799.75,"sma_60":3974.25,"sma_120":2640.07},{"date":"2026-04-21","open":12100,"high":12130,"low":10300,"close":10620,"volume":12218345,"rsi_14":57.81,"sma_20":9102.0,"sma_60":4126.67,"sma_120":2717.6},{"date":"2026-04-22","open":10620,"high":11150,"low":10000,"close":10090,"volume":6004857,"rsi_14":60.84,"sma_20":9309.5,"sma_60":4270.35,"sma_120":2790.4},{"date":"2026-04-23","open":10120,"high":10300,"low":9000,"close":9130,"volume":7253850,"rsi_14":55.47,"sma_20":9469.0,"sma_60":4397.38,"sma_120":2855.11},{"date":"2026-04-24","open":9130,"high":9730,"low":8630,"close":8730,"volume":6937446,"rsi_14":57.0,"sma_20":9519.5,"sma_60":4518.15,"sma_120":2916.44},{"date":"2026-04-27","open":8800,"high":9910,"low":8640,"close":9560,"volume":10453903,"rsi_14":59.27,"sma_20":9580.0,"sma_60":4653.08,"sma_120":2985.05},{"date":"2026-04-28","open":9800,"high":9830,"low":8750,"close":8750,"volume":3397612,"rsi_14":55.62,"sma_20":9600.0,"sma_60":4774.77,"sma_120":3047.0},{"date":"2026-04-29","open":8700,"high":9000,"low":8350,"close":8830,"volume":2750328,"rsi_14":55.59,"sma_20":9612.5,"sma_60":4896.68,"sma_120":3121.78},{"date":"2026-04-30","open":9040,"high":9140,"low":8320,"close":8350,"volume":2843083,"rsi_14":32.47,"sma_20":11074.0,"sma_60":8572.58,"sma_120":5161.04},{"date":"2026-05-04","open":8500,"high":9150,"low":8290,"close":8740,"volume":4456281,"rsi_14":44.91,"sma_20":9712.0,"sma_60":5132.03,"sma_120":3230.3},{"date":"2026-05-06","open":8900,"high":9290,"low":8120,"close":8830,"volume":5926919,"rsi_14":35.56,"sma_20":9806.0,"sma_60":5252.85,"sma_120":3292.08},{"date":"2026-05-07","open":9010,"high":9910,"low":8500,"close":9210,"volume":8537819,"rsi_14":20.75,"sma_20":9913.0,"sma_60":5380.75,"sma_120":3357.8},{"date":"2026-05-08","open":9170,"high":9550,"low":8650,"close":8910,"volume":3867689,"rsi_14":20.05,"sma_20":10000.5,"sma_60":5505.0,"sma_120":3420.96},{"date":"2026-05-11","open":9110,"high":10750,"low":9000,"close":9900,"volume":14779963,"rsi_14":32.13,"sma_20":10133.0,"sma_60":5645.78,"sma_120":3491.93},{"date":"2026-05-12","open":10510,"high":10610,"low":8380,"close":9310,"volume":5330862,"rsi_14":33.21,"sma_20":10214.0,"sma_60":5776.17,"sma_120":3558.22},{"date":"2026-05-13","open":9170,"high":9170,"low":8610,"close":8750,"volume":1786165,"rsi_14":37.35,"sma_20":10152.0,"sma_60":5897.08,"sma_120":3619.92},{"date":"2026-05-14","open":9010,"high":9020,"low":8300,"close":8810,"volume":1674327,"rsi_14":40.75,"sma_20":9999.5,"sma_60":6019.13,"sma_120":3682.6},{"date":"2026-05-15","open":8820,"high":8850,"low":7760,"close":7920,"volume":2017609,"rsi_14":41.17,"sma_20":9685.5,"sma_60":6127.02,"sma_120":3737.73},{"date":"2026-05-18","open":7760,"high":8060,"low":7090,"close":7780,"volume":1602917,"rsi_14":42.79,"sma_20":9364.5,"sma_60":6233.42,"sma_120":3791.77},{"date":"2026-05-19","open":8000,"high":8900,"low":7660,"close":7840,"volume":5570225,"rsi_14":35.22,"sma_20":9108.0,"sma_60":6340.12,"sma_120":3846.41},{"date":"2026-05-20","open":7800,"high":9040,"low":7030,"close":8360,"volume":12681435,"rsi_14":46.47,"sma_20":8921.0,"sma_60":6455.48,"sma_120":3905.31},{"date":"2026-05-21","open":8640,"high":8930,"low":8130,"close":8660,"volume":5317336,"rsi_14":48.52,"sma_20":8823.0,"sma_60":6575.47,"sma_120":3967.05},{"date":"2026-05-22","open":9910,"high":11140,"low":9510,"close":9600,"volume":20307416,"rsi_14":60.06,"sma_20":8798.5,"sma_60":6711.43,"sma_120":4036.84},{"date":"2026-05-26","open":10110,"high":11000,"low":9740,"close":10390,"volume":15976707,"rsi_14":62.48,"sma_20":8861.5,"sma_60":6860.8,"sma_120":4113.12},{"date":"2026-05-27","open":10080,"high":10250,"low":8830,"close":8970,"volume":5307984,"rsi_14":50.88,"sma_20":8873.5,"sma_60":6986.22,"sma_120":4177.57},{"date":"2026-05-28","open":8970,"high":9010,"low":7900,"close":8090,"volume":2983043,"rsi_14":43.36,"sma_20":8800.0,"sma_60":7096.92,"sma_120":4234.66},{"date":"2026-05-29","open":8500,"high":8550,"low":7500,"close":7710,"volume":2298104,"rsi_14":42.96,"sma_20":8748.0,"sma_60":7202.03,"sma_120":4288.32},{"date":"2026-06-01","open":7710,"high":7730,"low":6940,"close":7090,"volume":2090964,"rsi_14":32.76,"sma_20":8661.0,"sma_60":7300.02,"sma_120":4336.74},{"date":"2026-06-02","open":7000,"high":7000,"low":6340,"close":6610,"volume":2398190,"rsi_14":33.21,"sma_20":8574.0,"sma_60":7387.85,"sma_120":4381.25},{"date":"2026-06-04","open":6850,"high":7550,"low":6590,"close":7010,"volume":2046329,"rsi_14":38.96,"sma_20":8487.5,"sma_60":7482.02,"sma_120":4429.04},{"date":"2026-06-05","open":6940,"high":6940,"low":6330,"close":6600,"volume":1092382,"rsi_14":36.57,"sma_20":8376.0,"sma_60":7570.47,"sma_120":4473.21},{"date":"2026-06-08","open":5670,"high":6350,"low":5670,"close":6140,"volume":1135086,"rsi_14":38.59,"sma_20":8222.5,"sma_60":7650.22,"sma_120":4513.61},{"date":"2026-06-09","open":6450,"high":7270,"low":6430,"close":6660,"volume":1927372,"rsi_14":43.15,"sma_20":8110.0,"sma_60":7736.72,"sma_120":4558.3},{"date":"2026-06-10","open":6450,"high":6500,"low":6000,"close":6100,"volume":881580,"rsi_14":39.98,"sma_20":7920.0,"sma_60":7813.02,"sma_120":4598.4},{"date":"2026-06-11","open":5820,"high":6320,"low":5810,"close":6100,"volume":1029176,"rsi_14":36.15,"sma_20":7759.5,"sma_60":7889.0,"sma_120":4638.52},{"date":"2026-06-12","open":6380,"high":6810,"low":6300,"close":6460,"volume":1145877,"rsi_14":36.62,"sma_20":7645.0,"sma_60":7969.33,"sma_120":4681.59},{"date":"2026-06-15","open":6580,"high":7020,"low":6300,"close":6570,"volume":741678,"rsi_14":29.5,"sma_20":7533.0,"sma_60":8051.58,"sma_120":4725.49},{"date":"2026-06-16","open":6700,"high":7300,"low":6560,"close":6800,"volume":1585559,"rsi_14":23.72,"sma_20":7477.0,"sma_60":8138.17,"sma_120":4771.52},{"date":"2026-06-17","open":6620,"high":6780,"low":6210,"close":6270,"volume":884644,"rsi_14":44.04,"sma_20":6750.5,"sma_60":8381.17,"sma_120":5090.31},{"date":"2026-06-18","open":6260,"high":8150,"low":6000,"close":8150,"volume":9943361,"rsi_14":50.43,"sma_20":7417.0,"sma_60":8298.58,"sma_120":4870.83},{"date":"2026-06-19","open":8990,"high":9510,"low":7310,"close":7350,"volume":28487736,"rsi_14":47.55,"sma_20":7366.5,"sma_60":8362.42,"sma_120":4921.72},{"date":"2026-06-22","open":7200,"high":8220,"low":6800,"close":7000,"volume":6396392,"rsi_14":49.37,"sma_20":7283.5,"sma_60":8402.83,"sma_120":4969.65},{"date":"2026-06-23","open":7210,"high":7740,"low":6050,"close":6050,"volume":4858938,"rsi_14":46.3,"sma_20":7106.0,"sma_60":8404.67,"sma_120":5009.28},{"date":"2026-06-24","open":6070,"high":6280,"low":5800,"close":6050,"volume":1990123,"rsi_14":43.3,"sma_20":6889.0,"sma_60":8406.5,"sma_120":5049.1},{"date":"2026-06-25","open":6160,"high":6430,"low":5510,"close":5650,"volume":2227336,"rsi_14":43.36,"sma_20":6723.0,"sma_60":8372.0,"sma_120":5085.73},{"date":"2026-06-26","open":5600,"high":5640,"low":5040,"close":5250,"volume":1826909,"rsi_14":43.72,"sma_20":6581.0,"sma_60":8320.33,"sma_120":5119.06},{"date":"2026-06-29","open":5250,"high":5650,"low":5100,"close":5630,"volume":1059872,"rsi_14":42.59,"sma_20":6477.0,"sma_60":8275.0,"sma_120":5155.55},{"date":"2026-06-30","open":5740,"high":5740,"low":5300,"close":5420,"volume":772133,"rsi_14":44.85,"sma_20":6393.5,"sma_60":8222.33,"sma_120":5190.34},{"date":"2026-07-01","open":5450,"high":5780,"low":5180,"close":5780,"volume":1051650,"rsi_14":47.7,"sma_20":6352.0,"sma_60":8195.33,"sma_120":5227.84},{"date":"2026-07-02","open":5560,"high":5620,"low":5100,"close":5150,"volume":935695,"rsi_14":40.94,"sma_20":6259.0,"sma_60":8152.83,"sma_120":5259.81},{"date":"2026-07-03","open":5160,"high":5390,"low":4855,"close":5260,"volume":842460,"rsi_14":40.94,"sma_20":6192.0,"sma_60":8124.67,"sma_120":5292.54},{"date":"2026-07-06","open":5260,"high":5360,"low":4800,"close":4960,"volume":824429,"rsi_14":37.4,"sma_20":6133.0,"sma_60":8089.5,"sma_120":5322.64},{"date":"2026-07-07","open":4915,"high":5000,"low":4515,"close":4660,"volume":978408,"rsi_14":38.61,"sma_20":6033.0,"sma_60":8047.83,"sma_120":5350.62},{"date":"2026-07-08","open":4620,"high":4725,"low":4380,"close":4420,"volume":660393,"rsi_14":15.65,"sma_20":5949.0,"sma_60":8000.67,"sma_120":5376.07},{"date":"2026-07-09","open":4420,"high":4745,"low":4305,"close":4465,"volume":854740,"rsi_14":19.14,"sma_20":5867.25,"sma_60":7946.92,"sma_120":5401.4},{"date":"2026-07-10","open":4625,"high":5550,"low":4465,"close":4980,"volume":3283119,"rsi_14":29.13,"sma_20":5793.25,"sma_60":7863.42,"sma_120":5431.62},{"date":"2026-07-13","open":4980,"high":5220,"low":4447,"close":4470,"volume":1072331,"rsi_14":32.05,"sma_20":5688.25,"sma_60":7740.25,"sma_120":5457.82},{"date":"2026-07-14","open":4450,"high":4625,"low":4275,"close":4455,"volume":716752,"rsi_14":31.94,"sma_20":5571.0,"sma_60":7577.83,"sma_120":5483.7},{"date":"2026-07-15","open":4600,"high":4880,"low":4585,"close":4800,"volume":890301,"rsi_14":40.25,"sma_20":5497.5,"sma_60":7421.17,"sma_120":5512.83},{"date":"2026-07-16","open":4670,"high":4690,"low":4420,"close":4440,"volume":491521,"rsi_14":40.62,"sma_20":5312.0,"sma_60":7279.0,"sma_120":5538.12},{"date":"2026-07-20","open":4300,"high":4350,"low":4020,"close":4035,"volume":499042,"rsi_14":31.65,"sma_20":5146.25,"sma_60":7144.58,"sma_120":5559.42},{"date":"2026-07-21","open":4080,"high":4250,"low":3920,"close":4160,"volume":584795,"rsi_14":35.21,"sma_20":5004.25,"sma_60":7036.92,"sma_120":5581.79},{"date":"2026-07-22","open":4400,"high":4595,"low":4300,"close":4300,"volume":725412,"rsi_14":31.68,"sma_20":4916.75,"sma_60":6940.42,"sma_120":5605.38},{"date":"2026-07-23","open":4430,"high":4440,"low":4210,"close":4380,"volume":558104,"rsi_14":38.97,"sma_20":4833.25,"sma_60":6861.25,"sma_120":5629.32},{"date":"2026-07-24","open":4300,"high":4300,"low":4080,"close":4150,"volume":549666,"rsi_14":34.63,"sma_20":4758.25,"sma_60":6784.92,"sma_120":5651.53},{"date":"2026-07-27","open":4225,"high":4290,"low":4065,"close":4125,"volume":447714,"rsi_14":37.48,"sma_20":4702.0,"sma_60":6694.33,"sma_120":5673.71},{"date":"2026-07-28","open":4000,"high":4100,"low":3780,"close":3890,"volume":642713,"rsi_14":38.23,"sma_20":4615.0,"sma_60":6613.33,"sma_120":5694.05},{"date":"2026-07-29","open":3890,"high":3960,"low":3205,"close":3505,"volume":799221,"rsi_14":36.6,"sma_20":4519.25,"sma_60":6524.58,"sma_120":5710.63},{"date":"2026-07-30","open":3425,"high":3540,"low":3290,"close":3390,"volume":482833,"rsi_14":34.58,"sma_20":4399.75,"sma_60":6441.92,"sma_120":5726.78},{"date":"2026-07-31","open":3550,"high":3905,"low":3550,"close":3880,"volume":726638,"rsi_14":34.1,"sma_20":4336.25,"sma_60":6360.92,"sma_120":5746.48},{"date":"2026-08-03","open":3880,"high":4240,"low":3805,"close":4020,"volume":871874,"rsi_14":42.72,"sma_20":4274.25,"sma_60":6280.75,"sma_120":5766.8},{"date":"2026-08-04","open":4175,"high":4435,"low":4140,"close":4430,"volume":654884,"rsi_14":49.64,"sma_20":4247.75,"sma_60":6201.08,"sma_120":5790.92},{"date":"2026-08-05","open":4995,"high":5160,"low":4535,"close":4795,"volume":3744302,"rsi_14":49.93,"sma_20":4254.5,"sma_60":6132.5,"sma_120":5818.75},{"date":"2026-08-06","open":4715,"high":4785,"low":4440,"close":4585,"volume":835129,"rsi_14":52.16,"sma_20":4262.75,"sma_60":6043.92,"sma_120":5844.85},{"date":"2026-08-07","open":4700,"high":4960,"low":4580,"close":4765,"volume":1306564,"rsi_14":61.66,"sma_20":4277.75,"sma_60":5968.17,"sma_120":5872.17},{"date":"2026-08-10","open":4850,"high":5260,"low":4830,"close":5020,"volume":1645155,"rsi_14":63.19,"sma_20":4279.75,"sma_60":5906.0,"sma_120":5901.54},{"date":"2026-08-11","open":4970,"high":4970,"low":4600,"close":4900,"volume":769245,"rsi_14":59.26,"sma_20":4301.25,"sma_60":5840.83,"sma_120":5929.98},{"date":"2026-08-12","open":5030,"high":5240,"low":4785,"close":5140,"volume":1045766,"rsi_14":61.18,"sma_20":4335.5,"sma_60":5794.5,"sma_120":5960.76},{"date":"2026-08-13","open":5270,"high":5340,"low":5010,"close":5050,"volume":807685,"rsi_14":63.8,"sma_20":4348.0,"sma_60":5749.0,"sma_120":5991.21},{"date":"2026-08-14","open":5100,"high":5150,"low":4760,"close":4905,"volume":473752,"rsi_14":61.54,"sma_20":4371.25,"sma_60":5700.08,"sma_120":6020.1},{"date":"2026-08-18","open":4960,"high":4980,"low":4600,"close":4605,"volume":375908,"rsi_14":60.38,"sma_20":4399.75,"sma_60":5637.5,"sma_120":6046.49},{"date":"2026-08-19","open":4425,"high":4670,"low":4295,"close":4460,"volume":240216,"rsi_14":64.9,"sma_20":4414.75,"sma_60":5567.5,"sma_120":6071.48},{"date":"2026-08-20","open":4480,"high":4600,"low":4430,"close":4470,"volume":240147,"rsi_14":67.42,"sma_20":4423.25,"sma_60":5482.0,"sma_120":6096.72},{"date":"2026-08-21","open":4450,"high":4450,"low":4145,"close":4200,"volume":276816,"rsi_14":55.56,"sma_20":4414.25,"sma_60":5378.83,"sma_120":6119.82},{"date":"2026-08-24","open":4280,"high":4375,"low":4200,"close":4280,"volume":203924,"rsi_14":54.61,"sma_20":4420.75,"sma_60":5300.67,"sma_120":6143.44},{"date":"2026-08-25","open":4280,"high":4400,"low":4075,"close":4340,"volume":179523,"rsi_14":48.18,"sma_20":4431.5,"sma_60":5238.17,"sma_120":6167.54},{"date":"2026-08-26","open":4400,"high":4490,"low":4300,"close":4485,"volume":245990,"rsi_14":43.11,"sma_20":4461.25,"sma_60":5184.42,"sma_120":6193.23},{"date":"2026-08-27","open":4500,"high":4755,"low":4480,"close":4575,"volume":400791,"rsi_14":49.77,"sma_20":4514.75,"sma_60":5142.5,"sma_120":6221.26},{"date":"2026-08-28","open":4800,"high":5480,"low":4585,"close":5110,"volume":4244873,"rsi_14":56.94,"sma_20":4600.75,"sma_60":5117.5,"sma_120":6252.68},{"date":"2026-08-31","open":5060,"high":5140,"low":4870,"close":4955,"volume":823461,"rsi_14":48.64,"sma_20":4654.5,"sma_60":5083.25,"sma_120":6282.63},{"date":"2026-09-01","open":4975,"high":5300,"low":4785,"close":5140,"volume":1044560,"rsi_14":54.9,"sma_20":4710.5,"sma_60":5058.92,"sma_120":6314.69},{"date":"2026-09-02","open":4990,"high":5200,"low":4860,"close":4950,"volume":559437,"rsi_14":46.04,"sma_20":4736.5,"sma_60":5039.08,"sma_120":6344.65},{"date":"2026-09-03","open":5110,"high":5110,"low":4655,"close":4720,"volume":553527,"rsi_14":43.5,"sma_20":4732.75,"sma_60":5006.75,"sma_120":6371.73},{"date":"2026-09-04","open":4720,"high":4845,"low":4600,"close":4840,"volume":524496,"rsi_14":48.71,"sma_20":4745.5,"sma_60":4985.75,"sma_120":6399.38},{"date":"2026-09-07","open":4890,"high":5090,"low":4825,"close":4855,"volume":538950,"rsi_14":55.61,"sma_20":4750.0,"sma_60":4965.0,"sma_120":6427.0},{"date":"2026-09-08","open":4925,"high":5320,"low":4870,"close":5060,"volume":1453965,"rsi_14":63.1,"sma_20":4752.0,"sma_60":4941.67,"sma_120":6455.5},{"date":"2026-09-09","open":5190,"high":6570,"low":5110,"close":6570,"volume":5933854,"rsi_14":77.7,"sma_20":4835.5,"sma_60":4941.67,"sma_120":6496.62},{"date":"2026-09-10","open":6660,"high":7090,"low":6400,"close":6700,"volume":12840849,"rsi_14":84.25,"sma_20":4913.5,"sma_60":4940.0,"sma_120":6539.08},{"date":"2026-09-11","open":6530,"high":8370,"low":6430,"close":7190,"volume":23417893,"rsi_14":85.84,"sma_20":5020.5,"sma_60":4955.33,"sma_120":6581.62},{"date":"2026-09-14","open":7110,"high":7950,"low":6750,"close":7120,"volume":13693654,"rsi_14":84.15,"sma_20":5131.25,"sma_60":4938.17,"sma_120":6618.38},{"date":"2026-09-15","open":7280,"high":7490,"low":6770,"close":7030,"volume":4380925,"rsi_14":81.69,"sma_20":5252.5,"sma_60":4932.83,"sma_120":6647.62},{"date":"2026-09-16","open":7030,"high":7880,"low":6980,"close":7280,"volume":8518324,"rsi_14":82.4,"sma_20":5393.5,"sma_60":4937.5,"sma_120":6670.17},{"date":"2026-09-17","open":7340,"high":7380,"low":6850,"close":7120,"volume":2163799,"rsi_14":76.45,"sma_20":5526.0,"sma_60":4955.33,"sma_120":6680.0},{"date":"2026-09-18","open":7180,"high":8890,"low":7150,"close":8140,"volume":19835120,"rsi_14":84.14,"sma_20":5723.0,"sma_60":4990.17,"sma_120":6698.33},{"date":"2026-09-21","open":8250,"high":8430,"low":7800,"close":8000,"volume":3278548,"rsi_14":80.95,"sma_20":5909.0,"sma_60":5029.33,"sma_120":6700.67},{"date":"2026-09-22","open":8000,"high":8200,"low":7520,"close":7710,"volume":1942894,"rsi_14":79.24,"sma_20":6077.5,"sma_60":5070.33,"sma_120":6695.33},{"date":"2026-09-23","open":7850,"high":8720,"low":7730,"close":7890,"volume":11635487,"rsi_14":83.94,"sma_20":6247.75,"sma_60":5108.0,"sma_120":6691.5},{"date":"2026-09-28","open":7930,"high":8140,"low":7580,"close":7600,"volume":1976799,"rsi_14":78.51,"sma_20":6399.0,"sma_60":5144.33,"sma_120":6683.33},{"date":"2026-09-29","open":7510,"high":7580,"low":7140,"close":7470,"volume":1370318,"rsi_14":76.39,"sma_20":6517.0,"sma_60":5172.5,"sma_120":6683.92},{"date":"2026-09-30","open":7480,"high":7700,"low":7250,"close":7430,"volume":1408374,"rsi_14":74.74,"sma_20":6640.75,"sma_60":5210.5,"sma_120":6681.67},{"date":"2026-10-01","open":7430,"high":7570,"low":7050,"close":7450,"volume":1009105,"rsi_14":63.33,"sma_20":6756.25,"sma_60":5247.0,"sma_120":6685.83},{"date":"2026-10-02","open":7700,"high":8650,"low":7510,"close":8340,"volume":13345572,"rsi_14":70.2,"sma_20":6925.75,"sma_60":5303.33,"sma_120":6696.42},{"date":"2026-10-06","open":8410,"high":9400,"low":8390,"close":8630,"volume":7228110,"rsi_14":68.65,"sma_20":7121.25,"sma_60":5369.5,"sma_120":6708.67},{"date":"2026-10-07","open":8700,"high":8840,"low":8150,"close":8170,"volume":2852357,"rsi_14":62.35,"sma_20":7287.75,"sma_60":5432.0,"sma_120":6716.33},{"date":"2026-10-08","open":8300,"high":8660,"low":8030,"close":8320,"volume":2157505,"rsi_14":64.97,"sma_20":7461.0,"sma_60":5496.25,"sma_120":6721.58},{"date":"2026-10-12","open":8330,"high":8480,"low":7350,"close":7410,"volume":1453279,"rsi_14":51.31,"sma_20":7578.5,"sma_60":5536.75,"sma_120":6700.08},{"date":"2026-10-13","open":6980,"high":8120,"low":6750,"close":7570,"volume":3723786,"rsi_14":54.53,"sma_20":7628.5,"sma_60":5588.42,"sma_120":6664.33},{"date":"2026-10-14","open":7690,"high":8090,"low":7250,"close":7860,"volume":1609772,"rsi_14":46.7,"sma_20":7686.5,"sma_60":5645.17,"sma_120":6611.5},{"date":"2026-10-15","open":7300,"high":8570,"low":6950,"close":7530,"volume":3965710,"rsi_14":44.7,"sma_20":7703.5,"sma_60":5690.67,"sma_120":6555.92},{"date":"2026-10-16","open":8100,"high":9190,"low":7810,"close":8930,"volume":11934862,"rsi_14":61.01,"sma_20":7794.0,"sma_60":5765.5,"sma_120":6522.25},{"date":"2026-10-19","open":8700,"high":9210,"low":8160,"close":8480,"volume":7284144,"rsi_14":55.08,"sma_20":7866.5,"sma_60":5839.58,"sma_120":6492.08},{"date":"2026-10-20","open":8380,"high":9070,"low":8000,"close":8100,"volume":6378518,"rsi_14":54.24,"sma_20":7907.5,"sma_60":5905.25,"sma_120":6471.08},{"date":"2026-10-21","open":8310,"high":8870,"low":8120,"close":8680,"volume":4546667,"rsi_14":59.53,"sma_20":7985.5,"sma_60":5978.25,"sma_120":6459.33},{"date":"2026-10-22","open":8450,"high":9030,"low":8060,"close":8370,"volume":3617127,"rsi_14":57.1,"sma_20":7997.0,"sma_60":6044.75,"sma_120":6453.0},{"date":"2026-10-23","open":7921,"high":7999,"low":7175,"close":7540,"volume":2209337}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":82.9,"pbr":7.88,"per":90.95,"roa":2.14,"roe":3.04,"grade":"C","comment":"PER 91.31배, ROE 3.04%","revenue":52763866556.0,"analysis":"PER 91.3배입니다. ROE 3.0%입니다. 시가총액 3317.33억. 매출 527.64억, 영업이익 46.38억.","eps_basis":"TTM","debt_ratio":0.4217584800783915,"market_cap":330418747100,"net_income":3634394142.0,"total_debt":17678534767.0,"ttm_window":"2025Q3~2026Q2","gross_margin":30.65,"total_assets":59594786845.0,"total_equity":41916252078.0,"profit_margin":6.89,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":4638481669.0,"operating_margin":8.79,"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":7540.0,"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":2303.0},{"date":"2016-10-25","close":2308.0},{"date":"2016-10-26","close":2233.0},{"date":"2016-10-27","close":2358.0},{"date":"2016-10-28","close":2288.0},{"date":"2016-10-31","close":2159.0},{"date":"2016-11-01","close":2029.0},{"date":"2016-11-02","close":1985.0},{"date":"2016-11-03","close":1985.0},{"date":"2016-11-04","close":1940.0},{"date":"2016-11-07","close":2009.0},{"date":"2016-11-08","close":1995.0},{"date":"2016-11-09","close":1960.0},{"date":"2016-11-10","close":2039.0},{"date":"2016-11-11","close":2069.0},{"date":"2016-11-14","close":2069.0},{"date":"2016-11-15","close":2049.0},{"date":"2016-11-16","close":2049.0},{"date":"2016-11-17","close":2054.0},{"date":"2016-11-18","close":2119.0},{"date":"2016-11-21","close":2353.0},{"date":"2016-11-22","close":2248.0},{"date":"2016-11-23","close":2049.0},{"date":"2016-11-24","close":1965.0},{"date":"2016-11-25","close":1999.0},{"date":"2016-11-28","close":1950.0},{"date":"2016-11-29","close":1940.0},{"date":"2016-11-30","close":1965.0},{"date":"2016-12-01","close":2039.0},{"date":"2016-12-02","close":2034.0},{"date":"2016-12-05","close":1990.0},{"date":"2016-12-06","close":1990.0},{"date":"2016-12-07","close":1925.0},{"date":"2016-12-08","close":1945.0},{"date":"2016-12-09","close":1960.0},{"date":"2016-12-12","close":1980.0},{"date":"2016-12-13","close":2089.0},{"date":"2016-12-14","close":2089.0},{"date":"2016-12-15","close":2159.0},{"date":"2016-12-16","close":2174.0},{"date":"2016-12-19","close":2094.0},{"date":"2016-12-20","close":2164.0},{"date":"2016-12-21","close":2114.0},{"date":"2016-12-22","close":2134.0},{"date":"2016-12-23","close":2114.0},{"date":"2016-12-26","close":2263.0},{"date":"2016-12-27","close":2208.0},{"date":"2016-12-28","close":2179.0},{"date":"2016-12-29","close":2303.0},{"date":"2017-01-02","close":2323.0},{"date":"2017-01-03","close":2363.0},{"date":"2017-01-04","close":2373.0},{"date":"2017-01-05","close":2338.0},{"date":"2017-01-06","close":2377.0},{"date":"2017-01-09","close":2293.0},{"date":"2017-01-10","close":2288.0},{"date":"2017-01-11","close":2318.0},{"date":"2017-01-12","close":2288.0},{"date":"2017-01-13","close":2248.0},{"date":"2017-01-16","close":2263.0},{"date":"2017-01-17","close":2338.0},{"date":"2017-01-18","close":2397.0},{"date":"2017-01-19","close":2392.0},{"date":"2017-01-20","close":2288.0},{"date":"2017-01-23","close":2482.0},{"date":"2017-01-24","close":2392.0},{"date":"2017-01-25","close":2328.0},{"date":"2017-01-26","close":2278.0},{"date":"2017-01-31","close":2278.0},{"date":"2017-02-01","close":2308.0},{"date":"2017-02-02","close":2308.0},{"date":"2017-02-03","close":2338.0},{"date":"2017-02-06","close":2427.0},{"date":"2017-02-07","close":2427.0},{"date":"2017-02-08","close":2487.0},{"date":"2017-02-09","close":2482.0},{"date":"2017-02-10","close":2571.0},{"date":"2017-02-13","close":2542.0},{"date":"2017-02-14","close":2477.0},{"date":"2017-02-15","close":2407.0},{"date":"2017-02-16","close":2412.0},{"date":"2017-02-17","close":2452.0},{"date":"2017-02-20","close":2482.0},{"date":"2017-02-21","close":2397.0},{"date":"2017-02-22","close":2358.0},{"date":"2017-02-23","close":2358.0},{"date":"2017-02-24","close":2368.0},{"date":"2017-02-27","close":2447.0},{"date":"2017-02-28","close":2348.0},{"date":"2017-03-02","close":2328.0},{"date":"2017-03-03","close":2263.0},{"date":"2017-03-06","close":2233.0},{"date":"2017-03-07","close":2188.0},{"date":"2017-03-08","close":2223.0},{"date":"2017-03-09","close":2208.0},{"date":"2017-03-10","close":2248.0},{"date":"2017-03-13","close":2238.0},{"date":"2017-03-14","close":2248.0},{"date":"2017-03-15","close":2218.0},{"date":"2017-03-16","close":2208.0},{"date":"2017-03-17","close":2228.0},{"date":"2017-03-20","close":2193.0},{"date":"2017-03-21","close":2213.0},{"date":"2017-03-22","close":2358.0},{"date":"2017-03-23","close":2223.0},{"date":"2017-03-24","close":2288.0},{"date":"2017-03-27","close":2547.0},{"date":"2017-03-28","close":2547.0},{"date":"2017-03-29","close":2726.0},{"date":"2017-03-30","close":2651.0},{"date":"2017-03-31","close":2790.0},{"date":"2017-04-03","close":2760.0},{"date":"2017-04-04","close":2606.0},{"date":"2017-04-05","close":2994.0},{"date":"2017-04-06","close":2994.0},{"date":"2017-04-07","close":2940.0},{"date":"2017-04-10","close":2805.0},{"date":"2017-04-11","close":2775.0},{"date":"2017-04-12","close":2681.0},{"date":"2017-04-13","close":2721.0},{"date":"2017-04-14","close":2581.0},{"date":"2017-04-17","close":2736.0},{"date":"2017-04-18","close":2681.0},{"date":"2017-04-19","close":3094.0},{"date":"2017-04-20","close":2880.0},{"date":"2017-04-21","close":3014.0},{"date":"2017-04-24","close":2850.0},{"date":"2017-04-25","close":2959.0},{"date":"2017-04-26","close":2885.0},{"date":"2017-04-27","close":3084.0},{"date":"2017-04-28","close":3059.0},{"date":"2017-05-02","close":2935.0},{"date":"2017-05-04","close":2935.0},{"date":"2017-05-08","close":3059.0},{"date":"2017-05-10","close":3178.0},{"date":"2017-05-11","close":3094.0},{"date":"2017-05-12","close":3183.0},{"date":"2017-05-15","close":3099.0},{"date":"2017-05-16","close":3049.0},{"date":"2017-05-17","close":2994.0},{"date":"2017-05-18","close":2940.0},{"date":"2017-05-19","close":2835.0},{"date":"2017-05-22","close":2726.0},{"date":"2017-05-23","close":2736.0},{"date":"2017-05-24","close":2716.0},{"date":"2017-05-25","close":2711.0},{"date":"2017-05-26","close":2696.0},{"date":"2017-05-29","close":2562.0},{"date":"2017-05-30","close":2586.0},{"date":"2017-05-31","close":2547.0},{"date":"2017-06-01","close":2621.0},{"date":"2017-06-02","close":2596.0},{"date":"2017-06-05","close":2557.0},{"date":"2017-06-07","close":2566.0},{"date":"2017-06-08","close":2517.0},{"date":"2017-06-09","close":2542.0},{"date":"2017-06-12","close":2641.0},{"date":"2017-06-13","close":2631.0},{"date":"2017-06-14","close":2661.0},{"date":"2017-06-15","close":2646.0},{"date":"2017-06-16","close":2641.0},{"date":"2017-06-19","close":2825.0},{"date":"2017-06-20","close":2905.0},{"date":"2017-06-21","close":2855.0},{"date":"2017-06-22","close":2765.0},{"date":"2017-06-23","close":2800.0},{"date":"2017-06-26","close":2945.0},{"date":"2017-06-27","close":2994.0},{"date":"2017-06-28","close":3153.0},{"date":"2017-06-29","close":3134.0},{"date":"2017-06-30","close":3079.0},{"date":"2017-07-03","close":2954.0},{"date":"2017-07-04","close":2994.0},{"date":"2017-07-05","close":3114.0},{"date":"2017-07-06","close":3064.0},{"date":"2017-07-07","close":2964.0},{"date":"2017-07-10","close":2920.0},{"date":"2017-07-11","close":3054.0},{"date":"2017-07-12","close":3109.0},{"date":"2017-07-13","close":2920.0},{"date":"2017-07-14","close":2925.0},{"date":"2017-07-17","close":2959.0},{"date":"2017-07-18","close":2949.0},{"date":"2017-07-19","close":2949.0},{"date":"2017-07-20","close":3124.0},{"date":"2017-07-21","close":3119.0},{"date":"2017-07-24","close":3293.0},{"date":"2017-07-25","close":3323.0},{"date":"2017-07-26","close":3119.0},{"date":"2017-07-27","close":2940.0},{"date":"2017-07-28","close":3004.0},{"date":"2017-07-31","close":3069.0},{"date":"2017-08-01","close":3059.0},{"date":"2017-08-02","close":3049.0},{"date":"2017-08-03","close":2925.0},{"date":"2017-08-04","close":2845.0},{"date":"2017-08-07","close":2795.0},{"date":"2017-08-08","close":2835.0},{"date":"2017-08-09","close":2835.0},{"date":"2017-08-10","close":2795.0},{"date":"2017-08-11","close":2686.0},{"date":"2017-08-14","close":2731.0},{"date":"2017-08-16","close":2671.0},{"date":"2017-08-17","close":2785.0},{"date":"2017-08-18","close":2691.0},{"date":"2017-08-21","close":2631.0},{"date":"2017-08-22","close":2676.0},{"date":"2017-08-23","close":2706.0},{"date":"2017-08-24","close":2716.0},{"date":"2017-08-25","close":2835.0},{"date":"2017-08-28","close":2805.0},{"date":"2017-08-29","close":2760.0},{"date":"2017-08-30","close":2815.0},{"date":"2017-08-31","close":2820.0},{"date":"2017-09-01","close":2795.0},{"date":"2017-09-04","close":2701.0},{"date":"2017-09-05","close":2676.0},{"date":"2017-09-06","close":2691.0},{"date":"2017-09-07","close":2726.0},{"date":"2017-09-08","close":2785.0},{"date":"2017-09-11","close":2785.0},{"date":"2017-09-12","close":2835.0},{"date":"2017-09-13","close":2755.0},{"date":"2017-09-14","close":2696.0},{"date":"2017-09-15","close":2696.0},{"date":"2017-09-18","close":2696.0},{"date":"2017-09-19","close":2646.0},{"date":"2017-09-20","close":2507.0},{"date":"2017-09-21","close":2586.0},{"date":"2017-09-22","close":2497.0},{"date":"2017-09-25","close":2397.0},{"date":"2017-09-26","close":2343.0},{"date":"2017-09-27","close":2343.0},{"date":"2017-09-28","close":2377.0},{"date":"2017-09-29","close":2348.0},{"date":"2017-10-10","close":2527.0},{"date":"2017-10-11","close":2532.0},{"date":"2017-10-12","close":2566.0},{"date":"2017-10-13","close":2522.0},{"date":"2017-10-16","close":2457.0},{"date":"2017-10-17","close":2447.0},{"date":"2017-10-18","close":2348.0},{"date":"2017-10-19","close":2457.0},{"date":"2017-10-20","close":2487.0},{"date":"2017-10-23","close":2532.0},{"date":"2017-10-24","close":2492.0},{"date":"2017-10-25","close":2432.0},{"date":"2017-10-26","close":2353.0},{"date":"2017-10-27","close":2363.0},{"date":"2017-10-30","close":2382.0},{"date":"2017-10-31","close":2387.0},{"date":"2017-11-01","close":2397.0},{"date":"2017-11-02","close":2402.0},{"date":"2017-11-03","close":2373.0},{"date":"2017-11-06","close":2288.0},{"date":"2017-11-07","close":2283.0},{"date":"2017-11-08","close":2323.0},{"date":"2017-11-09","close":2353.0},{"date":"2017-11-10","close":2348.0},{"date":"2017-11-13","close":2576.0},{"date":"2017-11-14","close":2606.0},{"date":"2017-11-15","close":2517.0},{"date":"2017-11-16","close":2676.0},{"date":"2017-11-17","close":2636.0},{"date":"2017-11-20","close":2596.0},{"date":"2017-11-21","close":2522.0},{"date":"2017-11-22","close":2686.0},{"date":"2017-11-23","close":2785.0},{"date":"2017-11-24","close":2835.0},{"date":"2017-11-27","close":2805.0},{"date":"2017-11-28","close":2895.0},{"date":"2017-11-29","close":2775.0},{"date":"2017-11-30","close":2552.0},{"date":"2017-12-01","close":2631.0},{"date":"2017-12-04","close":2800.0},{"date":"2017-12-05","close":2741.0},{"date":"2017-12-06","close":2905.0},{"date":"2017-12-07","close":2800.0},{"date":"2017-12-08","close":2611.0},{"date":"2017-12-11","close":2701.0},{"date":"2017-12-12","close":2775.0},{"date":"2017-12-13","close":2755.0},{"date":"2017-12-14","close":2805.0},{"date":"2017-12-15","close":2775.0},{"date":"2017-12-18","close":2840.0},{"date":"2017-12-19","close":2790.0},{"date":"2017-12-20","close":2770.0},{"date":"2017-12-21","close":2661.0},{"date":"2017-12-22","close":2636.0},{"date":"2017-12-26","close":2636.0},{"date":"2017-12-27","close":2815.0},{"date":"2017-12-28","close":2875.0},{"date":"2018-01-02","close":2925.0},{"date":"2018-01-03","close":2925.0},{"date":"2018-01-04","close":3025.0},{"date":"2018-01-05","close":3155.0},{"date":"2018-01-08","close":3205.0},{"date":"2018-01-09","close":3100.0},{"date":"2018-01-10","close":3005.0},{"date":"2018-01-11","close":3025.0},{"date":"2018-01-12","close":2935.0},{"date":"2018-01-15","close":2830.0},{"date":"2018-01-16","close":2990.0},{"date":"2018-01-17","close":3195.0},{"date":"2018-01-18","close":3530.0},{"date":"2018-01-19","close":3460.0},{"date":"2018-01-22","close":3535.0},{"date":"2018-01-23","close":3570.0},{"date":"2018-01-24","close":3425.0},{"date":"2018-01-25","close":3425.0},{"date":"2018-01-26","close":3645.0},{"date":"2018-01-29","close":3815.0},{"date":"2018-01-30","close":3735.0},{"date":"2018-01-31","close":3560.0},{"date":"2018-02-01","close":3535.0},{"date":"2018-02-02","close":3385.0},{"date":"2018-02-05","close":3120.0},{"date":"2018-02-06","close":3090.0},{"date":"2018-02-07","close":2930.0},{"date":"2018-02-08","close":3065.0},{"date":"2018-02-09","close":2930.0},{"date":"2018-02-12","close":3000.0},{"date":"2018-02-13","close":3035.0},{"date":"2018-02-14","close":3040.0},{"date":"2018-02-19","close":3050.0},{"date":"2018-02-20","close":3060.0},{"date":"2018-02-21","close":3045.0},{"date":"2018-02-22","close":3120.0},{"date":"2018-02-23","close":3075.0},{"date":"2018-02-26","close":3060.0},{"date":"2018-02-27","close":2975.0},{"date":"2018-02-28","close":2860.0},{"date":"2018-03-02","close":2720.0},{"date":"2018-03-05","close":2625.0},{"date":"2018-03-06","close":2630.0},{"date":"2018-03-07","close":2520.0},{"date":"2018-03-08","close":2610.0},{"date":"2018-03-09","close":2655.0},{"date":"2018-03-12","close":2670.0},{"date":"2018-03-13","close":2645.0},{"date":"2018-03-14","close":2620.0},{"date":"2018-03-15","close":2595.0},{"date":"2018-03-16","close":2570.0},{"date":"2018-03-19","close":2530.0},{"date":"2018-03-20","close":2460.0},{"date":"2018-03-21","close":2425.0},{"date":"2018-03-22","close":2395.0},{"date":"2018-03-23","close":2270.0},{"date":"2018-03-26","close":2340.0},{"date":"2018-03-27","close":2350.0},{"date":"2018-03-28","close":2270.0},{"date":"2018-03-29","close":2335.0},{"date":"2018-03-30","close":2335.0},{"date":"2018-04-02","close":2275.0},{"date":"2018-04-03","close":2225.0},{"date":"2018-04-04","close":2075.0},{"date":"2018-04-05","close":2095.0},{"date":"2018-04-06","close":2075.0},{"date":"2018-04-09","close":2085.0},{"date":"2018-04-10","close":2100.0},{"date":"2018-04-11","close":2280.0},{"date":"2018-04-12","close":2245.0},{"date":"2018-04-13","close":2185.0},{"date":"2018-04-16","close":2330.0},{"date":"2018-04-17","close":2335.0},{"date":"2018-04-18","close":2375.0},{"date":"2018-04-19","close":2390.0},{"date":"2018-04-20","close":2465.0},{"date":"2018-04-23","close":2405.0},{"date":"2018-04-24","close":2340.0},{"date":"2018-04-25","close":2385.0},{"date":"2018-04-26","close":2490.0},{"date":"2018-04-27","close":2460.0},{"date":"2018-04-30","close":2540.0},{"date":"2018-05-02","close":2465.0},{"date":"2018-05-03","close":2670.0},{"date":"2018-05-04","close":2810.0},{"date":"2018-05-08","close":2805.0},{"date":"2018-05-09","close":2710.0},{"date":"2018-05-10","close":2790.0},{"date":"2018-05-11","close":2790.0},{"date":"2018-05-14","close":2735.0},{"date":"2018-05-15","close":2630.0},{"date":"2018-05-16","close":2475.0},{"date":"2018-05-17","close":2535.0},{"date":"2018-05-18","close":2600.0},{"date":"2018-05-21","close":2560.0},{"date":"2018-05-23","close":2600.0},{"date":"2018-05-24","close":2585.0},{"date":"2018-05-25","close":2470.0},{"date":"2018-05-28","close":2595.0},{"date":"2018-05-29","close":2565.0},{"date":"2018-05-30","close":2515.0},{"date":"2018-05-31","close":2530.0},{"date":"2018-06-01","close":2680.0},{"date":"2018-06-04","close":2650.0},{"date":"2018-06-05","close":2735.0},{"date":"2018-06-07","close":2710.0},{"date":"2018-06-08","close":2875.0},{"date":"2018-06-11","close":2745.0},{"date":"2018-06-12","close":2645.0},{"date":"2018-06-14","close":2620.0},{"date":"2018-06-15","close":2625.0},{"date":"2018-06-18","close":2485.0},{"date":"2018-06-19","close":2405.0},{"date":"2018-06-20","close":2395.0},{"date":"2018-06-21","close":2290.0},{"date":"2018-06-22","close":2255.0},{"date":"2018-06-25","close":2345.0},{"date":"2018-06-26","close":2355.0},{"date":"2018-06-27","close":2385.0},{"date":"2018-06-28","close":2280.0},{"date":"2018-06-29","close":2260.0},{"date":"2018-07-02","close":2210.0},{"date":"2018-07-03","close":2265.0},{"date":"2018-07-04","close":2255.0},{"date":"2018-07-05","close":2175.0},{"date":"2018-07-06","close":2210.0},{"date":"2018-07-09","close":2225.0},{"date":"2018-07-10","close":2295.0},{"date":"2018-07-11","close":2315.0},{"date":"2018-07-12","close":2350.0},{"date":"2018-07-13","close":2360.0},{"date":"2018-07-16","close":2430.0},{"date":"2018-07-17","close":2435.0},{"date":"2018-07-18","close":2380.0},{"date":"2018-07-19","close":2310.0},{"date":"2018-07-20","close":2355.0},{"date":"2018-07-23","close":2280.0},{"date":"2018-07-24","close":2270.0},{"date":"2018-07-25","close":2255.0},{"date":"2018-07-26","close":2340.0},{"date":"2018-07-27","close":2385.0},{"date":"2018-07-30","close":2425.0},{"date":"2018-07-31","close":2455.0},{"date":"2018-08-01","close":2520.0},{"date":"2018-08-02","close":2490.0},{"date":"2018-08-03","close":2530.0},{"date":"2018-08-06","close":2480.0},{"date":"2018-08-07","close":2475.0},{"date":"2018-08-08","close":2505.0},{"date":"2018-08-09","close":2570.0},{"date":"2018-08-10","close":2470.0},{"date":"2018-08-13","close":2335.0},{"date":"2018-08-14","close":2375.0},{"date":"2018-08-16","close":2405.0},{"date":"2018-08-17","close":2440.0},{"date":"2018-08-20","close":2450.0},{"date":"2018-08-21","close":2435.0},{"date":"2018-08-22","close":2440.0},{"date":"2018-08-23","close":2480.0},{"date":"2018-08-24","close":2430.0},{"date":"2018-08-27","close":2450.0},{"date":"2018-08-28","close":2515.0},{"date":"2018-08-29","close":2540.0},{"date":"2018-08-30","close":2510.0},{"date":"2018-08-31","close":2525.0},{"date":"2018-09-03","close":2520.0},{"date":"2018-09-04","close":2510.0},{"date":"2018-09-05","close":2500.0},{"date":"2018-09-06","close":2460.0},{"date":"2018-09-07","close":2425.0},{"date":"2018-09-10","close":2520.0},{"date":"2018-09-11","close":2540.0},{"date":"2018-09-12","close":2490.0},{"date":"2018-09-13","close":2495.0},{"date":"2018-09-14","close":2510.0},{"date":"2018-09-17","close":2455.0},{"date":"2018-09-18","close":2410.0},{"date":"2018-09-19","close":2360.0},{"date":"2018-09-20","close":2290.0},{"date":"2018-09-21","close":2330.0},{"date":"2018-09-27","close":2335.0},{"date":"2018-09-28","close":2295.0},{"date":"2018-10-01","close":2350.0},{"date":"2018-10-02","close":2260.0},{"date":"2018-10-04","close":2265.0},{"date":"2018-10-05","close":2240.0},{"date":"2018-10-08","close":2220.0},{"date":"2018-10-10","close":2190.0},{"date":"2018-10-11","close":2050.0},{"date":"2018-10-12","close":2070.0},{"date":"2018-10-15","close":2105.0},{"date":"2018-10-16","close":2120.0},{"date":"2018-10-17","close":2110.0},{"date":"2018-10-18","close":2075.0},{"date":"2018-10-19","close":2070.0},{"date":"2018-10-22","close":2100.0},{"date":"2018-10-23","close":2065.0},{"date":"2018-10-24","close":2055.0},{"date":"2018-10-25","close":2020.0},{"date":"2018-10-26","close":2020.0},{"date":"2018-10-29","close":1940.0},{"date":"2018-10-30","close":2040.0},{"date":"2018-10-31","close":2060.0},{"date":"2018-11-01","close":2060.0},{"date":"2018-11-02","close":2115.0},{"date":"2018-11-05","close":2120.0},{"date":"2018-11-06","close":2080.0},{"date":"2018-11-07","close":2125.0},{"date":"2018-11-08","close":2130.0},{"date":"2018-11-09","close":2110.0},{"date":"2018-11-12","close":2095.0},{"date":"2018-11-13","close":2100.0},{"date":"2018-11-14","close":2110.0},{"date":"2018-11-15","close":2125.0},{"date":"2018-11-16","close":2120.0},{"date":"2018-11-19","close":2110.0},{"date":"2018-11-20","close":2100.0},{"date":"2018-11-21","close":2095.0},{"date":"2018-11-22","close":2070.0},{"date":"2018-11-23","close":2075.0},{"date":"2018-11-26","close":2065.0},{"date":"2018-11-27","close":2070.0},{"date":"2018-11-28","close":2125.0},{"date":"2018-11-29","close":2070.0},{"date":"2018-11-30","close":2125.0},{"date":"2018-12-03","close":2185.0},{"date":"2018-12-04","close":2160.0},{"date":"2018-12-05","close":2130.0},{"date":"2018-12-06","close":2085.0},{"date":"2018-12-07","close":2125.0},{"date":"2018-12-10","close":2070.0},{"date":"2018-12-11","close":2065.0},{"date":"2018-12-12","close":2065.0},{"date":"2018-12-13","close":2300.0},{"date":"2018-12-14","close":2135.0},{"date":"2018-12-17","close":2115.0},{"date":"2018-12-18","close":2080.0},{"date":"2018-12-19","close":2095.0},{"date":"2018-12-20","close":2085.0},{"date":"2018-12-21","close":2095.0},{"date":"2018-12-24","close":2050.0},{"date":"2018-12-26","close":1995.0},{"date":"2018-12-27","close":2045.0},{"date":"2018-12-28","close":2100.0},{"date":"2019-01-02","close":2095.0},{"date":"2019-01-03","close":2100.0},{"date":"2019-01-04","close":2150.0},{"date":"2019-01-07","close":2205.0},{"date":"2019-01-08","close":2145.0},{"date":"2019-01-09","close":2130.0},{"date":"2019-01-10","close":2135.0},{"date":"2019-01-11","close":2180.0},{"date":"2019-01-14","close":2120.0},{"date":"2019-01-15","close":2150.0},{"date":"2019-01-16","close":2275.0},{"date":"2019-01-17","close":2225.0},{"date":"2019-01-18","close":2270.0},{"date":"2019-01-21","close":2335.0},{"date":"2019-01-22","close":2295.0},{"date":"2019-01-23","close":2360.0},{"date":"2019-01-24","close":2345.0},{"date":"2019-01-25","close":2360.0},{"date":"2019-01-28","close":2280.0},{"date":"2019-01-29","close":2245.0},{"date":"2019-01-30","close":2205.0},{"date":"2019-01-31","close":2270.0},{"date":"2019-02-01","close":2185.0},{"date":"2019-02-07","close":2320.0},{"date":"2019-02-08","close":2530.0},{"date":"2019-02-11","close":2700.0},{"date":"2019-02-12","close":2690.0},{"date":"2019-02-13","close":2885.0},{"date":"2019-02-14","close":2835.0},{"date":"2019-02-15","close":2840.0},{"date":"2019-02-18","close":2875.0},{"date":"2019-02-19","close":2825.0},{"date":"2019-02-20","close":2820.0},{"date":"2019-02-21","close":3080.0},{"date":"2019-02-22","close":3100.0},{"date":"2019-02-25","close":3095.0},{"date":"2019-02-26","close":3180.0},{"date":"2019-02-27","close":3130.0},{"date":"2019-02-28","close":3080.0},{"date":"2019-03-04","close":3190.0},{"date":"2019-03-05","close":3110.0},{"date":"2019-03-06","close":3060.0},{"date":"2019-03-07","close":2995.0},{"date":"2019-03-08","close":2845.0},{"date":"2019-03-11","close":2745.0},{"date":"2019-03-12","close":2920.0},{"date":"2019-03-13","close":3015.0},{"date":"2019-03-14","close":3115.0},{"date":"2019-03-15","close":3070.0},{"date":"2019-03-18","close":3055.0},{"date":"2019-03-19","close":3380.0},{"date":"2019-03-20","close":3260.0},{"date":"2019-03-21","close":3200.0},{"date":"2019-03-22","close":3060.0},{"date":"2019-03-25","close":3000.0},{"date":"2019-03-26","close":2935.0},{"date":"2019-03-27","close":2640.0},{"date":"2019-03-28","close":2570.0},{"date":"2019-03-29","close":2665.0},{"date":"2019-04-01","close":2640.0},{"date":"2019-04-02","close":2650.0},{"date":"2019-04-03","close":2730.0},{"date":"2019-04-04","close":2685.0},{"date":"2019-04-05","close":2690.0},{"date":"2019-04-08","close":2675.0},{"date":"2019-04-09","close":2855.0},{"date":"2019-04-10","close":2780.0},{"date":"2019-04-11","close":2710.0},{"date":"2019-04-12","close":2650.0},{"date":"2019-04-15","close":2590.0},{"date":"2019-04-16","close":2555.0},{"date":"2019-04-17","close":2600.0},{"date":"2019-04-18","close":2530.0},{"date":"2019-04-19","close":2660.0},{"date":"2019-04-22","close":2610.0},{"date":"2019-04-23","close":2540.0},{"date":"2019-04-24","close":2630.0},{"date":"2019-04-25","close":2655.0},{"date":"2019-04-26","close":2560.0},{"date":"2019-04-29","close":2540.0},{"date":"2019-04-30","close":2570.0},{"date":"2019-05-02","close":2710.0},{"date":"2019-05-03","close":2690.0},{"date":"2019-05-07","close":2630.0},{"date":"2019-05-08","close":2605.0},{"date":"2019-05-09","close":2475.0},{"date":"2019-05-10","close":2490.0},{"date":"2019-05-13","close":2475.0},{"date":"2019-05-14","close":2455.0},{"date":"2019-05-15","close":2715.0},{"date":"2019-05-16","close":2770.0},{"date":"2019-05-17","close":2855.0},{"date":"2019-05-20","close":2695.0},{"date":"2019-05-21","close":2670.0},{"date":"2019-05-22","close":2620.0},{"date":"2019-05-23","close":2625.0},{"date":"2019-05-24","close":2570.0},{"date":"2019-05-27","close":2710.0},{"date":"2019-05-28","close":2975.0},{"date":"2019-05-29","close":3050.0},{"date":"2019-05-30","close":3015.0},{"date":"2019-05-31","close":2990.0},{"date":"2019-06-03","close":2900.0},{"date":"2019-06-04","close":2990.0},{"date":"2019-06-05","close":3080.0},{"date":"2019-06-07","close":3255.0},{"date":"2019-06-10","close":3270.0},{"date":"2019-06-11","close":3115.0},{"date":"2019-06-12","close":3030.0},{"date":"2019-06-13","close":3070.0},{"date":"2019-06-14","close":3135.0},{"date":"2019-06-17","close":3230.0},{"date":"2019-06-18","close":3290.0},{"date":"2019-06-19","close":3330.0},{"date":"2019-06-20","close":3550.0},{"date":"2019-06-21","close":3490.0},{"date":"2019-06-24","close":3445.0},{"date":"2019-06-25","close":3325.0},{"date":"2019-06-26","close":3230.0},{"date":"2019-06-27","close":3100.0},{"date":"2019-06-28","close":3130.0},{"date":"2019-07-01","close":3035.0},{"date":"2019-07-02","close":2990.0},{"date":"2019-07-03","close":2915.0},{"date":"2019-07-04","close":2975.0},{"date":"2019-07-05","close":2910.0},{"date":"2019-07-08","close":2740.0},{"date":"2019-07-09","close":2730.0},{"date":"2019-07-10","close":2830.0},{"date":"2019-07-11","close":2775.0},{"date":"2019-07-12","close":2835.0},{"date":"2019-07-15","close":2785.0},{"date":"2019-07-16","close":2670.0},{"date":"2019-07-17","close":2575.0},{"date":"2019-07-18","close":2600.0},{"date":"2019-07-19","close":2625.0},{"date":"2019-07-22","close":2665.0},{"date":"2019-07-23","close":2600.0},{"date":"2019-07-24","close":2585.0},{"date":"2019-07-25","close":2585.0},{"date":"2019-07-26","close":2570.0},{"date":"2019-07-29","close":2485.0},{"date":"2019-07-30","close":2560.0},{"date":"2019-07-31","close":2550.0},{"date":"2019-08-01","close":2505.0},{"date":"2019-08-02","close":2430.0},{"date":"2019-08-05","close":2100.0},{"date":"2019-08-06","close":2030.0},{"date":"2019-08-07","close":2145.0},{"date":"2019-08-08","close":2270.0},{"date":"2019-08-09","close":2315.0},{"date":"2019-08-12","close":2300.0},{"date":"2019-08-13","close":2280.0},{"date":"2019-08-14","close":2310.0},{"date":"2019-08-16","close":2235.0},{"date":"2019-08-19","close":2260.0},{"date":"2019-08-20","close":2300.0},{"date":"2019-08-21","close":2335.0},{"date":"2019-08-22","close":2280.0},{"date":"2019-08-23","close":2270.0},{"date":"2019-08-26","close":2135.0},{"date":"2019-08-27","close":2155.0},{"date":"2019-08-28","close":2140.0},{"date":"2019-08-29","close":2135.0},{"date":"2019-08-30","close":2155.0},{"date":"2019-09-02","close":2210.0},{"date":"2019-09-03","close":2265.0},{"date":"2019-09-04","close":2475.0},{"date":"2019-09-05","close":2475.0},{"date":"2019-09-06","close":2515.0},{"date":"2019-09-09","close":2405.0},{"date":"2019-09-10","close":2310.0},{"date":"2019-09-11","close":2310.0},{"date":"2019-09-16","close":2295.0},{"date":"2019-09-17","close":2250.0},{"date":"2019-09-18","close":2375.0},{"date":"2019-09-19","close":2390.0},{"date":"2019-09-20","close":2465.0},{"date":"2019-09-23","close":2430.0},{"date":"2019-09-24","close":2425.0},{"date":"2019-09-25","close":2320.0},{"date":"2019-09-26","close":2375.0},{"date":"2019-09-27","close":2405.0},{"date":"2019-09-30","close":2335.0},{"date":"2019-10-01","close":2345.0},{"date":"2019-10-02","close":2280.0},{"date":"2019-10-04","close":2265.0},{"date":"2019-10-07","close":2215.0},{"date":"2019-10-08","close":2230.0},{"date":"2019-10-10","close":2280.0},{"date":"2019-10-11","close":2280.0},{"date":"2019-10-14","close":2265.0},{"date":"2019-10-15","close":2285.0},{"date":"2019-10-16","close":2350.0},{"date":"2019-10-17","close":2370.0},{"date":"2019-10-18","close":2385.0},{"date":"2019-10-21","close":2420.0},{"date":"2019-10-22","close":2350.0},{"date":"2019-10-23","close":2280.0},{"date":"2019-10-24","close":2420.0},{"date":"2019-10-25","close":2875.0},{"date":"2019-10-28","close":2895.0},{"date":"2019-10-29","close":3000.0},{"date":"2019-10-30","close":2830.0},{"date":"2019-10-31","close":2820.0},{"date":"2019-11-01","close":2755.0},{"date":"2019-11-04","close":2655.0},{"date":"2019-11-05","close":2685.0},{"date":"2019-11-06","close":2780.0},{"date":"2019-11-07","close":2690.0},{"date":"2019-11-08","close":2625.0},{"date":"2019-11-11","close":2730.0},{"date":"2019-11-12","close":2635.0},{"date":"2019-11-13","close":2625.0},{"date":"2019-11-14","close":2550.0},{"date":"2019-11-15","close":2555.0},{"date":"2019-11-18","close":2555.0},{"date":"2019-11-19","close":2465.0},{"date":"2019-11-20","close":2380.0},{"date":"2019-11-21","close":2415.0},{"date":"2019-11-22","close":2310.0},{"date":"2019-11-25","close":2400.0},{"date":"2019-11-26","close":2505.0},{"date":"2019-11-27","close":2425.0},{"date":"2019-11-28","close":2375.0},{"date":"2019-11-29","close":2300.0},{"date":"2019-12-02","close":2315.0},{"date":"2019-12-03","close":2300.0},{"date":"2019-12-04","close":2280.0},{"date":"2019-12-05","close":2270.0},{"date":"2019-12-06","close":2335.0},{"date":"2019-12-09","close":2320.0},{"date":"2019-12-10","close":2305.0},{"date":"2019-12-11","close":2310.0},{"date":"2019-12-12","close":2355.0},{"date":"2019-12-13","close":2360.0},{"date":"2019-12-16","close":2410.0},{"date":"2019-12-17","close":2365.0},{"date":"2019-12-18","close":2350.0},{"date":"2019-12-19","close":2320.0},{"date":"2019-12-20","close":2315.0},{"date":"2019-12-23","close":2255.0},{"date":"2019-12-24","close":2245.0},{"date":"2019-12-26","close":2295.0},{"date":"2019-12-27","close":2315.0},{"date":"2019-12-30","close":2365.0},{"date":"2020-01-02","close":2410.0},{"date":"2020-01-03","close":2390.0},{"date":"2020-01-06","close":2285.0},{"date":"2020-01-07","close":2340.0},{"date":"2020-01-08","close":2225.0},{"date":"2020-01-09","close":2340.0},{"date":"2020-01-10","close":2390.0},{"date":"2020-01-13","close":2430.0},{"date":"2020-01-14","close":2380.0},{"date":"2020-01-15","close":2425.0},{"date":"2020-01-16","close":2415.0},{"date":"2020-01-17","close":2375.0},{"date":"2020-01-20","close":2350.0},{"date":"2020-01-21","close":2365.0},{"date":"2020-01-22","close":2350.0},{"date":"2020-01-23","close":2335.0},{"date":"2020-01-28","close":2220.0},{"date":"2020-01-29","close":2235.0},{"date":"2020-01-30","close":2145.0},{"date":"2020-01-31","close":2040.0},{"date":"2020-02-03","close":2060.0},{"date":"2020-02-04","close":2120.0},{"date":"2020-02-05","close":2130.0},{"date":"2020-02-06","close":2140.0},{"date":"2020-02-07","close":2135.0},{"date":"2020-02-10","close":2140.0},{"date":"2020-02-11","close":2155.0},{"date":"2020-02-12","close":2200.0},{"date":"2020-02-13","close":2185.0},{"date":"2020-02-14","close":2180.0},{"date":"2020-02-17","close":2225.0},{"date":"2020-02-18","close":2155.0},{"date":"2020-02-19","close":2115.0},{"date":"2020-02-20","close":2080.0},{"date":"2020-02-21","close":2020.0},{"date":"2020-02-24","close":1905.0},{"date":"2020-02-25","close":1965.0},{"date":"2020-02-26","close":1955.0},{"date":"2020-02-27","close":1890.0},{"date":"2020-02-28","close":1815.0},{"date":"2020-03-02","close":1810.0},{"date":"2020-03-03","close":1820.0},{"date":"2020-03-04","close":1850.0},{"date":"2020-03-05","close":1895.0},{"date":"2020-03-06","close":1865.0},{"date":"2020-03-09","close":1805.0},{"date":"2020-03-10","close":1755.0},{"date":"2020-03-11","close":1710.0},{"date":"2020-03-12","close":1595.0},{"date":"2020-03-13","close":1620.0},{"date":"2020-03-16","close":1600.0},{"date":"2020-03-17","close":1595.0},{"date":"2020-03-18","close":1595.0},{"date":"2020-03-19","close":1545.0},{"date":"2020-03-20","close":1570.0},{"date":"2020-03-23","close":1510.0},{"date":"2020-03-24","close":1520.0},{"date":"2020-03-25","close":1580.0},{"date":"2020-03-26","close":1575.0},{"date":"2020-03-27","close":1510.0},{"date":"2020-03-30","close":1515.0},{"date":"2020-03-31","close":1600.0},{"date":"2020-04-01","close":1710.0},{"date":"2020-04-02","close":1730.0},{"date":"2020-04-03","close":1705.0},{"date":"2020-04-06","close":1705.0},{"date":"2020-04-07","close":1750.0},{"date":"2020-04-08","close":1850.0},{"date":"2020-04-09","close":1865.0},{"date":"2020-04-10","close":1765.0},{"date":"2020-04-13","close":1710.0},{"date":"2020-04-14","close":1785.0},{"date":"2020-04-16","close":1860.0},{"date":"2020-04-17","close":1895.0},{"date":"2020-04-20","close":1950.0},{"date":"2020-04-21","close":1890.0},{"date":"2020-04-22","close":1960.0},{"date":"2020-04-23","close":1960.0},{"date":"2020-04-24","close":1875.0},{"date":"2020-04-27","close":1930.0},{"date":"2020-04-28","close":1900.0},{"date":"2020-04-29","close":1850.0},{"date":"2020-05-04","close":1820.0},{"date":"2020-05-06","close":1870.0},{"date":"2020-05-07","close":1895.0},{"date":"2020-05-08","close":1900.0},{"date":"2020-05-11","close":1900.0},{"date":"2020-05-12","close":1890.0},{"date":"2020-05-13","close":1865.0},{"date":"2020-05-14","close":1885.0},{"date":"2020-05-15","close":1835.0},{"date":"2020-05-18","close":1830.0},{"date":"2020-05-19","close":1890.0},{"date":"2020-05-20","close":1905.0},{"date":"2020-05-21","close":2090.0},{"date":"2020-05-22","close":1950.0},{"date":"2020-05-25","close":1950.0},{"date":"2020-05-26","close":1935.0},{"date":"2020-05-27","close":2095.0},{"date":"2020-05-28","close":2000.0},{"date":"2020-05-29","close":1910.0},{"date":"2020-06-01","close":1925.0},{"date":"2020-06-02","close":1965.0},{"date":"2020-06-03","close":1925.0},{"date":"2020-06-04","close":1950.0},{"date":"2020-06-05","close":1930.0},{"date":"2020-06-08","close":1920.0},{"date":"2020-06-09","close":1910.0},{"date":"2020-06-10","close":1870.0},{"date":"2020-06-11","close":1830.0},{"date":"2020-06-12","close":1780.0},{"date":"2020-06-15","close":1650.0},{"date":"2020-06-16","close":1725.0},{"date":"2020-06-17","close":1715.0},{"date":"2020-06-18","close":1700.0},{"date":"2020-06-19","close":1700.0},{"date":"2020-06-22","close":1670.0},{"date":"2020-06-23","close":1665.0},{"date":"2020-06-24","close":1685.0},{"date":"2020-06-25","close":1645.0},{"date":"2020-06-26","close":1645.0},{"date":"2020-06-29","close":1630.0},{"date":"2020-06-30","close":1650.0},{"date":"2020-07-01","close":1630.0},{"date":"2020-07-02","close":1680.0},{"date":"2020-07-03","close":1690.0},{"date":"2020-07-06","close":1680.0},{"date":"2020-07-07","close":1670.0},{"date":"2020-07-08","close":1675.0},{"date":"2020-07-09","close":1700.0},{"date":"2020-07-10","close":1685.0},{"date":"2020-07-13","close":1690.0},{"date":"2020-07-14","close":1765.0},{"date":"2020-07-15","close":1745.0},{"date":"2020-07-16","close":1765.0},{"date":"2020-07-17","close":1750.0},{"date":"2020-07-20","close":1720.0},{"date":"2020-07-21","close":1770.0},{"date":"2020-07-22","close":1715.0},{"date":"2020-07-23","close":1690.0},{"date":"2020-07-24","close":1670.0},{"date":"2020-07-27","close":1660.0},{"date":"2020-07-28","close":1650.0},{"date":"2020-07-29","close":1645.0},{"date":"2020-07-30","close":1640.0},{"date":"2020-07-31","close":1620.0},{"date":"2020-08-03","close":1645.0},{"date":"2020-08-04","close":1655.0},{"date":"2020-08-05","close":1665.0},{"date":"2020-08-06","close":1665.0},{"date":"2020-08-07","close":1690.0},{"date":"2020-08-10","close":1675.0},{"date":"2020-08-11","close":1680.0},{"date":"2020-08-12","close":1625.0},{"date":"2020-08-13","close":1615.0},{"date":"2020-08-14","close":1625.0},{"date":"2020-08-18","close":1560.0},{"date":"2020-08-19","close":1565.0},{"date":"2020-08-20","close":1495.0},{"date":"2020-08-21","close":1495.0},{"date":"2020-08-24","close":1480.0},{"date":"2020-08-25","close":1560.0},{"date":"2020-08-26","close":1560.0},{"date":"2020-08-27","close":1540.0},{"date":"2020-08-28","close":1580.0},{"date":"2020-08-31","close":1565.0},{"date":"2020-09-01","close":1605.0},{"date":"2020-09-02","close":1650.0},{"date":"2020-09-03","close":1675.0},{"date":"2020-09-04","close":1625.0},{"date":"2020-09-07","close":1685.0},{"date":"2020-09-08","close":1685.0},{"date":"2020-09-09","close":1670.0},{"date":"2020-09-10","close":1700.0},{"date":"2020-09-11","close":1720.0},{"date":"2020-09-14","close":1720.0},{"date":"2020-09-15","close":1740.0},{"date":"2020-09-16","close":1695.0},{"date":"2020-09-17","close":1700.0},{"date":"2020-09-18","close":1685.0},{"date":"2020-09-21","close":1640.0},{"date":"2020-09-22","close":1550.0},{"date":"2020-09-23","close":1565.0},{"date":"2020-09-24","close":1515.0},{"date":"2020-09-25","close":1525.0},{"date":"2020-09-28","close":1590.0},{"date":"2020-09-29","close":1625.0},{"date":"2020-10-05","close":1635.0},{"date":"2020-10-06","close":1620.0},{"date":"2020-10-07","close":1600.0},{"date":"2020-10-08","close":1590.0},{"date":"2020-10-12","close":1605.0},{"date":"2020-10-13","close":1595.0},{"date":"2020-10-14","close":1590.0},{"date":"2020-10-15","close":1540.0},{"date":"2020-10-16","close":1540.0},{"date":"2020-10-19","close":1540.0},{"date":"2020-10-20","close":1545.0},{"date":"2020-10-21","close":1600.0},{"date":"2020-10-22","close":1585.0},{"date":"2020-10-23","close":1585.0},{"date":"2020-10-26","close":1520.0},{"date":"2020-10-27","close":1505.0},{"date":"2020-10-28","close":1505.0},{"date":"2020-10-29","close":1500.0},{"date":"2020-10-30","close":1470.0},{"date":"2020-11-02","close":1465.0},{"date":"2020-11-03","close":1485.0},{"date":"2020-11-04","close":1510.0},{"date":"2020-11-05","close":1525.0},{"date":"2020-11-06","close":1520.0},{"date":"2020-11-09","close":1530.0},{"date":"2020-11-10","close":1545.0},{"date":"2020-11-11","close":1550.0},{"date":"2020-11-12","close":1535.0},{"date":"2020-11-13","close":1520.0},{"date":"2020-11-16","close":1535.0},{"date":"2020-11-17","close":1535.0},{"date":"2020-11-18","close":1545.0},{"date":"2020-11-19","close":1535.0},{"date":"2020-11-20","close":1550.0},{"date":"2020-11-23","close":1550.0},{"date":"2020-11-24","close":1570.0},{"date":"2020-11-25","close":1600.0},{"date":"2020-11-26","close":1585.0},{"date":"2020-11-27","close":1600.0},{"date":"2020-11-30","close":1600.0},{"date":"2020-12-01","close":1595.0},{"date":"2020-12-02","close":1650.0},{"date":"2020-12-03","close":1625.0},{"date":"2020-12-04","close":1625.0},{"date":"2020-12-07","close":1640.0},{"date":"2020-12-08","close":1635.0},{"date":"2020-12-09","close":1635.0},{"date":"2020-12-10","close":1635.0},{"date":"2020-12-11","close":1610.0},{"date":"2020-12-14","close":1605.0},{"date":"2020-12-15","close":1580.0},{"date":"2020-12-16","close":1600.0},{"date":"2020-12-17","close":1600.0},{"date":"2020-12-18","close":1625.0},{"date":"2020-12-21","close":1640.0},{"date":"2020-12-22","close":1635.0},{"date":"2020-12-23","close":1615.0},{"date":"2020-12-24","close":1615.0},{"date":"2020-12-28","close":1595.0},{"date":"2020-12-29","close":1635.0},{"date":"2020-12-30","close":1650.0},{"date":"2021-01-04","close":1685.0},{"date":"2021-01-05","close":1670.0},{"date":"2021-01-06","close":1670.0},{"date":"2021-01-07","close":1675.0},{"date":"2021-01-08","close":1655.0},{"date":"2021-01-11","close":1605.0},{"date":"2021-01-12","close":1600.0},{"date":"2021-01-13","close":1650.0},{"date":"2021-01-14","close":1685.0},{"date":"2021-01-15","close":1655.0},{"date":"2021-01-18","close":1665.0},{"date":"2021-01-19","close":1725.0},{"date":"2021-01-20","close":1700.0},{"date":"2021-01-21","close":1735.0},{"date":"2021-01-22","close":1735.0},{"date":"2021-01-25","close":1735.0},{"date":"2021-01-26","close":1740.0},{"date":"2021-01-27","close":1740.0},{"date":"2021-01-28","close":1675.0},{"date":"2021-01-29","close":1605.0},{"date":"2021-02-01","close":1605.0},{"date":"2021-02-02","close":1630.0},{"date":"2021-02-03","close":1590.0},{"date":"2021-02-04","close":1565.0},{"date":"2021-02-05","close":1590.0},{"date":"2021-02-08","close":1590.0},{"date":"2021-02-09","close":1600.0},{"date":"2021-02-10","close":1595.0},{"date":"2021-02-15","close":1625.0},{"date":"2021-02-16","close":1630.0},{"date":"2021-02-17","close":1630.0},{"date":"2021-02-18","close":1600.0},{"date":"2021-02-19","close":1590.0},{"date":"2021-02-22","close":1590.0},{"date":"2021-02-23","close":1570.0},{"date":"2021-02-24","close":1530.0},{"date":"2021-02-25","close":1535.0},{"date":"2021-02-26","close":1495.0},{"date":"2021-03-02","close":1485.0},{"date":"2021-03-03","close":1500.0},{"date":"2021-03-04","close":1520.0},{"date":"2021-03-05","close":1530.0},{"date":"2021-03-08","close":1730.0},{"date":"2021-03-09","close":1650.0},{"date":"2021-03-10","close":1655.0},{"date":"2021-03-11","close":1630.0},{"date":"2021-03-12","close":1645.0},{"date":"2021-03-15","close":1675.0},{"date":"2021-03-16","close":1660.0},{"date":"2021-03-17","close":1875.0},{"date":"2021-03-18","close":1890.0},{"date":"2021-03-19","close":1910.0},{"date":"2021-03-22","close":1910.0},{"date":"2021-03-23","close":1910.0},{"date":"2021-03-24","close":1910.0},{"date":"2021-03-25","close":1910.0},{"date":"2021-03-26","close":1910.0},{"date":"2021-03-29","close":1910.0},{"date":"2021-03-30","close":1910.0},{"date":"2021-03-31","close":1910.0},{"date":"2021-04-01","close":1910.0},{"date":"2021-04-02","close":1910.0},{"date":"2021-04-05","close":1910.0},{"date":"2021-04-06","close":1910.0},{"date":"2021-04-07","close":1910.0},{"date":"2021-04-08","close":1910.0},{"date":"2021-04-09","close":1910.0},{"date":"2021-04-12","close":1910.0},{"date":"2021-04-13","close":1910.0},{"date":"2021-04-14","close":1910.0},{"date":"2021-04-15","close":1910.0},{"date":"2021-04-16","close":1910.0},{"date":"2021-04-19","close":1910.0},{"date":"2021-04-20","close":1910.0},{"date":"2021-04-21","close":1910.0},{"date":"2021-04-22","close":1910.0},{"date":"2021-04-23","close":1910.0},{"date":"2021-04-26","close":1910.0},{"date":"2021-04-27","close":1910.0},{"date":"2021-04-28","close":1910.0},{"date":"2021-04-29","close":1910.0},{"date":"2021-04-30","close":1910.0},{"date":"2021-05-03","close":1910.0},{"date":"2021-05-04","close":1910.0},{"date":"2021-05-06","close":1910.0},{"date":"2021-05-07","close":1910.0},{"date":"2021-05-10","close":1910.0},{"date":"2021-05-11","close":1910.0},{"date":"2021-05-12","close":1910.0},{"date":"2021-05-13","close":1910.0},{"date":"2021-05-14","close":1910.0},{"date":"2021-05-17","close":1910.0},{"date":"2021-05-18","close":1910.0},{"date":"2021-05-20","close":1910.0},{"date":"2021-05-21","close":1910.0},{"date":"2021-05-24","close":1910.0},{"date":"2021-05-25","close":1910.0},{"date":"2021-05-26","close":1910.0},{"date":"2021-05-27","close":1910.0},{"date":"2021-05-28","close":1910.0},{"date":"2021-05-31","close":1910.0},{"date":"2021-06-01","close":1910.0},{"date":"2021-06-02","close":1910.0},{"date":"2021-06-03","close":1910.0},{"date":"2021-06-04","close":1910.0},{"date":"2021-06-07","close":1910.0},{"date":"2021-06-08","close":1910.0},{"date":"2021-06-09","close":1910.0},{"date":"2021-06-10","close":1910.0},{"date":"2021-06-11","close":1910.0},{"date":"2021-06-14","close":1910.0},{"date":"2021-06-15","close":1910.0},{"date":"2021-06-16","close":1910.0},{"date":"2021-06-17","close":1910.0},{"date":"2021-06-18","close":1910.0},{"date":"2021-06-21","close":1910.0},{"date":"2021-06-22","close":1910.0},{"date":"2021-06-23","close":1910.0},{"date":"2021-06-24","close":1910.0},{"date":"2021-06-25","close":1910.0},{"date":"2021-06-28","close":1910.0},{"date":"2021-06-29","close":1910.0},{"date":"2021-06-30","close":1910.0},{"date":"2021-07-01","close":1910.0},{"date":"2021-07-02","close":1910.0},{"date":"2021-07-05","close":1910.0},{"date":"2021-07-06","close":1910.0},{"date":"2021-07-07","close":1910.0},{"date":"2021-07-08","close":1910.0},{"date":"2021-07-09","close":1910.0},{"date":"2021-07-12","close":1910.0},{"date":"2021-07-13","close":1910.0},{"date":"2021-07-14","close":1910.0},{"date":"2021-07-15","close":1910.0},{"date":"2021-07-16","close":1910.0},{"date":"2021-07-19","close":1910.0},{"date":"2021-07-20","close":1910.0},{"date":"2021-07-21","close":1910.0},{"date":"2021-07-22","close":1910.0},{"date":"2021-07-23","close":1910.0},{"date":"2021-07-26","close":1910.0},{"date":"2021-07-27","close":1910.0},{"date":"2021-07-28","close":1910.0},{"date":"2021-07-29","close":1910.0},{"date":"2021-07-30","close":1910.0},{"date":"2021-08-02","close":1910.0},{"date":"2021-08-03","close":1910.0},{"date":"2021-08-04","close":1910.0},{"date":"2021-08-05","close":1910.0},{"date":"2021-08-06","close":1910.0},{"date":"2021-08-09","close":1910.0},{"date":"2021-08-10","close":1910.0},{"date":"2021-08-11","close":1910.0},{"date":"2021-08-12","close":1910.0},{"date":"2021-08-13","close":1910.0},{"date":"2021-08-17","close":1910.0},{"date":"2021-08-18","close":1910.0},{"date":"2021-08-19","close":1910.0},{"date":"2021-08-20","close":1910.0},{"date":"2021-08-23","close":1910.0},{"date":"2021-08-24","close":1910.0},{"date":"2021-08-25","close":1910.0},{"date":"2021-08-26","close":1910.0},{"date":"2021-08-27","close":1910.0},{"date":"2021-08-30","close":1910.0},{"date":"2021-08-31","close":1910.0},{"date":"2021-09-01","close":1910.0},{"date":"2021-09-02","close":1910.0},{"date":"2021-09-03","close":1910.0},{"date":"2021-09-06","close":1910.0},{"date":"2021-09-07","close":1910.0},{"date":"2021-09-08","close":1910.0},{"date":"2021-09-09","close":1910.0},{"date":"2021-09-10","close":1910.0},{"date":"2021-09-13","close":1910.0},{"date":"2021-09-14","close":1910.0},{"date":"2021-09-15","close":1910.0},{"date":"2021-09-16","close":1910.0},{"date":"2021-09-17","close":1910.0},{"date":"2021-09-23","close":1910.0},{"date":"2021-09-24","close":1910.0},{"date":"2021-09-27","close":1910.0},{"date":"2021-09-28","close":1910.0},{"date":"2021-09-29","close":1910.0},{"date":"2021-09-30","close":1910.0},{"date":"2021-10-01","close":1910.0},{"date":"2021-10-05","close":1910.0},{"date":"2021-10-06","close":1910.0},{"date":"2021-10-07","close":1910.0},{"date":"2021-10-08","close":1910.0},{"date":"2021-10-12","close":1910.0},{"date":"2021-10-13","close":1910.0},{"date":"2021-10-14","close":1910.0},{"date":"2021-10-15","close":1910.0},{"date":"2021-10-18","close":1910.0},{"date":"2021-10-19","close":1910.0},{"date":"2021-10-20","close":1910.0},{"date":"2021-10-21","close":1910.0},{"date":"2021-10-22","close":1910.0},{"date":"2021-10-25","close":1910.0},{"date":"2021-10-26","close":1910.0},{"date":"2021-10-27","close":1910.0},{"date":"2021-10-28","close":1910.0},{"date":"2021-10-29","close":1910.0},{"date":"2021-11-01","close":1910.0},{"date":"2021-11-02","close":1910.0},{"date":"2021-11-03","close":1910.0},{"date":"2021-11-04","close":1910.0},{"date":"2021-11-05","close":1910.0},{"date":"2021-11-08","close":1910.0},{"date":"2021-11-09","close":1910.0},{"date":"2021-11-10","close":1910.0},{"date":"2021-11-11","close":1910.0},{"date":"2021-11-12","close":1910.0},{"date":"2021-11-15","close":1910.0},{"date":"2021-11-16","close":1910.0},{"date":"2021-11-17","close":1910.0},{"date":"2021-11-18","close":1910.0},{"date":"2021-11-19","close":1910.0},{"date":"2021-11-22","close":1910.0},{"date":"2021-11-23","close":1910.0},{"date":"2021-11-24","close":1910.0},{"date":"2021-11-25","close":1910.0},{"date":"2021-11-26","close":1910.0},{"date":"2021-11-29","close":1910.0},{"date":"2021-11-30","close":1910.0},{"date":"2021-12-01","close":1910.0},{"date":"2021-12-02","close":1910.0},{"date":"2021-12-03","close":1910.0},{"date":"2021-12-06","close":1910.0},{"date":"2021-12-07","close":1910.0},{"date":"2021-12-08","close":1910.0},{"date":"2021-12-09","close":1910.0},{"date":"2021-12-10","close":1910.0},{"date":"2021-12-13","close":1910.0},{"date":"2021-12-14","close":1910.0},{"date":"2021-12-15","close":1910.0},{"date":"2021-12-16","close":1910.0},{"date":"2021-12-17","close":1910.0},{"date":"2021-12-20","close":1910.0},{"date":"2021-12-21","close":1910.0},{"date":"2021-12-22","close":1910.0},{"date":"2021-12-23","close":1910.0},{"date":"2021-12-24","close":1910.0},{"date":"2021-12-27","close":1910.0},{"date":"2021-12-28","close":1910.0},{"date":"2021-12-29","close":1910.0},{"date":"2021-12-30","close":1910.0},{"date":"2022-01-03","close":1900.0},{"date":"2022-01-04","close":1910.0},{"date":"2022-01-05","close":1910.0},{"date":"2022-01-06","close":1910.0},{"date":"2022-01-07","close":1910.0},{"date":"2022-01-10","close":1910.0},{"date":"2022-01-11","close":1910.0},{"date":"2022-01-12","close":1910.0},{"date":"2022-01-13","close":1910.0},{"date":"2022-01-14","close":1910.0},{"date":"2022-01-17","close":1910.0},{"date":"2022-01-18","close":1910.0},{"date":"2022-01-19","close":1910.0},{"date":"2022-01-20","close":1910.0},{"date":"2022-01-21","close":1910.0},{"date":"2022-01-24","close":1910.0},{"date":"2022-01-25","close":1910.0},{"date":"2022-01-26","close":1910.0},{"date":"2022-01-27","close":1910.0},{"date":"2022-01-28","close":1910.0},{"date":"2022-02-03","close":1910.0},{"date":"2022-02-04","close":1910.0},{"date":"2022-02-07","close":1910.0},{"date":"2022-02-08","close":1910.0},{"date":"2022-02-09","close":1910.0},{"date":"2022-02-10","close":1910.0},{"date":"2022-02-11","close":1910.0},{"date":"2022-02-14","close":1910.0},{"date":"2022-02-15","close":1910.0},{"date":"2022-02-16","close":1910.0},{"date":"2022-02-17","close":1910.0},{"date":"2022-02-18","close":1910.0},{"date":"2022-02-21","close":1910.0},{"date":"2022-02-22","close":1910.0},{"date":"2022-02-23","close":1910.0},{"date":"2022-02-24","close":1910.0},{"date":"2022-02-25","close":1910.0},{"date":"2022-02-28","close":1910.0},{"date":"2022-03-02","close":1910.0},{"date":"2022-03-03","close":1910.0},{"date":"2022-03-04","close":1910.0},{"date":"2022-03-07","close":1910.0},{"date":"2022-03-08","close":1910.0},{"date":"2022-03-10","close":1910.0},{"date":"2022-03-11","close":1910.0},{"date":"2022-03-14","close":1910.0},{"date":"2022-03-15","close":1910.0},{"date":"2022-03-16","close":1910.0},{"date":"2022-03-17","close":1910.0},{"date":"2022-03-18","close":1910.0},{"date":"2022-03-21","close":1910.0},{"date":"2022-03-22","close":1910.0},{"date":"2022-03-23","close":1910.0},{"date":"2022-03-24","close":1910.0},{"date":"2022-03-25","close":1910.0},{"date":"2022-03-28","close":1910.0},{"date":"2022-03-29","close":1910.0},{"date":"2022-03-30","close":1910.0},{"date":"2022-03-31","close":1910.0},{"date":"2022-04-01","close":1910.0},{"date":"2022-04-04","close":1910.0},{"date":"2022-04-05","close":1910.0},{"date":"2022-04-06","close":1910.0},{"date":"2022-04-07","close":1910.0},{"date":"2022-04-08","close":1910.0},{"date":"2022-04-11","close":1910.0},{"date":"2022-04-12","close":1910.0},{"date":"2022-04-13","close":1910.0},{"date":"2022-04-14","close":1910.0},{"date":"2022-04-15","close":1910.0},{"date":"2022-04-18","close":1910.0},{"date":"2022-04-19","close":1910.0},{"date":"2022-04-20","close":1910.0},{"date":"2022-04-21","close":1910.0},{"date":"2022-04-22","close":1910.0},{"date":"2022-04-25","close":1910.0},{"date":"2022-04-26","close":1910.0},{"date":"2022-04-27","close":1910.0},{"date":"2022-04-28","close":1910.0},{"date":"2022-04-29","close":1910.0},{"date":"2022-05-02","close":1680.0},{"date":"2022-05-03","close":1710.0},{"date":"2022-05-04","close":1645.0},{"date":"2022-05-06","close":1730.0},{"date":"2022-05-09","close":2245.0},{"date":"2022-05-10","close":2080.0},{"date":"2022-05-11","close":1995.0},{"date":"2022-05-12","close":1800.0},{"date":"2022-05-13","close":1830.0},{"date":"2022-05-16","close":1730.0},{"date":"2022-05-17","close":1760.0},{"date":"2022-05-18","close":1810.0},{"date":"2022-05-19","close":1880.0},{"date":"2022-05-20","close":1845.0},{"date":"2022-05-23","close":2205.0},{"date":"2022-05-24","close":2230.0},{"date":"2022-05-25","close":2185.0},{"date":"2022-05-26","close":2020.0},{"date":"2022-05-27","close":2065.0},{"date":"2022-05-30","close":1990.0},{"date":"2022-05-31","close":1995.0},{"date":"2022-06-02","close":2090.0},{"date":"2022-06-03","close":2125.0},{"date":"2022-06-07","close":2035.0},{"date":"2022-06-08","close":1990.0},{"date":"2022-06-09","close":1965.0},{"date":"2022-06-10","close":1905.0},{"date":"2022-06-13","close":1825.0},{"date":"2022-06-14","close":1840.0},{"date":"2022-06-15","close":1730.0},{"date":"2022-06-16","close":1730.0},{"date":"2022-06-17","close":1735.0},{"date":"2022-06-20","close":1575.0},{"date":"2022-06-21","close":1590.0},{"date":"2022-06-22","close":1450.0},{"date":"2022-06-23","close":1350.0},{"date":"2022-06-24","close":1410.0},{"date":"2022-06-27","close":1520.0},{"date":"2022-06-28","close":1470.0},{"date":"2022-06-29","close":1680.0},{"date":"2022-06-30","close":1520.0},{"date":"2022-07-01","close":1430.0},{"date":"2022-07-04","close":1440.0},{"date":"2022-07-05","close":1495.0},{"date":"2022-07-06","close":1455.0},{"date":"2022-07-07","close":1500.0},{"date":"2022-07-08","close":1485.0},{"date":"2022-07-11","close":1535.0},{"date":"2022-07-12","close":1450.0},{"date":"2022-07-13","close":1440.0},{"date":"2022-07-14","close":1470.0},{"date":"2022-07-15","close":1465.0},{"date":"2022-07-18","close":1520.0},{"date":"2022-07-19","close":1505.0},{"date":"2022-07-20","close":1565.0},{"date":"2022-07-21","close":1580.0},{"date":"2022-07-22","close":1550.0},{"date":"2022-07-25","close":1545.0},{"date":"2022-07-26","close":1550.0},{"date":"2022-07-27","close":1555.0},{"date":"2022-07-28","close":1530.0},{"date":"2022-07-29","close":1545.0},{"date":"2022-08-01","close":1560.0},{"date":"2022-08-02","close":1545.0},{"date":"2022-08-03","close":1580.0},{"date":"2022-08-04","close":1610.0},{"date":"2022-08-05","close":1595.0},{"date":"2022-08-08","close":1615.0},{"date":"2022-08-09","close":1590.0},{"date":"2022-08-10","close":1565.0},{"date":"2022-08-11","close":1610.0},{"date":"2022-08-12","close":1640.0},{"date":"2022-08-16","close":1620.0},{"date":"2022-08-17","close":1560.0},{"date":"2022-08-18","close":1565.0},{"date":"2022-08-19","close":1515.0},{"date":"2022-08-22","close":1480.0},{"date":"2022-08-23","close":1470.0},{"date":"2022-08-24","close":1470.0},{"date":"2022-08-25","close":1520.0},{"date":"2022-08-26","close":1510.0},{"date":"2022-08-29","close":1390.0},{"date":"2022-08-30","close":1415.0},{"date":"2022-08-31","close":1455.0},{"date":"2022-09-01","close":1420.0},{"date":"2022-09-02","close":1410.0},{"date":"2022-09-05","close":1360.0},{"date":"2022-09-06","close":1410.0},{"date":"2022-09-07","close":1380.0},{"date":"2022-09-08","close":1390.0},{"date":"2022-09-13","close":1435.0},{"date":"2022-09-14","close":1415.0},{"date":"2022-09-15","close":1415.0},{"date":"2022-09-16","close":1390.0},{"date":"2022-09-19","close":1330.0},{"date":"2022-09-20","close":1375.0},{"date":"2022-09-21","close":1400.0},{"date":"2022-09-22","close":1390.0},{"date":"2022-09-23","close":1340.0},{"date":"2022-09-26","close":1275.0},{"date":"2022-09-27","close":1245.0},{"date":"2022-09-28","close":1150.0},{"date":"2022-09-29","close":1170.0},{"date":"2022-09-30","close":1185.0},{"date":"2022-10-04","close":1220.0},{"date":"2022-10-05","close":1200.0},{"date":"2022-10-06","close":1240.0},{"date":"2022-10-07","close":1225.0},{"date":"2022-10-11","close":1135.0},{"date":"2022-10-12","close":1105.0},{"date":"2022-10-13","close":1025.0},{"date":"2022-10-14","close":1080.0},{"date":"2022-10-17","close":1095.0},{"date":"2022-10-18","close":1135.0},{"date":"2022-10-19","close":1115.0},{"date":"2022-10-20","close":1095.0},{"date":"2022-10-21","close":1070.0},{"date":"2022-10-24","close":1080.0},{"date":"2022-10-25","close":1095.0},{"date":"2022-10-26","close":1065.0},{"date":"2022-10-27","close":1050.0},{"date":"2022-10-28","close":1015.0},{"date":"2022-10-31","close":1040.0},{"date":"2022-11-01","close":1055.0},{"date":"2022-11-02","close":1060.0},{"date":"2022-11-03","close":1085.0},{"date":"2022-11-04","close":1080.0},{"date":"2022-11-07","close":1100.0},{"date":"2022-11-08","close":1130.0},{"date":"2022-11-09","close":1150.0},{"date":"2022-11-10","close":1145.0},{"date":"2022-11-11","close":1190.0},{"date":"2022-11-14","close":1190.0},{"date":"2022-11-15","close":1235.0},{"date":"2022-11-16","close":1350.0},{"date":"2022-11-17","close":1315.0},{"date":"2022-11-18","close":1300.0},{"date":"2022-11-21","close":1250.0},{"date":"2022-11-22","close":1240.0},{"date":"2022-11-23","close":1255.0},{"date":"2022-11-24","close":1275.0},{"date":"2022-11-25","close":1260.0},{"date":"2022-11-28","close":1195.0},{"date":"2022-11-29","close":1250.0},{"date":"2022-11-30","close":1315.0},{"date":"2022-12-01","close":1340.0},{"date":"2022-12-02","close":1360.0},{"date":"2022-12-05","close":1350.0},{"date":"2022-12-06","close":1290.0},{"date":"2022-12-07","close":1300.0},{"date":"2022-12-08","close":1260.0},{"date":"2022-12-09","close":1285.0},{"date":"2022-12-12","close":1270.0},{"date":"2022-12-13","close":1265.0},{"date":"2022-12-14","close":1300.0},{"date":"2022-12-15","close":1300.0},{"date":"2022-12-16","close":1280.0},{"date":"2022-12-19","close":1265.0},{"date":"2022-12-20","close":1215.0},{"date":"2022-12-21","close":1190.0},{"date":"2022-12-22","close":1190.0},{"date":"2022-12-23","close":1135.0},{"date":"2022-12-26","close":1110.0},{"date":"2022-12-27","close":1155.0},{"date":"2022-12-28","close":1210.0},{"date":"2022-12-29","close":1155.0},{"date":"2023-01-02","close":1155.0},{"date":"2023-01-03","close":1145.0},{"date":"2023-01-04","close":1215.0},{"date":"2023-01-05","close":1230.0},{"date":"2023-01-06","close":1240.0},{"date":"2023-01-09","close":1320.0},{"date":"2023-01-10","close":1400.0},{"date":"2023-01-11","close":1345.0},{"date":"2023-01-12","close":1400.0},{"date":"2023-01-13","close":1445.0},{"date":"2023-01-16","close":1445.0},{"date":"2023-01-17","close":1475.0},{"date":"2023-01-18","close":1400.0},{"date":"2023-01-19","close":1390.0},{"date":"2023-01-20","close":1370.0},{"date":"2023-01-25","close":1375.0},{"date":"2023-01-26","close":1384.0},{"date":"2023-01-27","close":1370.0},{"date":"2023-01-30","close":1335.0},{"date":"2023-01-31","close":1430.0},{"date":"2023-02-01","close":1441.0},{"date":"2023-02-02","close":1422.0},{"date":"2023-02-03","close":1417.0},{"date":"2023-02-06","close":1379.0},{"date":"2023-02-07","close":1486.0},{"date":"2023-02-08","close":1523.0},{"date":"2023-02-09","close":1498.0},{"date":"2023-02-10","close":1457.0},{"date":"2023-02-13","close":1445.0},{"date":"2023-02-14","close":1423.0},{"date":"2023-02-15","close":1362.0},{"date":"2023-02-16","close":1366.0},{"date":"2023-02-17","close":1326.0},{"date":"2023-02-20","close":1335.0},{"date":"2023-02-21","close":1323.0},{"date":"2023-02-22","close":1282.0},{"date":"2023-02-23","close":1295.0},{"date":"2023-02-24","close":1271.0},{"date":"2023-02-27","close":1290.0},{"date":"2023-02-28","close":1309.0},{"date":"2023-03-02","close":1300.0},{"date":"2023-03-03","close":1317.0},{"date":"2023-03-06","close":1379.0},{"date":"2023-03-07","close":1317.0},{"date":"2023-03-08","close":1303.0},{"date":"2023-03-09","close":1532.0},{"date":"2023-03-10","close":1452.0},{"date":"2023-03-13","close":1382.0},{"date":"2023-03-14","close":1308.0},{"date":"2023-03-15","close":1370.0},{"date":"2023-03-16","close":1391.0},{"date":"2023-03-17","close":1440.0},{"date":"2023-03-20","close":1416.0},{"date":"2023-03-21","close":1377.0},{"date":"2023-03-22","close":1390.0},{"date":"2023-03-23","close":1310.0},{"date":"2023-03-24","close":1426.0},{"date":"2023-03-27","close":1465.0},{"date":"2023-03-28","close":1452.0},{"date":"2023-03-29","close":1418.0},{"date":"2023-03-30","close":1406.0},{"date":"2023-03-31","close":1361.0},{"date":"2023-04-03","close":1324.0},{"date":"2023-04-04","close":1325.0},{"date":"2023-04-05","close":1335.0},{"date":"2023-04-06","close":1270.0},{"date":"2023-04-07","close":1260.0},{"date":"2023-04-10","close":1208.0},{"date":"2023-04-11","close":1245.0},{"date":"2023-04-12","close":1242.0},{"date":"2023-04-13","close":1238.0},{"date":"2023-04-14","close":1237.0},{"date":"2023-04-17","close":1242.0},{"date":"2023-04-18","close":1234.0},{"date":"2023-04-19","close":1245.0},{"date":"2023-04-20","close":1322.0},{"date":"2023-04-21","close":1353.0},{"date":"2023-04-24","close":1285.0},{"date":"2023-04-25","close":1274.0},{"date":"2023-04-26","close":1238.0},{"date":"2023-04-27","close":1230.0},{"date":"2023-04-28","close":1211.0},{"date":"2023-05-02","close":1221.0},{"date":"2023-05-03","close":1223.0},{"date":"2023-05-04","close":1224.0},{"date":"2023-05-08","close":1229.0},{"date":"2023-05-09","close":1267.0},{"date":"2023-05-10","close":1250.0},{"date":"2023-05-11","close":1259.0},{"date":"2023-05-12","close":1260.0},{"date":"2023-05-15","close":1226.0},{"date":"2023-05-16","close":1219.0},{"date":"2023-05-17","close":1258.0},{"date":"2023-05-18","close":1265.0},{"date":"2023-05-19","close":1271.0},{"date":"2023-05-22","close":1261.0},{"date":"2023-05-23","close":1282.0},{"date":"2023-05-24","close":1282.0},{"date":"2023-05-25","close":1370.0},{"date":"2023-05-26","close":1355.0},{"date":"2023-05-30","close":1362.0},{"date":"2023-05-31","close":1383.0},{"date":"2023-06-01","close":1404.0},{"date":"2023-06-02","close":1393.0},{"date":"2023-06-05","close":1508.0},{"date":"2023-06-07","close":1680.0},{"date":"2023-06-08","close":1620.0},{"date":"2023-06-09","close":1567.0},{"date":"2023-06-12","close":1553.0},{"date":"2023-06-13","close":1564.0},{"date":"2023-06-14","close":1526.0},{"date":"2023-06-15","close":1511.0},{"date":"2023-06-16","close":1538.0},{"date":"2023-06-19","close":1557.0},{"date":"2023-06-20","close":1551.0},{"date":"2023-06-21","close":1530.0},{"date":"2023-06-22","close":1512.0},{"date":"2023-06-23","close":1503.0},{"date":"2023-06-26","close":1565.0},{"date":"2023-06-27","close":1580.0},{"date":"2023-06-28","close":1514.0},{"date":"2023-06-29","close":1450.0},{"date":"2023-06-30","close":1451.0},{"date":"2023-07-03","close":1444.0},{"date":"2023-07-04","close":1415.0},{"date":"2023-07-05","close":1416.0},{"date":"2023-07-06","close":1387.0},{"date":"2023-07-07","close":1395.0},{"date":"2023-07-10","close":1400.0},{"date":"2023-07-11","close":1407.0},{"date":"2023-07-12","close":1412.0},{"date":"2023-07-13","close":1425.0},{"date":"2023-07-14","close":1396.0},{"date":"2023-07-17","close":1419.0},{"date":"2023-07-18","close":1362.0},{"date":"2023-07-19","close":1340.0},{"date":"2023-07-20","close":1363.0},{"date":"2023-07-21","close":1333.0},{"date":"2023-07-24","close":1287.0},{"date":"2023-07-25","close":1285.0},{"date":"2023-07-26","close":1251.0},{"date":"2023-07-27","close":1243.0},{"date":"2023-07-28","close":1252.0},{"date":"2023-07-31","close":1290.0},{"date":"2023-08-01","close":1301.0},{"date":"2023-08-02","close":1331.0},{"date":"2023-08-03","close":1301.0},{"date":"2023-08-04","close":1303.0},{"date":"2023-08-07","close":1301.0},{"date":"2023-08-08","close":1691.0},{"date":"2023-08-09","close":1662.0},{"date":"2023-08-10","close":1541.0},{"date":"2023-08-11","close":1509.0},{"date":"2023-08-14","close":1740.0},{"date":"2023-08-16","close":1785.0},{"date":"2023-08-17","close":1617.0},{"date":"2023-08-18","close":1482.0},{"date":"2023-08-21","close":1445.0},{"date":"2023-08-22","close":1405.0},{"date":"2023-08-23","close":1826.0},{"date":"2023-08-24","close":2265.0},{"date":"2023-08-25","close":2290.0},{"date":"2023-08-28","close":2750.0},{"date":"2023-08-29","close":2500.0},{"date":"2023-08-30","close":2595.0},{"date":"2023-08-31","close":2500.0},{"date":"2023-09-01","close":2330.0},{"date":"2023-09-04","close":2230.0},{"date":"2023-09-05","close":2280.0},{"date":"2023-09-06","close":2200.0},{"date":"2023-09-07","close":2070.0},{"date":"2023-09-08","close":1960.0},{"date":"2023-09-11","close":1868.0},{"date":"2023-09-12","close":2005.0},{"date":"2023-09-13","close":1822.0},{"date":"2023-09-14","close":1955.0},{"date":"2023-09-15","close":1969.0},{"date":"2023-09-18","close":1937.0},{"date":"2023-09-19","close":1895.0},{"date":"2023-09-20","close":2115.0},{"date":"2023-09-21","close":2140.0},{"date":"2023-09-22","close":1967.0},{"date":"2023-09-25","close":1834.0},{"date":"2023-09-26","close":1725.0},{"date":"2023-09-27","close":1697.0},{"date":"2023-10-04","close":1621.0},{"date":"2023-10-05","close":1622.0},{"date":"2023-10-06","close":2105.0},{"date":"2023-10-10","close":2495.0},{"date":"2023-10-11","close":2525.0},{"date":"2023-10-12","close":2630.0},{"date":"2023-10-13","close":2335.0},{"date":"2023-10-16","close":2200.0},{"date":"2023-10-17","close":2200.0},{"date":"2023-10-18","close":2060.0},{"date":"2023-10-19","close":2010.0},{"date":"2023-10-20","close":2085.0},{"date":"2023-10-23","close":2070.0},{"date":"2023-10-24","close":2120.0},{"date":"2023-10-25","close":2240.0},{"date":"2023-10-26","close":2010.0},{"date":"2023-10-27","close":1973.0},{"date":"2023-10-30","close":2055.0},{"date":"2023-10-31","close":1996.0},{"date":"2023-11-01","close":2020.0},{"date":"2023-11-02","close":2140.0},{"date":"2023-11-03","close":2095.0},{"date":"2023-11-06","close":2095.0},{"date":"2023-11-07","close":1993.0},{"date":"2023-11-08","close":1897.0},{"date":"2023-11-09","close":1823.0},{"date":"2023-11-10","close":1775.0},{"date":"2023-11-13","close":1815.0},{"date":"2023-11-14","close":1879.0},{"date":"2023-11-15","close":1860.0},{"date":"2023-11-16","close":1827.0},{"date":"2023-11-17","close":1803.0},{"date":"2023-11-20","close":1829.0},{"date":"2023-11-21","close":1872.0},{"date":"2023-11-22","close":1847.0},{"date":"2023-11-23","close":1801.0},{"date":"2023-11-24","close":1783.0},{"date":"2023-11-27","close":1702.0},{"date":"2023-11-28","close":1753.0},{"date":"2023-11-29","close":1732.0},{"date":"2023-11-30","close":1753.0},{"date":"2023-12-01","close":1721.0},{"date":"2023-12-04","close":1723.0},{"date":"2023-12-05","close":1790.0},{"date":"2023-12-06","close":1870.0},{"date":"2023-12-07","close":1796.0},{"date":"2023-12-08","close":1795.0},{"date":"2023-12-11","close":2015.0},{"date":"2023-12-12","close":1976.0},{"date":"2023-12-13","close":1950.0},{"date":"2023-12-14","close":1904.0},{"date":"2023-12-15","close":1898.0},{"date":"2023-12-18","close":1886.0},{"date":"2023-12-19","close":1887.0},{"date":"2023-12-20","close":1863.0},{"date":"2023-12-21","close":1850.0},{"date":"2023-12-22","close":1830.0},{"date":"2023-12-26","close":1750.0},{"date":"2023-12-27","close":1762.0},{"date":"2023-12-28","close":1750.0},{"date":"2024-01-02","close":1774.0},{"date":"2024-01-03","close":1753.0},{"date":"2024-01-04","close":1794.0},{"date":"2024-01-05","close":1786.0},{"date":"2024-01-08","close":1851.0},{"date":"2024-01-09","close":1853.0},{"date":"2024-01-10","close":1874.0},{"date":"2024-01-11","close":1880.0},{"date":"2024-01-12","close":1820.0},{"date":"2024-01-15","close":1779.0},{"date":"2024-01-16","close":1760.0},{"date":"2024-01-17","close":1709.0},{"date":"2024-01-18","close":1735.0},{"date":"2024-01-19","close":1752.0},{"date":"2024-01-22","close":1784.0},{"date":"2024-01-23","close":1755.0},{"date":"2024-01-24","close":1720.0},{"date":"2024-01-25","close":1680.0},{"date":"2024-01-26","close":1693.0},{"date":"2024-01-29","close":1692.0},{"date":"2024-01-30","close":1650.0},{"date":"2024-01-31","close":1632.0},{"date":"2024-02-01","close":1600.0},{"date":"2024-02-02","close":1638.0},{"date":"2024-02-05","close":1637.0},{"date":"2024-02-06","close":1596.0},{"date":"2024-02-07","close":1609.0},{"date":"2024-02-08","close":1640.0},{"date":"2024-02-13","close":1770.0},{"date":"2024-02-14","close":1794.0},{"date":"2024-02-15","close":1860.0},{"date":"2024-02-16","close":1834.0},{"date":"2024-02-19","close":1816.0},{"date":"2024-02-20","close":1789.0},{"date":"2024-02-21","close":1767.0},{"date":"2024-02-22","close":1770.0},{"date":"2024-02-23","close":1753.0},{"date":"2024-02-26","close":1708.0},{"date":"2024-02-27","close":1688.0},{"date":"2024-02-28","close":1688.0},{"date":"2024-02-29","close":1684.0},{"date":"2024-03-04","close":1670.0},{"date":"2024-03-05","close":1691.0},{"date":"2024-03-06","close":1755.0},{"date":"2024-03-07","close":1708.0},{"date":"2024-03-08","close":1713.0},{"date":"2024-03-11","close":1679.0},{"date":"2024-03-12","close":1655.0},{"date":"2024-03-13","close":1634.0},{"date":"2024-03-14","close":1621.0},{"date":"2024-03-15","close":1621.0},{"date":"2024-03-18","close":1646.0},{"date":"2024-03-19","close":1728.0},{"date":"2024-03-20","close":1628.0},{"date":"2024-03-21","close":1611.0},{"date":"2024-03-22","close":1625.0},{"date":"2024-03-25","close":1626.0},{"date":"2024-03-26","close":1700.0},{"date":"2024-03-27","close":1638.0},{"date":"2024-03-28","close":1638.0},{"date":"2024-03-29","close":1624.0},{"date":"2024-04-01","close":1640.0},{"date":"2024-04-02","close":1614.0},{"date":"2024-04-03","close":1600.0},{"date":"2024-04-04","close":1601.0},{"date":"2024-04-05","close":1583.0},{"date":"2024-04-08","close":1535.0},{"date":"2024-04-09","close":1540.0},{"date":"2024-04-11","close":1500.0},{"date":"2024-04-12","close":1528.0},{"date":"2024-04-15","close":1491.0},{"date":"2024-04-16","close":1442.0},{"date":"2024-04-17","close":1443.0},{"date":"2024-04-18","close":1500.0},{"date":"2024-04-19","close":1413.0},{"date":"2024-04-22","close":1423.0},{"date":"2024-04-23","close":1432.0},{"date":"2024-04-24","close":1460.0},{"date":"2024-04-25","close":1442.0},{"date":"2024-04-26","close":1459.0},{"date":"2024-04-29","close":1461.0},{"date":"2024-04-30","close":1451.0},{"date":"2024-05-02","close":1454.0},{"date":"2024-05-03","close":1458.0},{"date":"2024-05-07","close":1515.0},{"date":"2024-05-08","close":1497.0},{"date":"2024-05-09","close":1503.0},{"date":"2024-05-10","close":1487.0},{"date":"2024-05-13","close":1451.0},{"date":"2024-05-14","close":1469.0},{"date":"2024-05-16","close":1481.0},{"date":"2024-05-17","close":1478.0},{"date":"2024-05-20","close":1446.0},{"date":"2024-05-21","close":1421.0},{"date":"2024-05-22","close":1420.0},{"date":"2024-05-23","close":1409.0},{"date":"2024-05-24","close":1401.0},{"date":"2024-05-27","close":1390.0},{"date":"2024-05-28","close":1434.0},{"date":"2024-05-29","close":1392.0},{"date":"2024-05-30","close":1375.0},{"date":"2024-05-31","close":1371.0},{"date":"2024-06-03","close":1368.0},{"date":"2024-06-04","close":1349.0},{"date":"2024-06-05","close":1366.0},{"date":"2024-06-07","close":1369.0},{"date":"2024-06-10","close":1354.0},{"date":"2024-06-11","close":1362.0},{"date":"2024-06-12","close":1382.0},{"date":"2024-06-13","close":1377.0},{"date":"2024-06-14","close":1394.0},{"date":"2024-06-17","close":1410.0},{"date":"2024-06-18","close":1449.0},{"date":"2024-06-19","close":1455.0},{"date":"2024-06-20","close":1455.0},{"date":"2024-06-21","close":1437.0},{"date":"2024-06-24","close":1448.0},{"date":"2024-06-25","close":1414.0},{"date":"2024-06-26","close":1413.0},{"date":"2024-06-27","close":1406.0},{"date":"2024-06-28","close":1390.0},{"date":"2024-07-01","close":1383.0},{"date":"2024-07-02","close":1362.0},{"date":"2024-07-03","close":1345.0},{"date":"2024-07-04","close":1315.0},{"date":"2024-07-05","close":1328.0},{"date":"2024-07-08","close":1340.0},{"date":"2024-07-09","close":1338.0},{"date":"2024-07-10","close":1335.0},{"date":"2024-07-11","close":1315.0},{"date":"2024-07-12","close":1289.0},{"date":"2024-07-15","close":1309.0},{"date":"2024-07-16","close":1288.0},{"date":"2024-07-17","close":1270.0},{"date":"2024-07-18","close":1244.0},{"date":"2024-07-19","close":1245.0},{"date":"2024-07-22","close":1226.0},{"date":"2024-07-23","close":1224.0},{"date":"2024-07-24","close":1207.0},{"date":"2024-07-25","close":1206.0},{"date":"2024-07-26","close":1225.0},{"date":"2024-07-29","close":1207.0},{"date":"2024-07-30","close":1180.0},{"date":"2024-07-31","close":1186.0},{"date":"2024-08-01","close":1207.0},{"date":"2024-08-02","close":1177.0},{"date":"2024-08-05","close":1050.0},{"date":"2024-08-06","close":1130.0},{"date":"2024-08-07","close":1132.0},{"date":"2024-08-08","close":1101.0},{"date":"2024-08-09","close":1109.0},{"date":"2024-08-12","close":1112.0},{"date":"2024-08-13","close":1111.0},{"date":"2024-08-14","close":1145.0},{"date":"2024-08-16","close":1134.0},{"date":"2024-08-19","close":1115.0},{"date":"2024-08-20","close":1127.0},{"date":"2024-08-21","close":1135.0},{"date":"2024-08-22","close":1125.0},{"date":"2024-08-23","close":1183.0},{"date":"2024-08-26","close":1263.0},{"date":"2024-08-27","close":1288.0},{"date":"2024-08-28","close":1209.0},{"date":"2024-08-29","close":1169.0},{"date":"2024-08-30","close":1187.0},{"date":"2024-09-02","close":1126.0},{"date":"2024-09-03","close":1126.0},{"date":"2024-09-04","close":1101.0},{"date":"2024-09-05","close":1176.0},{"date":"2024-09-06","close":1107.0},{"date":"2024-09-09","close":1119.0},{"date":"2024-09-10","close":1090.0},{"date":"2024-09-11","close":1080.0},{"date":"2024-09-12","close":1111.0},{"date":"2024-09-13","close":1110.0},{"date":"2024-09-19","close":1123.0},{"date":"2024-09-20","close":1125.0},{"date":"2024-09-23","close":1107.0},{"date":"2024-09-24","close":1109.0},{"date":"2024-09-25","close":1110.0},{"date":"2024-09-26","close":1150.0},{"date":"2024-09-27","close":1144.0},{"date":"2024-09-30","close":1118.0},{"date":"2024-10-02","close":1110.0},{"date":"2024-10-04","close":1121.0},{"date":"2024-10-07","close":1126.0},{"date":"2024-10-08","close":1117.0},{"date":"2024-10-10","close":1114.0},{"date":"2024-10-11","close":1115.0},{"date":"2024-10-14","close":1111.0},{"date":"2024-10-15","close":1135.0},{"date":"2024-10-16","close":1118.0},{"date":"2024-10-17","close":1129.0},{"date":"2024-10-18","close":1119.0},{"date":"2024-10-21","close":1116.0},{"date":"2024-10-22","close":1134.0},{"date":"2024-10-23","close":1160.0},{"date":"2024-10-24","close":1147.0},{"date":"2024-10-25","close":1177.0},{"date":"2024-10-28","close":1163.0},{"date":"2024-10-29","close":1147.0},{"date":"2024-10-30","close":1144.0},{"date":"2024-10-31","close":1142.0},{"date":"2024-11-01","close":1109.0},{"date":"2024-11-04","close":1119.0},{"date":"2024-11-05","close":1128.0},{"date":"2024-11-06","close":1108.0},{"date":"2024-11-07","close":1108.0},{"date":"2024-11-08","close":1149.0},{"date":"2024-11-11","close":1190.0},{"date":"2024-11-12","close":1141.0},{"date":"2024-11-13","close":1133.0},{"date":"2024-11-14","close":1305.0},{"date":"2024-11-15","close":1287.0},{"date":"2024-11-18","close":1315.0},{"date":"2024-11-19","close":1322.0},{"date":"2024-11-20","close":1263.0},{"date":"2024-11-21","close":1263.0},{"date":"2024-11-22","close":1256.0},{"date":"2024-11-25","close":1287.0},{"date":"2024-11-26","close":1282.0},{"date":"2024-11-27","close":1273.0},{"date":"2024-11-28","close":1270.0},{"date":"2024-11-29","close":1301.0},{"date":"2024-12-02","close":1331.0},{"date":"2024-12-03","close":1354.0},{"date":"2024-12-04","close":1314.0},{"date":"2024-12-05","close":1217.0},{"date":"2024-12-06","close":1182.0},{"date":"2024-12-09","close":1106.0},{"date":"2024-12-10","close":1164.0},{"date":"2024-12-11","close":1372.0},{"date":"2024-12-12","close":1496.0},{"date":"2024-12-13","close":1361.0},{"date":"2024-12-16","close":1410.0},{"date":"2024-12-17","close":1386.0},{"date":"2024-12-18","close":1400.0},{"date":"2024-12-19","close":1423.0},{"date":"2024-12-20","close":1345.0},{"date":"2024-12-23","close":1356.0},{"date":"2024-12-24","close":1324.0},{"date":"2024-12-26","close":1312.0},{"date":"2024-12-27","close":1411.0},{"date":"2024-12-30","close":1434.0},{"date":"2025-01-02","close":1421.0},{"date":"2025-01-03","close":1457.0},{"date":"2025-01-06","close":1698.0},{"date":"2025-01-07","close":1638.0},{"date":"2025-01-08","close":1494.0},{"date":"2025-01-09","close":1329.0},{"date":"2025-01-10","close":1311.0},{"date":"2025-01-13","close":1228.0},{"date":"2025-01-14","close":1225.0},{"date":"2025-01-15","close":1278.0},{"date":"2025-01-16","close":1292.0},{"date":"2025-01-17","close":1261.0},{"date":"2025-01-20","close":1256.0},{"date":"2025-01-21","close":1287.0},{"date":"2025-01-22","close":1673.0},{"date":"2025-01-23","close":1770.0},{"date":"2025-01-24","close":1660.0},{"date":"2025-01-31","close":1614.0},{"date":"2025-02-03","close":1475.0},{"date":"2025-02-04","close":1640.0},{"date":"2025-02-05","close":1615.0},{"date":"2025-02-06","close":1580.0},{"date":"2025-02-07","close":1550.0},{"date":"2025-02-10","close":1508.0},{"date":"2025-02-11","close":1505.0},{"date":"2025-02-12","close":1458.0},{"date":"2025-02-13","close":1426.0},{"date":"2025-02-14","close":1402.0},{"date":"2025-02-17","close":1408.0},{"date":"2025-02-18","close":1417.0},{"date":"2025-02-19","close":1416.0},{"date":"2025-02-20","close":1389.0},{"date":"2025-02-21","close":1399.0},{"date":"2025-02-24","close":1398.0},{"date":"2025-02-25","close":1370.0},{"date":"2025-02-26","close":1380.0},{"date":"2025-02-27","close":1408.0},{"date":"2025-02-28","close":1355.0},{"date":"2025-03-04","close":1314.0},{"date":"2025-03-05","close":1344.0},{"date":"2025-03-06","close":1313.0},{"date":"2025-03-07","close":1288.0},{"date":"2025-03-10","close":1285.0},{"date":"2025-03-11","close":1257.0},{"date":"2025-03-12","close":1268.0},{"date":"2025-03-13","close":1327.0},{"date":"2025-03-14","close":1332.0},{"date":"2025-03-17","close":1322.0},{"date":"2025-03-18","close":1319.0},{"date":"2025-03-19","close":1308.0},{"date":"2025-03-20","close":1283.0},{"date":"2025-03-21","close":1271.0},{"date":"2025-03-24","close":1281.0},{"date":"2025-03-25","close":1248.0},{"date":"2025-03-26","close":1252.0},{"date":"2025-03-27","close":1219.0},{"date":"2025-03-28","close":1197.0},{"date":"2025-03-31","close":1164.0},{"date":"2025-04-01","close":1186.0},{"date":"2025-04-02","close":1158.0},{"date":"2025-04-03","close":1159.0},{"date":"2025-04-04","close":1171.0},{"date":"2025-04-07","close":1104.0},{"date":"2025-04-08","close":1137.0},{"date":"2025-04-09","close":1079.0},{"date":"2025-04-10","close":1138.0},{"date":"2025-04-11","close":1162.0},{"date":"2025-04-14","close":1202.0},{"date":"2025-04-15","close":1200.0},{"date":"2025-04-16","close":1173.0},{"date":"2025-04-17","close":1195.0},{"date":"2025-04-18","close":1202.0},{"date":"2025-04-21","close":1198.0},{"date":"2025-04-22","close":1195.0},{"date":"2025-04-23","close":1200.0},{"date":"2025-04-24","close":1413.0},{"date":"2025-04-25","close":1558.0},{"date":"2025-04-28","close":1471.0},{"date":"2025-04-29","close":1521.0},{"date":"2025-04-30","close":1383.0},{"date":"2025-05-02","close":1363.0},{"date":"2025-05-07","close":1390.0},{"date":"2025-05-08","close":1363.0},{"date":"2025-05-09","close":1492.0},{"date":"2025-05-12","close":1496.0},{"date":"2025-05-13","close":1445.0},{"date":"2025-05-14","close":1453.0},{"date":"2025-05-15","close":1411.0},{"date":"2025-05-16","close":1393.0},{"date":"2025-05-19","close":1390.0},{"date":"2025-05-20","close":1385.0},{"date":"2025-05-21","close":1433.0},{"date":"2025-05-22","close":1377.0},{"date":"2025-05-23","close":1377.0},{"date":"2025-05-26","close":1381.0},{"date":"2025-05-27","close":1418.0},{"date":"2025-05-28","close":1406.0},{"date":"2025-05-29","close":1378.0},{"date":"2025-05-30","close":1372.0},{"date":"2025-06-02","close":1377.0},{"date":"2025-06-04","close":1405.0},{"date":"2025-06-05","close":1395.0},{"date":"2025-06-09","close":1427.0},{"date":"2025-06-10","close":1405.0},{"date":"2025-06-11","close":1405.0},{"date":"2025-06-12","close":1385.0},{"date":"2025-06-13","close":1355.0},{"date":"2025-06-16","close":1347.0},{"date":"2025-06-17","close":1347.0},{"date":"2025-06-18","close":1345.0},{"date":"2025-06-19","close":1348.0},{"date":"2025-06-20","close":1337.0},{"date":"2025-06-23","close":1281.0},{"date":"2025-06-24","close":1401.0},{"date":"2025-06-25","close":1371.0},{"date":"2025-06-26","close":1362.0},{"date":"2025-06-27","close":1333.0},{"date":"2025-06-30","close":1338.0},{"date":"2025-07-01","close":1330.0},{"date":"2025-07-02","close":1330.0},{"date":"2025-07-03","close":1334.0},{"date":"2025-07-04","close":1324.0},{"date":"2025-07-07","close":1309.0},{"date":"2025-07-08","close":1320.0},{"date":"2025-07-09","close":1320.0},{"date":"2025-07-10","close":1332.0},{"date":"2025-07-11","close":1328.0},{"date":"2025-07-14","close":1310.0},{"date":"2025-07-15","close":1312.0},{"date":"2025-07-16","close":1303.0},{"date":"2025-07-17","close":1308.0},{"date":"2025-07-18","close":1310.0},{"date":"2025-07-21","close":1301.0},{"date":"2025-07-22","close":1292.0},{"date":"2025-07-23","close":1274.0},{"date":"2025-07-24","close":1253.0},{"date":"2025-07-25","close":1234.0},{"date":"2025-07-28","close":1240.0},{"date":"2025-07-29","close":1237.0},{"date":"2025-07-30","close":1245.0},{"date":"2025-07-31","close":1278.0},{"date":"2025-08-01","close":1235.0},{"date":"2025-08-04","close":1260.0},{"date":"2025-08-05","close":1271.0},{"date":"2025-08-06","close":1280.0},{"date":"2025-08-07","close":1272.0},{"date":"2025-08-08","close":1274.0},{"date":"2025-08-11","close":1293.0},{"date":"2025-08-12","close":1296.0},{"date":"2025-08-13","close":1312.0},{"date":"2025-08-14","close":1328.0},{"date":"2025-08-18","close":1325.0},{"date":"2025-08-19","close":1297.0},{"date":"2025-08-20","close":1260.0},{"date":"2025-08-21","close":1253.0},{"date":"2025-08-22","close":1247.0},{"date":"2025-08-25","close":1259.0},{"date":"2025-08-26","close":1273.0},{"date":"2025-08-27","close":1264.0},{"date":"2025-08-28","close":1261.0},{"date":"2025-08-29","close":1250.0},{"date":"2025-09-01","close":1247.0},{"date":"2025-09-02","close":1250.0},{"date":"2025-09-03","close":1240.0},{"date":"2025-09-04","close":1254.0},{"date":"2025-09-05","close":1275.0},{"date":"2025-09-08","close":1276.0},{"date":"2025-09-09","close":1262.0},{"date":"2025-09-10","close":1277.0},{"date":"2025-09-11","close":1277.0},{"date":"2025-09-12","close":1295.0},{"date":"2025-09-15","close":1316.0},{"date":"2025-09-16","close":1305.0},{"date":"2025-09-17","close":1300.0},{"date":"2025-09-18","close":1354.0},{"date":"2025-09-19","close":1320.0},{"date":"2025-09-22","close":1335.0},{"date":"2025-09-23","close":1299.0},{"date":"2025-09-24","close":1305.0},{"date":"2025-09-25","close":1318.0},{"date":"2025-09-26","close":1270.0},{"date":"2025-09-29","close":1276.0},{"date":"2025-09-30","close":1329.0},{"date":"2025-10-01","close":1299.0},{"date":"2025-10-02","close":1302.0},{"date":"2025-10-10","close":1344.0},{"date":"2025-10-13","close":1342.0},{"date":"2025-10-14","close":1350.0},{"date":"2025-10-15","close":1374.0},{"date":"2025-10-16","close":1336.0},{"date":"2025-10-17","close":1285.0},{"date":"2025-10-20","close":1305.0},{"date":"2025-10-21","close":1309.0},{"date":"2025-10-22","close":1330.0},{"date":"2025-10-23","close":1348.0},{"date":"2025-10-24","close":1316.0},{"date":"2025-10-27","close":1354.0},{"date":"2025-10-28","close":1365.0},{"date":"2025-10-29","close":1370.0},{"date":"2025-10-30","close":1327.0},{"date":"2025-10-31","close":1316.0},{"date":"2025-11-03","close":1301.0},{"date":"2025-11-04","close":1282.0},{"date":"2025-11-05","close":1341.0},{"date":"2025-11-06","close":1416.0},{"date":"2025-11-07","close":1324.0},{"date":"2025-11-10","close":1331.0},{"date":"2025-11-11","close":1384.0},{"date":"2025-11-12","close":1354.0},{"date":"2025-11-13","close":1347.0},{"date":"2025-11-14","close":1288.0},{"date":"2025-11-17","close":1304.0},{"date":"2025-11-18","close":1296.0},{"date":"2025-11-19","close":1283.0},{"date":"2025-11-20","close":1292.0},{"date":"2025-11-21","close":1251.0},{"date":"2025-11-24","close":1225.0},{"date":"2025-11-25","close":1236.0},{"date":"2025-11-26","close":1237.0},{"date":"2025-11-27","close":1239.0},{"date":"2025-11-28","close":1271.0},{"date":"2025-12-01","close":1279.0},{"date":"2025-12-02","close":1269.0},{"date":"2025-12-03","close":1275.0},{"date":"2025-12-04","close":1300.0},{"date":"2025-12-05","close":1292.0},{"date":"2025-12-08","close":1297.0},{"date":"2025-12-09","close":1288.0},{"date":"2025-12-10","close":1286.0},{"date":"2025-12-11","close":1291.0},{"date":"2025-12-12","close":1302.0},{"date":"2025-12-15","close":1276.0},{"date":"2025-12-16","close":1250.0},{"date":"2025-12-17","close":1253.0},{"date":"2025-12-18","close":1244.0},{"date":"2025-12-19","close":1248.0},{"date":"2025-12-22","close":1294.0},{"date":"2025-12-23","close":1272.0},{"date":"2025-12-24","close":1255.0},{"date":"2025-12-26","close":1250.0},{"date":"2025-12-29","close":1251.0},{"date":"2025-12-30","close":1245.0},{"date":"2026-01-02","close":1280.0},{"date":"2026-01-05","close":1314.0},{"date":"2026-01-06","close":1332.0},{"date":"2026-01-07","close":1348.0},{"date":"2026-01-08","close":1302.0},{"date":"2026-01-09","close":1367.0},{"date":"2026-01-12","close":1425.0},{"date":"2026-01-13","close":1354.0},{"date":"2026-01-14","close":1325.0},{"date":"2026-01-15","close":1350.0},{"date":"2026-01-16","close":1304.0},{"date":"2026-01-19","close":1405.0},{"date":"2026-01-20","close":1480.0},{"date":"2026-01-21","close":1475.0},{"date":"2026-01-22","close":1469.0},{"date":"2026-01-23","close":1508.0},{"date":"2026-01-26","close":1484.0},{"date":"2026-01-27","close":1464.0},{"date":"2026-01-28","close":1449.0},{"date":"2026-01-29","close":1515.0},{"date":"2026-01-30","close":1452.0},{"date":"2026-02-02","close":1517.0},{"date":"2026-02-03","close":1581.0},{"date":"2026-02-04","close":1536.0},{"date":"2026-02-05","close":1455.0},{"date":"2026-02-06","close":1453.0},{"date":"2026-02-09","close":1487.0},{"date":"2026-02-10","close":1495.0},{"date":"2026-02-11","close":1487.0},{"date":"2026-02-12","close":1447.0},{"date":"2026-02-13","close":1396.0},{"date":"2026-02-19","close":1438.0},{"date":"2026-02-20","close":1438.0},{"date":"2026-02-23","close":1461.0},{"date":"2026-02-24","close":1442.0},{"date":"2026-02-25","close":1428.0},{"date":"2026-02-26","close":1445.0},{"date":"2026-02-27","close":1448.0},{"date":"2026-03-03","close":1403.0},{"date":"2026-03-04","close":1211.0},{"date":"2026-03-05","close":1340.0},{"date":"2026-03-06","close":1360.0},{"date":"2026-03-09","close":1293.0},{"date":"2026-03-10","close":1355.0},{"date":"2026-03-11","close":1470.0},{"date":"2026-03-12","close":1522.0},{"date":"2026-03-13","close":1541.0},{"date":"2026-03-16","close":1640.0},{"date":"2026-03-17","close":1635.0},{"date":"2026-03-18","close":1605.0},{"date":"2026-03-19","close":2085.0},{"date":"2026-03-20","close":2710.0},{"date":"2026-03-23","close":3520.0},{"date":"2026-03-24","close":4575.0},{"date":"2026-03-25","close":5940.0},{"date":"2026-03-26","close":5940.0},{"date":"2026-03-27","close":7720.0},{"date":"2026-03-30","close":8350.0},{"date":"2026-03-31","close":8350.0},{"date":"2026-04-01","close":8530.0},{"date":"2026-04-02","close":7400.0},{"date":"2026-04-03","close":7700.0},{"date":"2026-04-06","close":6950.0},{"date":"2026-04-07","close":7070.0},{"date":"2026-04-08","close":7160.0},{"date":"2026-04-09","close":7250.0},{"date":"2026-04-10","close":7690.0},{"date":"2026-04-13","close":9990.0},{"date":"2026-04-14","close":11860.0},{"date":"2026-04-15","close":14200.0},{"date":"2026-04-16","close":14200.0},{"date":"2026-04-17","close":12970.0},{"date":"2026-04-20","close":12100.0},{"date":"2026-04-21","close":10620.0},{"date":"2026-04-22","close":10090.0},{"date":"2026-04-23","close":9130.0},{"date":"2026-04-24","close":8730.0},{"date":"2026-04-27","close":9560.0},{"date":"2026-04-28","close":8750.0},{"date":"2026-04-29","close":8830.0},{"date":"2026-04-30","close":8350.0},{"date":"2026-05-04","close":8740.0},{"date":"2026-05-06","close":8830.0},{"date":"2026-05-07","close":9210.0},{"date":"2026-05-08","close":8910.0},{"date":"2026-05-11","close":9900.0},{"date":"2026-05-12","close":9310.0},{"date":"2026-05-13","close":8750.0},{"date":"2026-05-14","close":8810.0},{"date":"2026-05-15","close":7920.0},{"date":"2026-05-18","close":7780.0},{"date":"2026-05-19","close":7840.0},{"date":"2026-05-20","close":8360.0},{"date":"2026-05-21","close":8660.0},{"date":"2026-05-22","close":9600.0},{"date":"2026-05-26","close":10390.0},{"date":"2026-05-27","close":8970.0},{"date":"2026-05-28","close":8090.0},{"date":"2026-05-29","close":7710.0},{"date":"2026-06-01","close":7090.0},{"date":"2026-06-02","close":6610.0},{"date":"2026-06-04","close":7010.0},{"date":"2026-06-05","close":6600.0},{"date":"2026-06-08","close":6140.0},{"date":"2026-06-09","close":6660.0},{"date":"2026-06-10","close":6100.0},{"date":"2026-06-11","close":6100.0},{"date":"2026-06-12","close":6460.0},{"date":"2026-06-15","close":6570.0},{"date":"2026-06-16","close":6800.0},{"date":"2026-06-17","close":6270.0},{"date":"2026-06-18","close":8150.0},{"date":"2026-06-19","close":7350.0},{"date":"2026-06-22","close":7000.0},{"date":"2026-06-23","close":6050.0},{"date":"2026-06-24","close":6050.0},{"date":"2026-06-25","close":5650.0},{"date":"2026-06-26","close":5250.0},{"date":"2026-06-29","close":5630.0},{"date":"2026-06-30","close":5420.0},{"date":"2026-07-01","close":5780.0},{"date":"2026-07-02","close":5150.0},{"date":"2026-07-03","close":5260.0},{"date":"2026-07-06","close":4960.0},{"date":"2026-07-07","close":4660.0},{"date":"2026-07-08","close":4420.0},{"date":"2026-07-09","close":4465.0},{"date":"2026-07-10","close":4980.0},{"date":"2026-07-13","close":4470.0},{"date":"2026-07-14","close":4455.0},{"date":"2026-07-15","close":4800.0},{"date":"2026-07-16","close":4440.0},{"date":"2026-07-20","close":4035.0},{"date":"2026-07-21","close":4160.0},{"date":"2026-07-22","close":4300.0},{"date":"2026-07-23","close":4380.0},{"date":"2026-07-24","close":4150.0},{"date":"2026-07-27","close":4125.0},{"date":"2026-07-28","close":3890.0},{"date":"2026-07-29","close":3505.0},{"date":"2026-07-30","close":3390.0},{"date":"2026-07-31","close":3880.0},{"date":"2026-08-03","close":4020.0},{"date":"2026-08-04","close":4430.0},{"date":"2026-08-05","close":4795.0},{"date":"2026-08-06","close":4585.0},{"date":"2026-08-07","close":4765.0},{"date":"2026-08-10","close":5020.0},{"date":"2026-08-11","close":4900.0},{"date":"2026-08-12","close":5140.0},{"date":"2026-08-13","close":5050.0},{"date":"2026-08-14","close":4905.0},{"date":"2026-08-18","close":4605.0},{"date":"2026-08-19","close":4460.0},{"date":"2026-08-20","close":4470.0},{"date":"2026-08-21","close":4200.0},{"date":"2026-08-24","close":4280.0},{"date":"2026-08-25","close":4340.0},{"date":"2026-08-26","close":4485.0},{"date":"2026-08-27","close":4575.0},{"date":"2026-08-28","close":5110.0},{"date":"2026-08-31","close":4955.0},{"date":"2026-09-01","close":5140.0},{"date":"2026-09-02","close":4950.0},{"date":"2026-09-03","close":4720.0},{"date":"2026-09-04","close":4840.0},{"date":"2026-09-07","close":4855.0},{"date":"2026-09-08","close":5060.0},{"date":"2026-09-09","close":6570.0},{"date":"2026-09-10","close":6700.0},{"date":"2026-09-11","close":7190.0},{"date":"2026-09-14","close":7120.0},{"date":"2026-09-15","close":7030.0},{"date":"2026-09-16","close":7280.0},{"date":"2026-09-17","close":7120.0},{"date":"2026-09-18","close":8140.0},{"date":"2026-09-21","close":8000.0},{"date":"2026-09-22","close":7710.0},{"date":"2026-09-23","close":7890.0},{"date":"2026-09-28","close":7600.0},{"date":"2026-09-29","close":7470.0},{"date":"2026-09-30","close":7430.0},{"date":"2026-10-01","close":7450.0},{"date":"2026-10-02","close":8340.0},{"date":"2026-10-06","close":8630.0},{"date":"2026-10-07","close":8170.0},{"date":"2026-10-08","close":8320.0},{"date":"2026-10-12","close":7410.0},{"date":"2026-10-13","close":7570.0},{"date":"2026-10-14","close":7860.0},{"date":"2026-10-15","close":7530.0},{"date":"2026-10-16","close":8930.0},{"date":"2026-10-19","close":8480.0},{"date":"2026-10-20","close":8100.0},{"date":"2026-10-21","close":8680.0},{"date":"2026-10-22","close":8370.0},{"date":"2026-10-23","close":7430.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":3412.0,"foreign_net":-6791.0,"institution_net":3379.0},{"date":"2026-10-21","retail_net":-205680.0,"foreign_net":193566.0,"institution_net":12114.0},{"date":"2026-10-20","retail_net":-123371.0,"foreign_net":127536.0,"institution_net":-4165.0},{"date":"2026-10-19","retail_net":464329.0,"foreign_net":-459847.0,"institution_net":-4482.0},{"date":"2026-10-16","retail_net":-555391.0,"foreign_net":550712.0,"institution_net":4679.0},{"date":"2026-10-15","retail_net":148607.0,"foreign_net":-143398.0,"institution_net":-5209.0},{"date":"2026-10-14","retail_net":-46080.0,"foreign_net":38990.0,"institution_net":7090.0},{"date":"2026-10-13","retail_net":158130.0,"foreign_net":-162132.0,"institution_net":4002.0},{"date":"2026-10-12","retail_net":116146.0,"foreign_net":-116059.0,"institution_net":-87.0},{"date":"2026-10-08","retail_net":38275.0,"foreign_net":-38071.0,"institution_net":-204.0},{"date":"2026-10-07","retail_net":219262.0,"foreign_net":-223686.0,"institution_net":4424.0},{"date":"2026-10-06","retail_net":5207.0,"foreign_net":-4669.0,"institution_net":-538.0},{"date":"2026-10-02","retail_net":-526663.0,"foreign_net":496141.0,"institution_net":30522.0},{"date":"2026-10-01","retail_net":-26243.0,"foreign_net":25578.0,"institution_net":665.0},{"date":"2026-09-30","retail_net":106399.0,"foreign_net":-108578.0,"institution_net":2179.0},{"date":"2026-09-29","retail_net":-31678.0,"foreign_net":32311.0,"institution_net":-633.0},{"date":"2026-09-28","retail_net":132803.0,"foreign_net":-128998.0,"institution_net":-3805.0},{"date":"2026-09-23","retail_net":308040.0,"foreign_net":-314109.0,"institution_net":6069.0},{"date":"2026-09-22","retail_net":173488.0,"foreign_net":-172411.0,"institution_net":-1077.0},{"date":"2026-09-21","retail_net":451988.0,"foreign_net":-459087.0,"institution_net":7099.0},{"date":"2026-09-18","retail_net":-1234777.0,"foreign_net":1216345.0,"institution_net":18432.0},{"date":"2026-09-17","retail_net":-56888.0,"foreign_net":44426.0,"institution_net":12462.0},{"date":"2026-09-16","retail_net":11322.0,"foreign_net":-12048.0,"institution_net":726.0},{"date":"2026-09-15","retail_net":176358.0,"foreign_net":-179926.0,"institution_net":3568.0},{"date":"2026-09-14","retail_net":649468.0,"foreign_net":-646578.0,"institution_net":-2890.0},{"date":"2026-09-11","retail_net":183083.0,"foreign_net":-188961.0,"institution_net":5878.0},{"date":"2026-09-10","retail_net":293248.0,"foreign_net":-294351.0,"institution_net":1103.0},{"date":"2026-09-09","retail_net":-206704.0,"foreign_net":199671.0,"institution_net":7033.0},{"date":"2026-09-08","retail_net":-44015.0,"foreign_net":43561.0,"institution_net":454.0},{"date":"2026-09-07","retail_net":75346.0,"foreign_net":-75559.0,"institution_net":213.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":3412.0,"foreign_net":-6791.0,"institution_net":3379.0},"d3":{"retail_net":-325639.0,"foreign_net":314311.0,"institution_net":11328.0},"d7":{"retail_net":-314174.0,"foreign_net":300768.0,"institution_net":13406.0},"d14":{"retail_net":-330060.0,"foreign_net":277870.0,"institution_net":52190.0},"d30":{"retail_net":657421.0,"foreign_net":-766422.0,"institution_net":109001.0}},"analysis":"최근 5일 외국인 순매수 40.52만, 기관 순매수 1.15만. 30일 누적: 외국인 -76.64만, 기관 10.90만.","foreign_flow":405176.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":11525.0},"insider_trades":[],"price_analysis":{"current":7540.0,"low_30d":4870.0,"support":5323.0,"high_30d":9400.0,"change_1d":-9.9,"change_7d":-10.7,"change_30d":49.6,"resistance":8947.0,"position_in_range":59.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.65,"per":null,"quarter":"2024-Q2"},{"pbr":1.36,"per":null,"quarter":"2024-Q3"},{"pbr":1.86,"per":null,"quarter":"2024-Q4"},{"pbr":1.58,"per":null,"quarter":"2025-Q1"},{"pbr":1.81,"per":null,"quarter":"2025-Q2"},{"pbr":1.74,"per":null,"quarter":"2025-Q3"},{"pbr":1.64,"per":null,"quarter":"2025-Q4"},{"pbr":10.58,"per":141.81,"quarter":"2026-Q1"},{"pbr":6.67,"per":65.38,"quarter":"2026-Q2"},{"pbr":7.88,"per":90.95,"quarter":"현재"}],"timeline":[{"close":1390.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":1118.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1434.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1164.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":1338.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":1329.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1245.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":8350.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":5420.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.21,"pbr_5y_low":1.36,"per_5y_avg":103.59,"per_5y_low":65.38,"current_pbr":7.88,"current_per":90.95,"pbr_5y_high":10.58,"per_5y_high":141.81,"pbr_5y_median":1.74,"per_5y_median":103.59,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":50.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수"],"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":"COMMUNICATION EQUIPMENT"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +1.4%"},"momentum":{"grade":"C","reason":"RSI 57"},"valuation":{"grade":"C","reason":"PER 91.31x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.14,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.04,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.78,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.42,"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":30.65,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":8.79,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":6.89,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.65,"per":null,"close":1390.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.36,"per":null,"close":1118.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.86,"per":null,"close":1434.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.58,"per":null,"close":1164.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.81,"per":null,"close":1338.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.74,"per":null,"close":1329.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.64,"per":null,"close":1245.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":10.58,"per":141.81,"close":8350.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":6.67,"per":65.38,"close":5420.0,"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":"91.3배"},{"label":"PBR","value":"7.9배"},{"label":"5년 PER 밴드","value":"하위 50%"},{"label":"ROE","value":"3.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":29.0,"pbr":null,"per":null,"roa":0.021351080746532705,"roe":0.030356080110221347,"revenue":14727621026.0,"market_cap":null,"net_income":1272413106.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3064902379706304,"total_assets":59594786845.0,"total_equity":41916252078.0,"profit_margin":0.086396377510916,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2554875343.0,"operating_margin":0.17347508728596747},{"eps":34.85,"pbr":9.68,"per":null,"roa":0.02623244123173298,"roe":0.03755178654112228,"revenue":14525189915.0,"market_cap":383000000000.0,"net_income":1527224812.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2527102824459008,"total_assets":58218935802.0,"total_equity":40669830990.0,"profit_margin":0.10514319061831007,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1466237450.0,"operating_margin":0.10094445983703339},{"eps":-9.48,"pbr":null,"per":null,"roa":-0.00735970046472556,"roe":-0.010607745504661962,"revenue":11449502634.0,"market_cap":null,"net_income":-415582814.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.19692188264184124,"total_assets":56467354343.0,"total_equity":39177298684.0,"profit_margin":-0.03629701894350427,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":53915157.0,"operating_margin":0.004708951884066618},{"eps":28.53,"pbr":null,"per":null,"roa":0.022330090582041957,"roe":0.03175625358876289,"revenue":12061552981.0,"market_cap":null,"net_income":1250339038.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2220518760079225,"total_assets":55993460188.0,"total_equity":39373002061.0,"profit_margin":0.10366318831162127,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":563453719.0,"operating_margin":0.04671485669279754},{"eps":4.98,"pbr":null,"per":null,"roa":0.004064529804533925,"roe":0.005723708879297901,"revenue":10077603301.0,"market_cap":null,"net_income":218257354.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.18415956458772698,"total_assets":53698057216.0,"total_equity":38132154972.0,"profit_margin":0.021657664772172798,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-209072001.0,"operating_margin":-0.020746202718582286},{"eps":-42.02,"pbr":null,"per":null,"roa":-0.031639997200464454,"roe":-0.048541450950726255,"revenue":8886178872.0,"market_cap":null,"net_income":-1841687339.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.13578621332978272,"total_assets":58207569594.0,"total_equity":37940508636.0,"profit_margin":-0.20725301229340368,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1084991055.0,"operating_margin":-0.12209871876637146},{"eps":-60.6,"pbr":null,"per":null,"roa":-0.04425844998461561,"roe":-0.06674125558231414,"revenue":12232739164.0,"market_cap":null,"net_income":-2655954279.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.15173922987441865,"total_assets":60010106091.0,"total_equity":39794790431.0,"profit_margin":-0.21711852459147227,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-512765942.0,"operating_margin":-0.04191750801889329},{"eps":-22.68,"pbr":null,"per":null,"roa":-0.016158894743628225,"roe":-0.023392194559235444,"revenue":12391670796.0,"market_cap":null,"net_income":-993842402.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.10459321929520375,"total_assets":61504355203.0,"total_equity":42486069423.0,"profit_margin":-0.08020245359655695,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-650346532.0,"operating_margin":-0.05248255402410547},{"eps":-19.11,"pbr":null,"per":null,"roa":-0.014078223234668851,"roe":-0.01925453191646628,"revenue":12649427582.0,"market_cap":null,"net_income":-837308468.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.09911771349907714,"total_assets":59475436214.0,"total_equity":43486306062.0,"profit_margin":-0.06619338800685977,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-600004967.0,"operating_margin":-0.04743336906832058},{"eps":-14.24,"pbr":null,"per":null,"roa":-0.010396614461581622,"roe":-0.014044002507746919,"revenue":10097750432.0,"market_cap":null,"net_income":-624156549.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.07537618077665717,"total_assets":60034596003.0,"total_equity":44442924918.0,"profit_margin":-0.06181144535143528,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1239061221.0,"operating_margin":-0.12270665920534013},{"eps":-54.32,"pbr":null,"per":null,"roa":-0.03954793004649204,"roe":-0.052799758799482795,"revenue":12605897861.0,"market_cap":null,"net_income":-2380407313.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.12711781649108825,"total_assets":60190440061.0,"total_equity":45083677788.0,"profit_margin":-0.18883282565413131,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-698146441.0,"operating_margin":-0.05538252401361417},{"eps":-23.33,"pbr":null,"per":null,"roa":-0.01634414012259582,"roe":-0.021208378976259816,"revenue":10181313114.0,"market_cap":null,"net_income":-1022297644.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.16672391075625256,"total_assets":62548267228.0,"total_equity":48202535665.0,"profit_margin":-0.10040921367935056,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-858734769.0,"operating_margin":-0.08434420583914477}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":58.88,"per":141.81,"date":"2026-03","close":8350.0,"source":"reported"},{"eps":58.88,"per":141.81,"date":"2026-04","close":8350.0,"source":"reported"},{"eps":58.88,"per":130.94,"date":"2026-05","close":7710.0,"source":"reported"},{"eps":82.9,"per":65.38,"date":"2026-06","close":5420.0,"source":"reported"},{"eps":82.9,"per":46.8,"date":"2026-07","close":3880.0,"source":"reported"},{"eps":82.9,"per":59.77,"date":"2026-08","close":4955.0,"source":"reported"},{"eps":82.9,"per":89.63,"date":"2026-09","close":7430.0,"source":"reported"},{"eps":82.9,"per":89.63,"date":"2026-10","close":7430.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":95.72,"std":35.65,"count":8,"current":89.63,"lower_1sd":60.07,"upper_1sd":131.37},"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":"우리로","phase":"above-fold","symbol_resolved":true}