{"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":"2026-10-23T09:33:29.409713+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":4.7,"direction":"higher_better","percentile":57},{"name":"영업이익 성장률","unit":"%","value":-9.2,"direction":"higher_better","percentile":38}],"summary":"매출 +4.7%","percentile":48},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":26.9,"direction":null,"percentile":27},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-26.4,"direction":"higher_better","percentile":22}],"summary":"RSI 27","percentile":26},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -4,054원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -4,054, PBR 1.54x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.26,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-7.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-7.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.16,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.3%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.84,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.36,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-10.9,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.08,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.8x, 순차입금비율 2.4x","percentile":28}},"signals":[],"summary":"대우건설(047040)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 6.04조. 현재가 14,700원, 전일 대비 +2.3%, 30일 -26.4%. ROE 4.3%. 기술적 시그널: RSI 27(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 119.59만, 기관 순매도 99.20만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 27 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-965.5792443259816,"grade":"D","trend":"하락","atr_14":880.7142857142857,"rsi_14":26.92307692307692,"sma_20":16551.0,"sma_60":16882.666666666668,"comment":"하락 추세, RSI 27","analysis":"RSI(14) 26.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-965.58)가 시그널선(-691.29)을 하회합니다(데드크로스). 현재가가 SMA20(16551)과 SMA60(16883) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 13413~19689 (현재 위치 21%).","bb_lower":13412.599770583745,"bb_upper":19689.400229416256,"macd_signal":-691.2853129215855},"change_pct":1.6,"chart_data":[{"date":"2024-10-23","open":3720,"high":3730,"low":3655,"close":3655,"volume":1156913,"rsi_14":33.01,"sma_20":3804.0,"sma_60":3933.75,"sma_120":3855.04},{"date":"2024-10-24","open":3640,"high":3665,"low":3610,"close":3635,"volume":844204,"rsi_14":36.17,"sma_20":3792.0,"sma_60":3925.17,"sma_120":3854.71},{"date":"2024-10-25","open":3630,"high":3645,"low":3585,"close":3620,"volume":785193,"rsi_14":36.56,"sma_20":3774.25,"sma_60":3918.58,"sma_120":3854.25},{"date":"2024-10-28","open":3600,"high":3680,"low":3600,"close":3675,"volume":493135,"rsi_14":37.23,"sma_20":3763.0,"sma_60":3913.58,"sma_120":3854.25},{"date":"2024-10-29","open":3680,"high":3685,"low":3640,"close":3660,"volume":422084,"rsi_14":36.46,"sma_20":3749.5,"sma_60":3904.25,"sma_120":3853.21},{"date":"2024-10-30","open":3670,"high":3715,"low":3630,"close":3645,"volume":629080,"rsi_14":37.63,"sma_20":3738.5,"sma_60":3894.75,"sma_120":3851.62},{"date":"2024-10-31","open":3565,"high":3575,"low":3525,"close":3535,"volume":1651288,"rsi_14":26.61,"sma_20":3723.75,"sma_60":3886.0,"sma_120":3849.38},{"date":"2024-11-01","open":3525,"high":3560,"low":3520,"close":3540,"volume":486146,"rsi_14":27.27,"sma_20":3712.5,"sma_60":3875.5,"sma_120":3847.29},{"date":"2024-11-04","open":3530,"high":3620,"low":3520,"close":3600,"volume":570610,"rsi_14":35.59,"sma_20":3705.25,"sma_60":3866.83,"sma_120":3845.46},{"date":"2024-11-05","open":3575,"high":3630,"low":3555,"close":3595,"volume":741889,"rsi_14":36.84,"sma_20":3695.25,"sma_60":3860.33,"sma_120":3843.5},{"date":"2024-11-06","open":3610,"high":3720,"low":3575,"close":3720,"volume":1395594,"rsi_14":41.94,"sma_20":3691.75,"sma_60":3861.67,"sma_120":3842.71},{"date":"2024-11-07","open":3781,"high":3786,"low":3649,"close":3720,"volume":1070981,"rsi_14":41.27,"sma_20":3687.25,"sma_60":3861.08,"sma_120":3841.54},{"date":"2024-11-08","open":3695,"high":3705,"low":3660,"close":3705,"volume":657950,"rsi_14":43.08,"sma_20":3683.0,"sma_60":3861.5,"sma_120":3840.96},{"date":"2024-11-11","open":3700,"high":3735,"low":3610,"close":3610,"volume":930175,"rsi_14":42.75,"sma_20":3674.0,"sma_60":3856.92,"sma_120":3839.54},{"date":"2024-11-12","open":3585,"high":3680,"low":3545,"close":3585,"volume":1174273,"rsi_14":44.44,"sma_20":3664.75,"sma_60":3850.33,"sma_120":3838.08},{"date":"2024-11-13","open":3540,"high":3600,"low":3375,"close":3445,"volume":1244120,"rsi_14":37.33,"sma_20":3649.75,"sma_60":3840.42,"sma_120":3835.92},{"date":"2024-11-14","open":3440,"high":3700,"low":3430,"close":3700,"volume":1232798,"rsi_14":54.04,"sma_20":3643.75,"sma_60":3836.42,"sma_120":3835.71},{"date":"2024-11-15","open":3660,"high":3660,"low":3545,"close":3585,"volume":927225,"rsi_14":45.71,"sma_20":3634.0,"sma_60":3829.83,"sma_120":3835.08},{"date":"2024-11-18","open":3555,"high":3630,"low":3555,"close":3600,"volume":985511,"rsi_14":47.14,"sma_20":3624.25,"sma_60":3824.0,"sma_120":3834.29},{"date":"2024-11-19","open":3600,"high":3625,"low":3555,"close":3590,"volume":988799,"rsi_14":47.37,"sma_20":3618.5,"sma_60":3817.92,"sma_120":3833.75},{"date":"2024-11-20","open":3575,"high":3600,"low":3560,"close":3570,"volume":434869,"rsi_14":51.83,"sma_20":3614.25,"sma_60":3808.75,"sma_120":3833.29},{"date":"2024-11-21","open":3575,"high":3635,"low":3560,"close":3605,"volume":556597,"rsi_14":53.3,"sma_20":3612.75,"sma_60":3798.17,"sma_120":3832.38},{"date":"2024-11-22","open":3600,"high":3660,"low":3600,"close":3625,"volume":626439,"rsi_14":51.32,"sma_20":3613.0,"sma_60":3788.83,"sma_120":3831.54},{"date":"2024-11-25","open":3645,"high":3715,"low":3625,"close":3715,"volume":916897,"rsi_14":55.83,"sma_20":3615.0,"sma_60":3780.25,"sma_120":3831.62},{"date":"2024-11-26","open":3680,"high":3760,"low":3620,"close":3745,"volume":1117562,"rsi_14":51.34,"sma_20":3619.25,"sma_60":3771.67,"sma_120":3832.42},{"date":"2024-11-27","open":3715,"high":3765,"low":3710,"close":3740,"volume":750800,"rsi_14":53.93,"sma_20":3624.0,"sma_60":3763.5,"sma_120":3833.12},{"date":"2024-11-28","open":3750,"high":3775,"low":3690,"close":3745,"volume":616451,"rsi_14":52.33,"sma_20":3634.5,"sma_60":3758.83,"sma_120":3833.21},{"date":"2024-11-29","open":3745,"high":3745,"low":3635,"close":3690,"volume":619684,"rsi_14":54.88,"sma_20":3642.0,"sma_60":3753.67,"sma_120":3833.42},{"date":"2024-12-02","open":3680,"high":3735,"low":3625,"close":3630,"volume":590578,"rsi_14":52.63,"sma_20":3643.5,"sma_60":3747.0,"sma_120":3833.29},{"date":"2024-12-03","open":3655,"high":3705,"low":3635,"close":3695,"volume":764904,"rsi_14":66.03,"sma_20":3648.5,"sma_60":3741.17,"sma_120":3833.67},{"date":"2024-12-04","open":3610,"high":3640,"low":3515,"close":3535,"volume":1505134,"rsi_14":37.96,"sma_20":3639.25,"sma_60":3733.42,"sma_120":3832.88},{"date":"2024-12-05","open":3530,"high":3550,"low":3420,"close":3420,"volume":1020303,"rsi_14":37.96,"sma_20":3626.75,"sma_60":3725.33,"sma_120":3831.17},{"date":"2024-12-06","open":3395,"high":3455,"low":3305,"close":3415,"volume":1200135,"rsi_14":36.3,"sma_20":3612.25,"sma_60":3717.92,"sma_120":3829.46},{"date":"2024-12-09","open":3335,"high":3365,"low":3170,"close":3180,"volume":1456252,"rsi_14":27.22,"sma_20":3590.75,"sma_60":3706.75,"sma_120":3825.62},{"date":"2024-12-10","open":3180,"high":3370,"low":3180,"close":3355,"volume":836932,"rsi_14":39.81,"sma_20":3579.25,"sma_60":3698.67,"sma_120":3822.62},{"date":"2024-12-11","open":3340,"high":3425,"low":3330,"close":3425,"volume":458229,"rsi_14":41.74,"sma_20":3578.25,"sma_60":3692.75,"sma_120":3820.17},{"date":"2024-12-12","open":3445,"high":3465,"low":3355,"close":3465,"volume":1090036,"rsi_14":42.79,"sma_20":3566.5,"sma_60":3687.67,"sma_120":3818.54},{"date":"2024-12-13","open":3435,"high":3455,"low":3390,"close":3415,"volume":636981,"rsi_14":35.98,"sma_20":3558.0,"sma_60":3678.92,"sma_120":3816.12},{"date":"2024-12-16","open":3415,"high":3435,"low":3370,"close":3370,"volume":647287,"rsi_14":32.72,"sma_20":3546.5,"sma_60":3668.5,"sma_120":3812.25},{"date":"2024-12-17","open":3370,"high":3410,"low":3315,"close":3335,"volume":795903,"rsi_14":31.84,"sma_20":3533.75,"sma_60":3657.17,"sma_120":3808.54},{"date":"2024-12-18","open":3350,"high":3355,"low":3325,"close":3340,"volume":394197,"rsi_14":31.84,"sma_20":3522.25,"sma_60":3646.83,"sma_120":3805.46},{"date":"2024-12-19","open":3280,"high":3300,"low":3245,"close":3285,"volume":553298,"rsi_14":31.84,"sma_20":3506.25,"sma_60":3637.0,"sma_120":3801.79},{"date":"2024-12-20","open":3300,"high":3305,"low":3225,"close":3300,"volume":692745,"rsi_14":34.58,"sma_20":3490.0,"sma_60":3625.75,"sma_120":3798.46},{"date":"2024-12-23","open":3285,"high":3345,"low":3275,"close":3335,"volume":462718,"rsi_14":32.69,"sma_20":3471.0,"sma_60":3616.33,"sma_120":3795.83},{"date":"2024-12-24","open":3315,"high":3355,"low":3310,"close":3310,"volume":385086,"rsi_14":37.57,"sma_20":3449.25,"sma_60":3606.0,"sma_120":3792.42},{"date":"2024-12-26","open":3320,"high":3325,"low":3225,"close":3235,"volume":663868,"rsi_14":39.31,"sma_20":3424.0,"sma_60":3595.5,"sma_120":3787.62},{"date":"2024-12-27","open":3205,"high":3225,"low":3140,"close":3160,"volume":929184,"rsi_14":36.36,"sma_20":3394.75,"sma_60":3584.33,"sma_120":3782.83},{"date":"2024-12-30","open":3105,"high":3235,"low":3105,"close":3105,"volume":905485,"rsi_14":45.03,"sma_20":3365.5,"sma_60":3573.33,"sma_120":3777.96},{"date":"2025-01-02","open":3115,"high":3140,"low":3085,"close":3095,"volume":462381,"rsi_14":27.97,"sma_20":3338.75,"sma_60":3562.5,"sma_120":3772.75},{"date":"2025-01-03","open":3090,"high":3225,"low":3085,"close":3205,"volume":613135,"rsi_14":32.54,"sma_20":3314.25,"sma_60":3552.67,"sma_120":3768.62},{"date":"2025-01-06","open":3205,"high":3250,"low":3175,"close":3235,"volume":571288,"rsi_14":31.45,"sma_20":3299.25,"sma_60":3543.42,"sma_120":3764.33},{"date":"2025-01-07","open":3235,"high":3280,"low":3230,"close":3245,"volume":411407,"rsi_14":35.34,"sma_20":3290.5,"sma_60":3534.83,"sma_120":3758.96},{"date":"2025-01-08","open":3255,"high":3260,"low":3215,"close":3225,"volume":345875,"rsi_14":36.94,"sma_20":3281.0,"sma_60":3525.42,"sma_120":3753.83},{"date":"2025-01-09","open":3210,"high":3230,"low":3160,"close":3230,"volume":822651,"rsi_14":40.0,"sma_20":3283.5,"sma_60":3516.08,"sma_120":3748.29},{"date":"2025-01-10","open":3210,"high":3275,"low":3200,"close":3270,"volume":698556,"rsi_14":43.75,"sma_20":3279.25,"sma_60":3507.75,"sma_120":3742.29},{"date":"2025-01-13","open":3260,"high":3275,"low":3145,"close":3190,"volume":1043256,"rsi_14":41.88,"sma_20":3267.5,"sma_60":3498.5,"sma_120":3733.38},{"date":"2025-01-14","open":3170,"high":3175,"low":3125,"close":3135,"volume":600899,"rsi_14":36.8,"sma_20":3251.0,"sma_60":3487.08,"sma_120":3725.33},{"date":"2025-01-15","open":3135,"high":3160,"low":3085,"close":3090,"volume":967668,"rsi_14":30.71,"sma_20":3234.75,"sma_60":3475.58,"sma_120":3716.25},{"date":"2025-01-16","open":3115,"high":3140,"low":3090,"close":3130,"volume":809030,"rsi_14":36.15,"sma_20":3222.75,"sma_60":3464.5,"sma_120":3706.92},{"date":"2025-01-17","open":3135,"high":3165,"low":3110,"close":3120,"volume":1041458,"rsi_14":40.17,"sma_20":3212.0,"sma_60":3454.75,"sma_120":3698.58},{"date":"2025-01-20","open":3140,"high":3150,"low":3115,"close":3140,"volume":463585,"rsi_14":48.11,"sma_20":3202.0,"sma_60":3446.17,"sma_120":3689.96},{"date":"2025-01-21","open":3145,"high":3170,"low":3120,"close":3145,"volume":647063,"rsi_14":54.17,"sma_20":3195.0,"sma_60":3438.0,"sma_120":3681.58},{"date":"2025-01-22","open":3160,"high":3245,"low":3130,"close":3205,"volume":1496951,"rsi_14":60.38,"sma_20":3190.25,"sma_60":3431.08,"sma_120":3674.83},{"date":"2025-01-23","open":3210,"high":3285,"low":3155,"close":3180,"volume":1601596,"rsi_14":47.19,"sma_20":3182.5,"sma_60":3422.83,"sma_120":3668.21},{"date":"2025-01-24","open":3180,"high":3375,"low":3170,"close":3370,"volume":2898877,"rsi_14":61.16,"sma_20":3185.5,"sma_60":3418.0,"sma_120":3661.12},{"date":"2025-01-31","open":3370,"high":3415,"low":3300,"close":3375,"volume":1835801,"rsi_14":60.83,"sma_20":3192.5,"sma_60":3413.5,"sma_120":3654.12},{"date":"2025-02-03","open":3360,"high":3360,"low":3180,"close":3200,"volume":1408761,"rsi_14":48.34,"sma_20":3194.5,"sma_60":3407.92,"sma_120":3646.96},{"date":"2025-02-04","open":3245,"high":3315,"low":3200,"close":3215,"volume":1008622,"rsi_14":49.02,"sma_20":3200.0,"sma_60":3402.5,"sma_120":3639.0},{"date":"2025-02-05","open":3215,"high":3290,"low":3215,"close":3225,"volume":683073,"rsi_14":46.94,"sma_20":3206.5,"sma_60":3396.25,"sma_120":3631.54},{"date":"2025-02-06","open":3290,"high":3420,"low":3285,"close":3360,"volume":1843821,"rsi_14":60.76,"sma_20":3214.25,"sma_60":3392.33,"sma_120":3626.33},{"date":"2025-02-07","open":3325,"high":3405,"low":3315,"close":3330,"volume":1022156,"rsi_14":62.75,"sma_20":3219.0,"sma_60":3385.83,"sma_120":3623.75},{"date":"2025-02-10","open":3340,"high":3435,"low":3340,"close":3380,"volume":1041905,"rsi_14":68.83,"sma_20":3225.75,"sma_60":3381.0,"sma_120":3621.04},{"date":"2025-02-11","open":3380,"high":3450,"low":3350,"close":3440,"volume":970117,"rsi_14":69.62,"sma_20":3236.5,"sma_60":3376.58,"sma_120":3619.04},{"date":"2025-02-12","open":3435,"high":3435,"low":3385,"close":3415,"volume":489223,"rsi_14":68.32,"sma_20":3245.75,"sma_60":3373.33,"sma_120":3615.12},{"date":"2025-02-13","open":3460,"high":3610,"low":3445,"close":3580,"volume":2760090,"rsi_14":73.16,"sma_20":3261.25,"sma_60":3373.25,"sma_120":3611.79},{"date":"2025-02-14","open":3600,"high":3615,"low":3545,"close":3595,"volume":1205362,"rsi_14":73.44,"sma_20":3281.5,"sma_60":3375.75,"sma_120":3608.08},{"date":"2025-02-17","open":3595,"high":3605,"low":3560,"close":3580,"volume":722495,"rsi_14":70.49,"sma_20":3303.75,"sma_60":3373.75,"sma_120":3605.08},{"date":"2025-02-18","open":3595,"high":3735,"low":3570,"close":3725,"volume":2236264,"rsi_14":76.33,"sma_20":3335.5,"sma_60":3376.08,"sma_120":3602.96},{"date":"2025-02-19","open":3755,"high":3760,"low":3660,"close":3720,"volume":1328037,"rsi_14":70.59,"sma_20":3365.0,"sma_60":3378.08,"sma_120":3601.04},{"date":"2025-02-20","open":3720,"high":3720,"low":3565,"close":3595,"volume":1577379,"rsi_14":61.34,"sma_20":3388.75,"sma_60":3378.17,"sma_120":3598.04},{"date":"2025-02-21","open":3575,"high":3615,"low":3535,"close":3555,"volume":619744,"rsi_14":71.26,"sma_20":3409.5,"sma_60":3377.92,"sma_120":3593.33},{"date":"2025-02-24","open":3550,"high":3595,"low":3505,"close":3590,"volume":689413,"rsi_14":71.93,"sma_20":3431.75,"sma_60":3377.67,"sma_120":3587.92},{"date":"2025-02-25","open":3570,"high":3625,"low":3545,"close":3580,"volume":750683,"rsi_14":70.76,"sma_20":3450.5,"sma_60":3376.92,"sma_120":3582.88},{"date":"2025-02-26","open":3565,"high":3600,"low":3535,"close":3595,"volume":941019,"rsi_14":65.99,"sma_20":3471.25,"sma_60":3374.92,"sma_120":3577.58},{"date":"2025-02-27","open":3585,"high":3605,"low":3535,"close":3570,"volume":671959,"rsi_14":66.44,"sma_20":3481.25,"sma_60":3372.0,"sma_120":3571.83},{"date":"2025-02-28","open":3520,"high":3520,"low":3390,"close":3390,"volume":1458860,"rsi_14":50.58,"sma_20":3482.0,"sma_60":3366.17,"sma_120":3564.83},{"date":"2025-03-04","open":3340,"high":3380,"low":3200,"close":3290,"volume":996942,"rsi_14":41.67,"sma_20":3486.5,"sma_60":3358.58,"sma_120":3558.71},{"date":"2025-03-05","open":3290,"high":3490,"low":3290,"close":3465,"volume":881911,"rsi_14":52.38,"sma_20":3499.0,"sma_60":3354.83,"sma_120":3554.25},{"date":"2025-03-06","open":3505,"high":3515,"low":3470,"close":3500,"volume":573191,"rsi_14":45.65,"sma_20":3512.75,"sma_60":3352.67,"sma_120":3549.83},{"date":"2025-03-07","open":3500,"high":3595,"low":3445,"close":3545,"volume":601828,"rsi_14":47.37,"sma_20":3522.0,"sma_60":3350.17,"sma_120":3545.67},{"date":"2025-03-10","open":3550,"high":3565,"low":3490,"close":3555,"volume":555660,"rsi_14":48.68,"sma_20":3533.25,"sma_60":3350.5,"sma_120":3541.96},{"date":"2025-03-11","open":3500,"high":3500,"low":3420,"close":3435,"volume":681620,"rsi_14":34.24,"sma_20":3536.0,"sma_60":3350.75,"sma_120":3538.04},{"date":"2025-03-12","open":3450,"high":3515,"low":3450,"close":3490,"volume":533248,"rsi_14":38.14,"sma_20":3538.5,"sma_60":3352.0,"sma_120":3534.96},{"date":"2025-03-13","open":3510,"high":3540,"low":3450,"close":3450,"volume":600545,"rsi_14":41.81,"sma_20":3540.25,"sma_60":3356.5,"sma_120":3531.62},{"date":"2025-03-14","open":3480,"high":3515,"low":3420,"close":3465,"volume":380325,"rsi_14":44.77,"sma_20":3534.5,"sma_60":3358.33,"sma_120":3528.5},{"date":"2025-03-17","open":3470,"high":3480,"low":3425,"close":3480,"volume":392845,"rsi_14":43.45,"sma_20":3528.75,"sma_60":3359.25,"sma_120":3526.0},{"date":"2025-03-18","open":3480,"high":3510,"low":3465,"close":3495,"volume":315370,"rsi_14":44.97,"sma_20":3524.5,"sma_60":3359.75,"sma_120":3523.71},{"date":"2025-03-19","open":3505,"high":3570,"low":3360,"close":3380,"volume":1443458,"rsi_14":38.62,"sma_20":3507.25,"sma_60":3359.17,"sma_120":3519.04},{"date":"2025-03-20","open":3395,"high":3420,"low":3300,"close":3320,"volume":1242281,"rsi_14":37.24,"sma_20":3487.25,"sma_60":3358.33,"sma_120":3513.42},{"date":"2025-03-21","open":3325,"high":3340,"low":3250,"close":3250,"volume":4133209,"rsi_14":41.95,"sma_20":3470.0,"sma_60":3356.92,"sma_120":3507.04},{"date":"2025-03-24","open":3260,"high":3345,"low":3250,"close":3270,"volume":677762,"rsi_14":48.73,"sma_20":3455.75,"sma_60":3355.75,"sma_120":3501.29},{"date":"2025-03-25","open":3280,"high":3325,"low":3255,"close":3290,"volume":438321,"rsi_14":36.22,"sma_20":3440.75,"sma_60":3355.83,"sma_120":3496.42},{"date":"2025-03-26","open":3340,"high":3340,"low":3270,"close":3270,"volume":408607,"rsi_14":31.45,"sma_20":3425.25,"sma_60":3355.33,"sma_120":3490.54},{"date":"2025-03-27","open":3285,"high":3330,"low":3260,"close":3275,"volume":335544,"rsi_14":26.72,"sma_20":3409.25,"sma_60":3354.33,"sma_120":3485.33},{"date":"2025-03-28","open":3275,"high":3295,"low":3200,"close":3210,"volume":628810,"rsi_14":22.83,"sma_20":3391.25,"sma_60":3352.67,"sma_120":3479.33},{"date":"2025-03-31","open":3160,"high":3185,"low":3130,"close":3150,"volume":809936,"rsi_14":25.22,"sma_20":3379.25,"sma_60":3351.25,"sma_120":3473.38},{"date":"2025-04-01","open":3180,"high":3215,"low":3150,"close":3205,"volume":664700,"rsi_14":25.22,"sma_20":3375.0,"sma_60":3352.0,"sma_120":3468.17},{"date":"2025-04-02","open":3195,"high":3210,"low":3150,"close":3160,"volume":824633,"rsi_14":25.0,"sma_20":3359.75,"sma_60":3352.92,"sma_120":3463.12},{"date":"2025-04-03","open":3105,"high":3180,"low":3065,"close":3180,"volume":544715,"rsi_14":25.64,"sma_20":3343.75,"sma_60":3354.33,"sma_120":3458.42},{"date":"2025-04-04","open":3125,"high":3190,"low":3110,"close":3190,"volume":668016,"rsi_14":25.0,"sma_20":3326.0,"sma_60":3354.08,"sma_120":3453.38},{"date":"2025-04-07","open":3100,"high":3105,"low":3000,"close":3015,"volume":1157219,"rsi_14":17.57,"sma_20":3299.0,"sma_60":3350.42,"sma_120":3446.92},{"date":"2025-04-08","open":3035,"high":3100,"low":3025,"close":3035,"volume":747943,"rsi_14":23.26,"sma_20":3279.0,"sma_60":3346.92,"sma_120":3440.88},{"date":"2025-04-09","open":2990,"high":3040,"low":2940,"close":2970,"volume":790287,"rsi_14":23.08,"sma_20":3253.0,"sma_60":3342.67,"sma_120":3434.04},{"date":"2025-04-10","open":3080,"high":3150,"low":3045,"close":3150,"volume":846239,"rsi_14":43.42,"sma_20":3238.0,"sma_60":3341.33,"sma_120":3428.71},{"date":"2025-04-11","open":3105,"high":3195,"low":3075,"close":3195,"volume":469827,"rsi_14":45.22,"sma_20":3224.5,"sma_60":3340.08,"sma_120":3423.92},{"date":"2025-04-14","open":3210,"high":3220,"low":3180,"close":3200,"volume":300352,"rsi_14":44.16,"sma_20":3210.5,"sma_60":3340.25,"sma_120":3419.38},{"date":"2025-04-15","open":3205,"high":3265,"low":3205,"close":3265,"volume":527474,"rsi_14":49.69,"sma_20":3199.0,"sma_60":3342.42,"sma_120":3414.75},{"date":"2025-04-16","open":3240,"high":3290,"low":3230,"close":3245,"volume":370676,"rsi_14":48.19,"sma_20":3192.25,"sma_60":3345.0,"sma_120":3410.29},{"date":"2025-04-17","open":3225,"high":3245,"low":3190,"close":3245,"volume":615436,"rsi_14":52.29,"sma_20":3188.5,"sma_60":3346.92,"sma_120":3405.71},{"date":"2025-04-18","open":3250,"high":3305,"low":3245,"close":3295,"volume":405520,"rsi_14":59.6,"sma_20":3190.75,"sma_60":3349.83,"sma_120":3402.29},{"date":"2025-04-21","open":3315,"high":3340,"low":3270,"close":3290,"volume":428361,"rsi_14":56.03,"sma_20":3191.75,"sma_60":3352.33,"sma_120":3399.25},{"date":"2025-04-22","open":3270,"high":3295,"low":3235,"close":3245,"volume":461731,"rsi_14":56.03,"sma_20":3189.5,"sma_60":3354.0,"sma_120":3396.0},{"date":"2025-04-23","open":3280,"high":3300,"low":3260,"close":3280,"volume":517936,"rsi_14":56.94,"sma_20":3190.0,"sma_60":3355.25,"sma_120":3393.17},{"date":"2025-04-24","open":3270,"high":3310,"low":3260,"close":3295,"volume":382198,"rsi_14":57.24,"sma_20":3191.0,"sma_60":3357.17,"sma_120":3390.0},{"date":"2025-04-25","open":3395,"high":3410,"low":3340,"close":3375,"volume":825527,"rsi_14":78.57,"sma_20":3199.25,"sma_60":3357.25,"sma_120":3387.62},{"date":"2025-04-28","open":3395,"high":3505,"low":3385,"close":3455,"volume":1384329,"rsi_14":80.43,"sma_20":3214.5,"sma_60":3358.58,"sma_120":3386.04},{"date":"2025-04-29","open":3490,"high":3580,"low":3430,"close":3520,"volume":1709574,"rsi_14":89.86,"sma_20":3230.25,"sma_60":3363.92,"sma_120":3385.92},{"date":"2025-04-30","open":3540,"high":3585,"low":3485,"close":3545,"volume":1201955,"rsi_14":86.92,"sma_20":3249.5,"sma_60":3369.42,"sma_120":3385.96},{"date":"2025-05-02","open":3700,"high":3700,"low":3565,"close":3600,"volume":1941861,"rsi_14":87.16,"sma_20":3270.5,"sma_60":3375.67,"sma_120":3385.96},{"date":"2025-05-07","open":3410,"high":3545,"low":3410,"close":3480,"volume":1593579,"rsi_14":71.21,"sma_20":3285.0,"sma_60":3377.67,"sma_120":3385.0},{"date":"2025-05-08","open":3480,"high":3580,"low":3480,"close":3500,"volume":1047007,"rsi_14":69.11,"sma_20":3309.25,"sma_60":3380.5,"sma_120":3383.17},{"date":"2025-05-09","open":3545,"high":3545,"low":3475,"close":3475,"volume":901995,"rsi_14":68.55,"sma_20":3331.25,"sma_60":3382.08,"sma_120":3381.54},{"date":"2025-05-12","open":3530,"high":3715,"low":3515,"close":3700,"volume":2330979,"rsi_14":76.92,"sma_20":3367.75,"sma_60":3386.42,"sma_120":3381.5},{"date":"2025-05-13","open":3685,"high":3705,"low":3640,"close":3690,"volume":785402,"rsi_14":74.53,"sma_20":3394.75,"sma_60":3391.0,"sma_120":3382.17},{"date":"2025-05-14","open":3705,"high":3725,"low":3635,"close":3645,"volume":1301907,"rsi_14":71.01,"sma_20":3417.25,"sma_60":3392.08,"sma_120":3382.67},{"date":"2025-05-15","open":3630,"high":3645,"low":3605,"close":3605,"volume":574745,"rsi_14":71.43,"sma_20":3437.5,"sma_60":3392.25,"sma_120":3384.0},{"date":"2025-05-16","open":3620,"high":3730,"low":3615,"close":3685,"volume":1435978,"rsi_14":72.88,"sma_20":3458.5,"sma_60":3394.0,"sma_120":3383.88},{"date":"2025-05-19","open":3665,"high":3745,"low":3635,"close":3670,"volume":1306214,"rsi_14":71.19,"sma_20":3479.75,"sma_60":3393.08,"sma_120":3384.58},{"date":"2025-05-20","open":3705,"high":3825,"low":3685,"close":3790,"volume":1691130,"rsi_14":72.43,"sma_20":3507.0,"sma_60":3394.25,"sma_120":3386.17},{"date":"2025-05-21","open":3805,"high":3865,"low":3750,"close":3785,"volume":1413292,"rsi_14":69.41,"sma_20":3531.5,"sma_60":3397.42,"sma_120":3387.79},{"date":"2025-05-22","open":3755,"high":3770,"low":3705,"close":3730,"volume":842527,"rsi_14":62.5,"sma_20":3553.5,"sma_60":3400.33,"sma_120":3389.12},{"date":"2025-05-23","open":3800,"high":4000,"low":3790,"close":3930,"volume":3841026,"rsi_14":68.97,"sma_20":3587.75,"sma_60":3406.0,"sma_120":3391.83},{"date":"2025-05-26","open":4045,"high":4045,"low":3875,"close":4025,"volume":2742868,"rsi_14":70.14,"sma_20":3625.0,"sma_60":3413.42,"sma_120":3395.17},{"date":"2025-05-27","open":4000,"high":4045,"low":3975,"close":4045,"volume":1152427,"rsi_14":79.58,"sma_20":3662.5,"sma_60":3420.92,"sma_120":3397.92},{"date":"2025-05-28","open":4100,"high":4325,"low":4085,"close":4190,"volume":5473118,"rsi_14":81.94,"sma_20":3703.25,"sma_60":3431.25,"sma_120":3401.62},{"date":"2025-05-29","open":4210,"high":4285,"low":4160,"close":4260,"volume":2145625,"rsi_14":84.89,"sma_20":3743.5,"sma_60":3445.75,"sma_120":3405.96},{"date":"2025-05-30","open":4230,"high":4245,"low":4115,"close":4215,"volume":2095898,"rsi_14":77.25,"sma_20":3778.25,"sma_60":3461.17,"sma_120":3409.88},{"date":"2025-06-02","open":4275,"high":4275,"low":4120,"close":4165,"volume":1696835,"rsi_14":74.11,"sma_20":3809.25,"sma_60":3472.83,"sma_120":3413.83},{"date":"2025-06-04","open":4225,"high":4440,"low":4180,"close":4395,"volume":2859570,"rsi_14":82.05,"sma_20":3849.0,"sma_60":3487.75,"sma_120":3420.21},{"date":"2025-06-05","open":4805,"high":4805,"low":4440,"close":4535,"volume":6503096,"rsi_14":86.61,"sma_20":3901.75,"sma_60":3504.25,"sma_120":3427.21},{"date":"2025-06-09","open":4590,"high":4655,"low":4450,"close":4470,"volume":2921367,"rsi_14":81.27,"sma_20":3950.25,"sma_60":3519.5,"sma_120":3435.0},{"date":"2025-06-10","open":4420,"high":4565,"low":4400,"close":4475,"volume":3254048,"rsi_14":82.33,"sma_20":4000.25,"sma_60":3536.83,"sma_120":3443.79},{"date":"2025-06-11","open":4475,"high":4480,"low":4360,"close":4440,"volume":1989604,"rsi_14":78.02,"sma_20":4037.25,"sma_60":3552.67,"sma_120":3452.33},{"date":"2025-06-12","open":4505,"high":4595,"low":4455,"close":4515,"volume":3689225,"rsi_14":79.67,"sma_20":4078.5,"sma_60":3570.42,"sma_120":3463.46},{"date":"2025-06-13","open":4500,"high":4505,"low":4285,"close":4345,"volume":2203738,"rsi_14":72.86,"sma_20":4113.5,"sma_60":3585.08,"sma_120":3471.71},{"date":"2025-06-16","open":4295,"high":4620,"low":4275,"close":4610,"volume":3586323,"rsi_14":74.11,"sma_20":4163.75,"sma_60":3603.92,"sma_120":3481.58},{"date":"2025-06-17","open":4680,"high":4680,"low":4440,"close":4530,"volume":2363196,"rsi_14":68.1,"sma_20":4206.0,"sma_60":3621.17,"sma_120":3490.46},{"date":"2025-06-18","open":4485,"high":4520,"low":4390,"close":4455,"volume":1766131,"rsi_14":64.14,"sma_20":4245.25,"sma_60":3639.08,"sma_120":3499.12},{"date":"2025-06-19","open":4445,"high":4460,"low":4280,"close":4395,"volume":2088882,"rsi_14":57.51,"sma_20":4275.5,"sma_60":3657.0,"sma_120":3507.67},{"date":"2025-06-20","open":4420,"high":4425,"low":4245,"close":4255,"volume":2223374,"rsi_14":49.83,"sma_20":4299.0,"sma_60":3673.75,"sma_120":3515.33},{"date":"2025-06-23","open":4135,"high":4240,"low":4125,"close":4165,"volume":2152600,"rsi_14":48.31,"sma_20":4320.75,"sma_60":3688.67,"sma_120":3522.21},{"date":"2025-06-24","open":4315,"high":4345,"low":4195,"close":4240,"volume":1698093,"rsi_14":52.49,"sma_20":4336.25,"sma_60":3704.5,"sma_120":3530.17},{"date":"2025-06-25","open":4310,"high":4585,"low":4270,"close":4360,"volume":4465856,"rsi_14":48.75,"sma_20":4353.0,"sma_60":3722.67,"sma_120":3539.0},{"date":"2025-06-26","open":4385,"high":4395,"low":4150,"close":4340,"volume":2139677,"rsi_14":42.35,"sma_20":4367.75,"sma_60":3740.42,"sma_120":3547.38},{"date":"2025-06-27","open":4330,"high":4350,"low":4200,"close":4240,"volume":1472328,"rsi_14":41.22,"sma_20":4370.25,"sma_60":3757.58,"sma_120":3555.12},{"date":"2025-06-30","open":4225,"high":4265,"low":4150,"close":4180,"volume":1372041,"rsi_14":39.19,"sma_20":4366.25,"sma_60":3774.75,"sma_120":3563.0},{"date":"2025-07-01","open":4195,"high":4370,"low":4190,"close":4225,"volume":2070319,"rsi_14":42.18,"sma_20":4366.75,"sma_60":3791.75,"sma_120":3571.88},{"date":"2025-07-02","open":4265,"high":4270,"low":4085,"close":4160,"volume":1701874,"rsi_14":37.0,"sma_20":4366.5,"sma_60":3808.42,"sma_120":3580.67},{"date":"2025-07-03","open":4180,"high":4230,"low":4145,"close":4180,"volume":1065315,"rsi_14":43.21,"sma_20":4355.75,"sma_60":3825.08,"sma_120":3589.71},{"date":"2025-07-04","open":4240,"high":4255,"low":4085,"close":4095,"volume":1047721,"rsi_14":25.12,"sma_20":4333.75,"sma_60":3840.17,"sma_120":3597.12},{"date":"2025-07-07","open":4050,"high":4080,"low":3980,"close":4035,"volume":1498818,"rsi_14":25.62,"sma_20":4312.0,"sma_60":3857.17,"sma_120":3603.79},{"date":"2025-07-08","open":4045,"high":4115,"low":4030,"close":4100,"volume":1182341,"rsi_14":32.34,"sma_20":4293.25,"sma_60":3874.92,"sma_120":3610.92},{"date":"2025-07-09","open":4130,"high":4175,"low":4075,"close":4175,"volume":1043541,"rsi_14":39.22,"sma_20":4280.0,"sma_60":3895.0,"sma_120":3618.83},{"date":"2025-07-10","open":4180,"high":4195,"low":4115,"close":4155,"volume":1234374,"rsi_14":44.44,"sma_20":4262.0,"sma_60":3911.75,"sma_120":3626.54},{"date":"2025-07-11","open":4160,"high":4190,"low":4075,"close":4095,"volume":1321996,"rsi_14":45.98,"sma_20":4249.5,"sma_60":3926.75,"sma_120":3633.42},{"date":"2025-07-14","open":4090,"high":4135,"low":4070,"close":4130,"volume":642854,"rsi_14":43.37,"sma_20":4225.5,"sma_60":3942.25,"sma_120":3641.25},{"date":"2025-07-15","open":4140,"high":4170,"low":4080,"close":4130,"volume":1027068,"rsi_14":33.8,"sma_20":4205.5,"sma_60":3956.67,"sma_120":3649.54},{"date":"2025-07-16","open":4110,"high":4130,"low":4000,"close":4005,"volume":1238700,"rsi_14":29.45,"sma_20":4183.0,"sma_60":3969.33,"sma_120":3657.17},{"date":"2025-07-17","open":4040,"high":4045,"low":3975,"close":4030,"volume":915607,"rsi_14":35.81,"sma_20":4164.75,"sma_60":3982.42,"sma_120":3664.67},{"date":"2025-07-18","open":4040,"high":4045,"low":3970,"close":4015,"volume":920653,"rsi_14":38.13,"sma_20":4152.75,"sma_60":3994.42,"sma_120":3672.12},{"date":"2025-07-21","open":4015,"high":4015,"low":3975,"close":3995,"volume":661068,"rsi_14":32.84,"sma_20":4144.25,"sma_60":4006.17,"sma_120":3679.25},{"date":"2025-07-22","open":3985,"high":3990,"low":3940,"close":3965,"volume":965412,"rsi_14":34.65,"sma_20":4130.5,"sma_60":4018.17,"sma_120":3686.08},{"date":"2025-07-23","open":3965,"high":4000,"low":3915,"close":3960,"volume":852518,"rsi_14":32.26,"sma_20":4110.5,"sma_60":4029.5,"sma_120":3692.38},{"date":"2025-07-24","open":3950,"high":4010,"low":3885,"close":3915,"volume":1278321,"rsi_14":34.48,"sma_20":4089.25,"sma_60":4039.83,"sma_120":3698.5},{"date":"2025-07-25","open":3835,"high":3930,"low":3835,"close":3920,"volume":996753,"rsi_14":39.05,"sma_20":4073.25,"sma_60":4048.92,"sma_120":3703.08},{"date":"2025-07-28","open":3905,"high":3940,"low":3805,"close":3810,"volume":1338370,"rsi_14":24.56,"sma_20":4054.75,"sma_60":4054.83,"sma_120":3706.71},{"date":"2025-07-29","open":3800,"high":3905,"low":3705,"close":3905,"volume":1797200,"rsi_14":27.12,"sma_20":4038.75,"sma_60":4061.25,"sma_120":3712.58},{"date":"2025-07-30","open":3875,"high":3875,"low":3765,"close":3800,"volume":1561655,"rsi_14":23.7,"sma_20":4020.75,"sma_60":4065.5,"sma_120":3717.46},{"date":"2025-07-31","open":3795,"high":3835,"low":3750,"close":3750,"volume":2213713,"rsi_14":24.06,"sma_20":3999.25,"sma_60":4068.0,"sma_120":3721.83},{"date":"2025-08-01","open":3715,"high":3750,"low":3655,"close":3665,"volume":1355263,"rsi_14":17.48,"sma_20":3977.75,"sma_60":4071.08,"sma_120":3724.38},{"date":"2025-08-04","open":3665,"high":3770,"low":3630,"close":3730,"volume":772138,"rsi_14":24.36,"sma_20":3962.5,"sma_60":4074.92,"sma_120":3727.71},{"date":"2025-08-05","open":3745,"high":3805,"low":3740,"close":3765,"volume":613584,"rsi_14":32.61,"sma_20":3945.75,"sma_60":4079.75,"sma_120":3730.92},{"date":"2025-08-06","open":3740,"high":3880,"low":3740,"close":3840,"volume":933686,"rsi_14":37.16,"sma_20":3929.0,"sma_60":4082.08,"sma_120":3734.25},{"date":"2025-08-07","open":3845,"high":3850,"low":3785,"close":3810,"volume":789430,"rsi_14":36.42,"sma_20":3911.75,"sma_60":4084.08,"sma_120":3737.54},{"date":"2025-08-08","open":3815,"high":3850,"low":3800,"close":3830,"volume":666135,"rsi_14":39.07,"sma_20":3898.5,"sma_60":4087.17,"sma_120":3739.62},{"date":"2025-08-11","open":3845,"high":3845,"low":3740,"close":3800,"volume":823870,"rsi_14":39.07,"sma_20":3882.0,"sma_60":4090.42,"sma_120":3741.33},{"date":"2025-08-12","open":3795,"high":3845,"low":3745,"close":3765,"volume":800328,"rsi_14":37.58,"sma_20":3863.75,"sma_60":4091.75,"sma_120":3742.88},{"date":"2025-08-13","open":3770,"high":3780,"low":3690,"close":3735,"volume":1076169,"rsi_14":38.31,"sma_20":3850.25,"sma_60":4092.83,"sma_120":3742.96},{"date":"2025-08-14","open":3735,"high":3775,"low":3705,"close":3730,"volume":585561,"rsi_14":37.66,"sma_20":3835.25,"sma_60":4091.83,"sma_120":3743.04},{"date":"2025-08-18","open":3705,"high":3730,"low":3685,"close":3700,"volume":418319,"rsi_14":42.03,"sma_20":3819.5,"sma_60":4090.42,"sma_120":3743.92},{"date":"2025-08-19","open":3730,"high":3740,"low":3670,"close":3695,"volume":982691,"rsi_14":32.5,"sma_20":3804.5,"sma_60":4089.83,"sma_120":3745.08},{"date":"2025-08-20","open":3650,"high":3685,"low":3540,"close":3675,"volume":1653820,"rsi_14":37.86,"sma_20":3790.0,"sma_60":4085.58,"sma_120":3745.79},{"date":"2025-08-21","open":3700,"high":4255,"low":3685,"close":4155,"volume":12983812,"rsi_14":71.43,"sma_20":3799.75,"sma_60":4087.75,"sma_120":3750.58},{"date":"2025-08-22","open":4170,"high":4440,"low":4135,"close":4370,"volume":8515954,"rsi_14":82.79,"sma_20":3822.5,"sma_60":4093.17,"sma_120":3757.04},{"date":"2025-08-25","open":4390,"high":4430,"low":4270,"close":4300,"volume":2840971,"rsi_14":76.39,"sma_20":3841.5,"sma_60":4095.0,"sma_120":3763.12},{"date":"2025-08-26","open":4150,"high":4160,"low":3850,"close":3850,"volume":9388453,"rsi_14":52.84,"sma_20":3843.5,"sma_60":4088.17,"sma_120":3766.96},{"date":"2025-08-27","open":3905,"high":3910,"low":3780,"close":3810,"volume":2835363,"rsi_14":48.97,"sma_20":3838.75,"sma_60":4081.42,"sma_120":3771.29},{"date":"2025-08-28","open":3790,"high":3820,"low":3760,"close":3795,"volume":1555866,"rsi_14":49.48,"sma_20":3838.5,"sma_60":4075.25,"sma_120":3774.04},{"date":"2025-08-29","open":3755,"high":3795,"low":3710,"close":3720,"volume":2181985,"rsi_14":46.33,"sma_20":3837.0,"sma_60":4064.0,"sma_120":3775.88},{"date":"2025-09-01","open":3720,"high":3725,"low":3630,"close":3645,"volume":1340105,"rsi_14":44.98,"sma_20":3836.0,"sma_60":4049.17,"sma_120":3776.71},{"date":"2025-09-02","open":3670,"high":3700,"low":3620,"close":3680,"volume":758796,"rsi_14":47.25,"sma_20":3833.5,"sma_60":4036.0,"sma_120":3777.75},{"date":"2025-09-03","open":3660,"high":3705,"low":3635,"close":3655,"volume":922429,"rsi_14":47.4,"sma_20":3828.0,"sma_60":4022.33,"sma_120":3779.58},{"date":"2025-09-04","open":3695,"high":3825,"low":3690,"close":3805,"volume":2043267,"rsi_14":52.23,"sma_20":3826.25,"sma_60":4011.75,"sma_120":3782.21},{"date":"2025-09-05","open":3830,"high":3830,"low":3750,"close":3770,"volume":1179791,"rsi_14":52.07,"sma_20":3824.25,"sma_60":3999.33,"sma_120":3784.88},{"date":"2025-09-08","open":3800,"high":3880,"low":3795,"close":3830,"volume":1213818,"rsi_14":53.87,"sma_20":3824.25,"sma_60":3990.75,"sma_120":3787.92},{"date":"2025-09-09","open":3840,"high":3840,"low":3790,"close":3825,"volume":752978,"rsi_14":54.34,"sma_20":3825.5,"sma_60":3977.67,"sma_120":3790.79},{"date":"2025-09-10","open":3750,"high":3790,"low":3745,"close":3785,"volume":923251,"rsi_14":35.66,"sma_20":3826.5,"sma_60":3965.25,"sma_120":3793.21},{"date":"2025-09-11","open":3785,"high":3815,"low":3765,"close":3780,"volume":1130380,"rsi_14":22.69,"sma_20":3828.75,"sma_60":3954.0,"sma_120":3796.54},{"date":"2025-09-12","open":3805,"high":3805,"low":3755,"close":3790,"volume":950172,"rsi_14":25.0,"sma_20":3831.75,"sma_60":3943.92,"sma_120":3800.46},{"date":"2025-09-15","open":3785,"high":3815,"low":3765,"close":3800,"volume":899440,"rsi_14":45.69,"sma_20":3836.75,"sma_60":3936.33,"sma_120":3805.04},{"date":"2025-09-16","open":3810,"high":3845,"low":3740,"close":3760,"volume":1824214,"rsi_14":45.69,"sma_20":3840.0,"sma_60":3929.58,"sma_120":3809.12},{"date":"2025-09-17","open":3755,"high":3760,"low":3700,"close":3710,"volume":1044228,"rsi_14":43.09,"sma_20":3841.75,"sma_60":3920.75,"sma_120":3812.62},{"date":"2025-09-18","open":3710,"high":3715,"low":3690,"close":3715,"volume":752628,"rsi_14":50.45,"sma_20":3820.25,"sma_60":3910.17,"sma_120":3816.42},{"date":"2025-09-19","open":3720,"high":3740,"low":3670,"close":3740,"volume":1440412,"rsi_14":59.6,"sma_20":3788.75,"sma_60":3900.17,"sma_120":3820.29},{"date":"2025-09-22","open":3740,"high":3740,"low":3685,"close":3685,"volume":739179,"rsi_14":50.49,"sma_20":3758.0,"sma_60":3890.92,"sma_120":3824.25},{"date":"2025-09-23","open":3685,"high":3695,"low":3660,"close":3675,"volume":691847,"rsi_14":52.0,"sma_20":3749.25,"sma_60":3882.5,"sma_120":3828.62},{"date":"2025-09-24","open":3680,"high":3690,"low":3625,"close":3635,"volume":964915,"rsi_14":28.21,"sma_20":3740.5,"sma_60":3872.67,"sma_120":3832.21},{"date":"2025-09-25","open":3650,"high":3660,"low":3605,"close":3630,"volume":646018,"rsi_14":30.56,"sma_20":3732.25,"sma_60":3863.83,"sma_120":3836.12},{"date":"2025-09-26","open":3610,"high":3640,"low":3550,"close":3565,"volume":1043769,"rsi_14":13.7,"sma_20":3724.5,"sma_60":3853.58,"sma_120":3839.33},{"date":"2025-09-29","open":3600,"high":3625,"low":3575,"close":3600,"volume":472632,"rsi_14":21.52,"sma_20":3722.25,"sma_60":3845.33,"sma_120":3842.75},{"date":"2025-09-30","open":3610,"high":3615,"low":3570,"close":3580,"volume":419985,"rsi_14":22.67,"sma_20":3717.25,"sma_60":3837.75,"sma_120":3847.46},{"date":"2025-10-01","open":3590,"high":3660,"low":3585,"close":3625,"volume":1357603,"rsi_14":31.33,"sma_20":3715.75,"sma_60":3829.83,"sma_120":3852.38},{"date":"2025-10-02","open":3625,"high":3655,"low":3580,"close":3630,"volume":1245052,"rsi_14":30.49,"sma_20":3707.0,"sma_60":3820.75,"sma_120":3857.88},{"date":"2025-10-10","open":3605,"high":3700,"low":3595,"close":3700,"volume":1720860,"rsi_14":39.36,"sma_20":3703.5,"sma_60":3813.17,"sma_120":3862.46},{"date":"2025-10-13","open":3650,"high":3660,"low":3555,"close":3625,"volume":1186642,"rsi_14":36.63,"sma_20":3693.25,"sma_60":3805.33,"sma_120":3866.04},{"date":"2025-10-14","open":3625,"high":3680,"low":3585,"close":3600,"volume":1038683,"rsi_14":38.54,"sma_20":3682.0,"sma_60":3796.5,"sma_120":3869.38},{"date":"2025-10-15","open":3610,"high":3800,"low":3610,"close":3730,"volume":1934751,"rsi_14":50.42,"sma_20":3679.25,"sma_60":3789.83,"sma_120":3873.25},{"date":"2025-10-16","open":3765,"high":3820,"low":3725,"close":3765,"volume":1289361,"rsi_14":52.03,"sma_20":3678.5,"sma_60":3785.83,"sma_120":3877.58},{"date":"2025-10-17","open":3725,"high":3725,"low":3630,"close":3630,"volume":1211127,"rsi_14":46.04,"sma_20":3670.5,"sma_60":3779.17,"sma_120":3880.79},{"date":"2025-10-20","open":3655,"high":3685,"low":3590,"close":3670,"volume":995628,"rsi_14":49.66,"sma_20":3664.0,"sma_60":3773.42,"sma_120":3883.92},{"date":"2025-10-21","open":3700,"high":3780,"low":3680,"close":3690,"volume":1186611,"rsi_14":53.9,"sma_20":3660.5,"sma_60":3768.33,"sma_120":3887.25},{"date":"2025-10-22","open":3690,"high":3725,"low":3620,"close":3720,"volume":874110,"rsi_14":56.16,"sma_20":3661.0,"sma_60":3764.25,"sma_120":3891.21},{"date":"2025-10-23","open":3690,"high":3790,"low":3650,"close":3745,"volume":1357281,"rsi_14":63.04,"sma_20":3662.0,"sma_60":3760.67,"sma_120":3895.08},{"date":"2025-10-24","open":3750,"high":3830,"low":3660,"close":3820,"volume":1878448,"rsi_14":65.07,"sma_20":3666.0,"sma_60":3759.08,"sma_120":3899.46},{"date":"2025-10-27","open":3865,"high":3950,"low":3825,"close":3865,"volume":2396858,"rsi_14":68.87,"sma_20":3675.0,"sma_60":3758.17,"sma_120":3903.54},{"date":"2025-10-28","open":3850,"high":3910,"low":3800,"close":3880,"volume":1248364,"rsi_14":67.59,"sma_20":3685.25,"sma_60":3759.33,"sma_120":3907.08},{"date":"2025-10-29","open":3955,"high":4000,"low":3885,"close":3940,"volume":2472784,"rsi_14":69.87,"sma_20":3700.5,"sma_60":3759.92,"sma_120":3910.58},{"date":"2025-10-30","open":3885,"high":3915,"low":3775,"close":3800,"volume":1913414,"rsi_14":55.88,"sma_20":3709.0,"sma_60":3759.92,"sma_120":3912.71},{"date":"2025-10-31","open":3790,"high":3825,"low":3680,"close":3750,"volume":2631589,"rsi_14":57.58,"sma_20":3718.25,"sma_60":3759.92,"sma_120":3913.96},{"date":"2025-11-03","open":3690,"high":3690,"low":3555,"close":3560,"volume":2875038,"rsi_14":47.98,"sma_20":3716.25,"sma_60":3758.17,"sma_120":3914.62},{"date":"2025-11-04","open":3570,"high":3580,"low":3520,"close":3520,"volume":1544200,"rsi_14":38.33,"sma_20":3713.25,"sma_60":3754.67,"sma_120":3914.79},{"date":"2025-11-05","open":3555,"high":3560,"low":3380,"close":3390,"volume":2668414,"rsi_14":31.16,"sma_20":3701.5,"sma_60":3748.42,"sma_120":3914.08},{"date":"2025-11-06","open":3420,"high":3465,"low":3350,"close":3430,"volume":1349292,"rsi_14":38.89,"sma_20":3691.5,"sma_60":3741.58,"sma_120":3911.83},{"date":"2025-11-07","open":3385,"high":3420,"low":3320,"close":3360,"volume":1241040,"rsi_14":33.33,"sma_20":3674.5,"sma_60":3734.08,"sma_120":3909.08},{"date":"2025-11-10","open":3390,"high":3465,"low":3380,"close":3435,"volume":729940,"rsi_14":37.06,"sma_20":3665.0,"sma_60":3727.5,"sma_120":3907.33},{"date":"2025-11-11","open":3435,"high":3485,"low":3380,"close":3425,"volume":1006390,"rsi_14":34.72,"sma_20":3656.25,"sma_60":3721.25,"sma_120":3905.83},{"date":"2025-11-12","open":3430,"high":3460,"low":3405,"close":3460,"volume":747705,"rsi_14":35.38,"sma_20":3642.75,"sma_60":3716.17,"sma_120":3903.96},{"date":"2025-11-13","open":3445,"high":3515,"low":3435,"close":3475,"volume":1058284,"rsi_14":31.15,"sma_20":3628.25,"sma_60":3711.83,"sma_120":3902.33},{"date":"2025-11-14","open":3445,"high":3500,"low":3410,"close":3445,"volume":999971,"rsi_14":26.67,"sma_20":3619.0,"sma_60":3707.08,"sma_120":3899.46},{"date":"2025-11-17","open":3455,"high":3495,"low":3405,"close":3485,"volume":823841,"rsi_14":28.65,"sma_20":3609.75,"sma_60":3703.5,"sma_120":3896.96},{"date":"2025-11-18","open":3455,"high":3500,"low":3385,"close":3395,"volume":776284,"rsi_14":21.47,"sma_20":3595.0,"sma_60":3698.5,"sma_120":3894.17},{"date":"2025-11-19","open":3415,"high":3475,"low":3375,"close":3450,"volume":909174,"rsi_14":29.89,"sma_20":3581.5,"sma_60":3694.75,"sma_120":3890.17},{"date":"2025-11-20","open":3465,"high":3545,"low":3465,"close":3500,"volume":794581,"rsi_14":35.63,"sma_20":3569.25,"sma_60":3683.83,"sma_120":3885.79},{"date":"2025-11-21","open":3455,"high":3465,"low":3400,"close":3455,"volume":555450,"rsi_14":42.76,"sma_20":3551.0,"sma_60":3668.58,"sma_120":3880.88},{"date":"2025-11-24","open":3505,"high":3520,"low":3435,"close":3440,"volume":864931,"rsi_14":44.29,"sma_20":3529.75,"sma_60":3654.25,"sma_120":3874.62},{"date":"2025-11-25","open":3485,"high":3515,"low":3395,"close":3430,"volume":786523,"rsi_14":53.45,"sma_20":3507.25,"sma_60":3647.25,"sma_120":3867.71},{"date":"2025-11-26","open":3470,"high":3545,"low":3445,"close":3540,"volume":1265577,"rsi_14":58.46,"sma_20":3487.25,"sma_60":3642.75,"sma_120":3862.08},{"date":"2025-11-27","open":3530,"high":3545,"low":3465,"close":3480,"volume":781698,"rsi_14":59.38,"sma_20":3471.25,"sma_60":3637.5,"sma_120":3856.38},{"date":"2025-11-28","open":3500,"high":3535,"low":3465,"close":3520,"volume":735946,"rsi_14":57.02,"sma_20":3459.75,"sma_60":3634.17,"sma_120":3849.08},{"date":"2025-12-01","open":3540,"high":3550,"low":3455,"close":3475,"volume":590125,"rsi_14":53.91,"sma_20":3455.5,"sma_60":3631.33,"sma_120":3840.25},{"date":"2025-12-02","open":3480,"high":3495,"low":3460,"close":3470,"volume":463971,"rsi_14":50.82,"sma_20":3453.0,"sma_60":3627.83,"sma_120":3831.92},{"date":"2025-12-03","open":3485,"high":3560,"low":3475,"close":3560,"volume":1152185,"rsi_14":56.2,"sma_20":3461.5,"sma_60":3626.25,"sma_120":3824.29},{"date":"2025-12-04","open":3565,"high":3565,"low":3520,"close":3550,"volume":775110,"rsi_14":57.89,"sma_20":3467.5,"sma_60":3622.0,"sma_120":3816.88},{"date":"2025-12-05","open":3565,"high":3840,"low":3560,"close":3840,"volume":5106521,"rsi_14":69.4,"sma_20":3491.5,"sma_60":3623.17,"sma_120":3811.25},{"date":"2025-12-08","open":3825,"high":3825,"low":3685,"close":3705,"volume":1713486,"rsi_14":66.15,"sma_20":3505.0,"sma_60":3621.08,"sma_120":3805.92},{"date":"2025-12-09","open":3700,"high":3700,"low":3625,"close":3645,"volume":1075855,"rsi_14":60.1,"sma_20":3516.0,"sma_60":3618.08,"sma_120":3797.88},{"date":"2025-12-10","open":3645,"high":3665,"low":3600,"close":3625,"volume":786598,"rsi_14":56.68,"sma_20":3524.25,"sma_60":3615.42,"sma_120":3790.33},{"date":"2025-12-11","open":3630,"high":3760,"low":3615,"close":3725,"volume":2387842,"rsi_14":63.64,"sma_20":3536.75,"sma_60":3614.5,"sma_120":3784.25},{"date":"2025-12-12","open":3775,"high":3910,"low":3730,"close":3890,"volume":3757460,"rsi_14":69.74,"sma_20":3559.0,"sma_60":3616.17,"sma_120":3780.04},{"date":"2025-12-15","open":3800,"high":3845,"low":3740,"close":3765,"volume":1702681,"rsi_14":63.35,"sma_20":3573.0,"sma_60":3615.58,"sma_120":3775.96},{"date":"2025-12-16","open":3775,"high":3780,"low":3680,"close":3710,"volume":2042612,"rsi_14":57.08,"sma_20":3588.75,"sma_60":3614.75,"sma_120":3772.17},{"date":"2025-12-17","open":3655,"high":3835,"low":3575,"close":3710,"volume":2001926,"rsi_14":60.09,"sma_20":3601.75,"sma_60":3614.75,"sma_120":3767.75},{"date":"2025-12-18","open":3640,"high":3695,"low":3600,"close":3685,"volume":915723,"rsi_14":57.33,"sma_20":3611.0,"sma_60":3614.08,"sma_120":3762.12},{"date":"2025-12-19","open":3730,"high":3760,"low":3675,"close":3760,"volume":1041397,"rsi_14":62.34,"sma_20":3626.25,"sma_60":3614.42,"sma_120":3757.29},{"date":"2025-12-22","open":3785,"high":3825,"low":3755,"close":3785,"volume":975748,"rsi_14":63.4,"sma_20":3643.5,"sma_60":3616.08,"sma_120":3753.5},{"date":"2025-12-23","open":3785,"high":3800,"low":3755,"close":3775,"volume":773562,"rsi_14":59.82,"sma_20":3660.75,"sma_60":3617.75,"sma_120":3750.12},{"date":"2025-12-24","open":3780,"high":3810,"low":3750,"close":3795,"volume":1098541,"rsi_14":61.09,"sma_20":3673.5,"sma_60":3620.42,"sma_120":3746.54},{"date":"2025-12-26","open":3790,"high":3805,"low":3690,"close":3700,"volume":788185,"rsi_14":42.31,"sma_20":3684.5,"sma_60":3621.58,"sma_120":3742.71},{"date":"2025-12-29","open":3675,"high":3720,"low":3660,"close":3710,"volume":472206,"rsi_14":50.32,"sma_20":3694.0,"sma_60":3624.0,"sma_120":3738.79},{"date":"2025-12-30","open":3690,"high":3885,"low":3690,"close":3820,"volume":2410124,"rsi_14":60.48,"sma_20":3711.25,"sma_60":3627.67,"sma_120":3736.5},{"date":"2026-01-02","open":3840,"high":3840,"low":3710,"close":3740,"volume":1416831,"rsi_14":56.42,"sma_20":3724.75,"sma_60":3630.33,"sma_120":3734.04},{"date":"2026-01-05","open":3775,"high":3865,"low":3760,"close":3820,"volume":1663666,"rsi_14":55.43,"sma_20":3737.75,"sma_60":3633.58,"sma_120":3731.71},{"date":"2026-01-06","open":3810,"high":3855,"low":3760,"close":3835,"volume":1386979,"rsi_14":46.21,"sma_20":3752.0,"sma_60":3637.0,"sma_120":3728.88},{"date":"2026-01-07","open":3800,"high":3875,"low":3680,"close":3730,"volume":1652691,"rsi_14":47.52,"sma_20":3746.5,"sma_60":3637.5,"sma_120":3725.33},{"date":"2026-01-08","open":3700,"high":3705,"low":3610,"close":3645,"volume":1385975,"rsi_14":45.58,"sma_20":3743.5,"sma_60":3637.83,"sma_120":3721.58},{"date":"2026-01-09","open":3645,"high":3770,"low":3635,"close":3770,"volume":1553772,"rsi_14":53.49,"sma_20":3749.75,"sma_60":3640.67,"sma_120":3718.58},{"date":"2026-01-12","open":3765,"high":3860,"low":3755,"close":3830,"volume":2547925,"rsi_14":58.1,"sma_20":3760.0,"sma_60":3642.33,"sma_120":3716.08},{"date":"2026-01-13","open":3845,"high":3845,"low":3715,"close":3800,"volume":1606434,"rsi_14":52.35,"sma_20":3763.75,"sma_60":3642.92,"sma_120":3714.38},{"date":"2026-01-14","open":3795,"high":3980,"low":3765,"close":3940,"volume":3704071,"rsi_14":58.03,"sma_20":3766.25,"sma_60":3648.08,"sma_120":3713.62},{"date":"2026-01-15","open":3960,"high":4025,"low":3895,"close":3970,"volume":2709767,"rsi_14":59.9,"sma_20":3776.5,"sma_60":3653.08,"sma_120":3713.25},{"date":"2026-01-16","open":4015,"high":4770,"low":3955,"close":4500,"volume":21682708,"rsi_14":84.13,"sma_20":3506.75,"sma_60":3648.42,"sma_120":3848.79},{"date":"2026-01-19","open":4750,"high":4770,"low":4405,"close":4510,"volume":11464354,"rsi_14":78.72,"sma_20":3856.0,"sma_60":3679.75,"sma_120":3722.0},{"date":"2026-01-20","open":4455,"high":5370,"low":4320,"close":5020,"volume":31512410,"rsi_14":84.29,"sma_20":3922.75,"sma_60":3701.0,"sma_120":3730.83},{"date":"2026-01-21","open":4880,"high":4970,"low":4645,"close":4765,"volume":8778597,"rsi_14":72.99,"sma_20":3973.0,"sma_60":3716.75,"sma_120":3737.92},{"date":"2026-01-22","open":4945,"high":4995,"low":4745,"close":4970,"volume":8629469,"rsi_14":78.21,"sma_20":4032.25,"sma_60":3735.17,"sma_120":3746.67},{"date":"2026-01-23","open":5050,"high":5760,"low":5020,"close":5170,"volume":17861252,"rsi_14":79.35,"sma_20":4102.0,"sma_60":3756.67,"sma_120":3758.0},{"date":"2026-01-26","open":5100,"high":5170,"low":4765,"close":4820,"volume":7125405,"rsi_14":68.69,"sma_20":4153.25,"sma_60":3771.33,"sma_120":3765.62},{"date":"2026-01-27","open":5130,"high":5130,"low":4785,"close":4805,"volume":6564699,"rsi_14":71.12,"sma_20":4208.5,"sma_60":3788.08,"sma_120":3774.0},{"date":"2026-01-28","open":4855,"high":5340,"low":4845,"close":5190,"volume":11136862,"rsi_14":77.15,"sma_20":4282.5,"sma_60":3812.08,"sma_120":3786.0},{"date":"2026-01-29","open":5160,"high":5210,"low":5010,"close":5150,"volume":4209289,"rsi_14":75.0,"sma_20":4349.0,"sma_60":3838.58,"sma_120":3798.38},{"date":"2026-01-30","open":5100,"high":5100,"low":4860,"close":4970,"volume":5537079,"rsi_14":69.79,"sma_20":4410.5,"sma_60":3862.75,"sma_120":3808.71},{"date":"2026-02-02","open":4825,"high":5080,"low":4760,"close":4855,"volume":5766672,"rsi_14":67.79,"sma_20":4462.25,"sma_60":3887.17,"sma_120":3817.79},{"date":"2026-02-03","open":5000,"high":5170,"low":4805,"close":5120,"volume":4573775,"rsi_14":69.09,"sma_20":4526.5,"sma_60":3915.33,"sma_120":3828.46},{"date":"2026-02-04","open":5310,"high":5720,"low":5240,"close":5590,"volume":15411599,"rsi_14":90.49,"sma_20":3610.25,"sma_60":3680.25,"sma_120":3858.12},{"date":"2026-02-05","open":5500,"high":5650,"low":5300,"close":5430,"volume":5068842,"rsi_14":85.23,"sma_20":3712.25,"sma_60":3709.83,"sma_120":3866.08},{"date":"2026-02-06","open":5300,"high":5650,"low":5110,"close":5520,"volume":6166128,"rsi_14":86.6,"sma_20":3816.75,"sma_60":3738.42,"sma_120":3875.08},{"date":"2026-02-09","open":5530,"high":5890,"low":5460,"close":5770,"volume":9556343,"rsi_14":87.52,"sma_20":3937.25,"sma_60":3771.75,"sma_120":3885.54},{"date":"2026-02-10","open":6330,"high":7430,"low":6210,"close":7060,"volume":51272010,"rsi_14":93.17,"sma_20":4118.5,"sma_60":3825.58,"sma_120":3908.17},{"date":"2026-02-11","open":7480,"high":7620,"low":7140,"close":7480,"volume":22634399,"rsi_14":93.71,"sma_20":4321.25,"sma_60":3886.5,"sma_120":3932.08},{"date":"2026-02-12","open":7470,"high":8040,"low":7170,"close":7700,"volume":33121669,"rsi_14":93.93,"sma_20":4533.25,"sma_60":3951.75,"sma_120":3958.5},{"date":"2026-02-13","open":7540,"high":7950,"low":7070,"close":7300,"volume":19731604,"rsi_14":87.44,"sma_20":4724.5,"sma_60":4010.42,"sma_120":3982.21},{"date":"2026-02-19","open":7350,"high":7930,"low":7260,"close":7930,"volume":21729464,"rsi_14":89.04,"sma_20":4948.75,"sma_60":4079.42,"sma_120":4011.67},{"date":"2026-02-20","open":7860,"high":8260,"low":7570,"close":7800,"volume":19986146,"rsi_14":87.22,"sma_20":5164.5,"sma_60":4146.08,"sma_120":4041.21},{"date":"2026-02-23","open":7900,"high":8160,"low":7380,"close":7500,"volume":15785513,"rsi_14":82.67,"sma_20":5369.75,"sma_60":4208.42,"sma_120":4069.0},{"date":"2026-02-24","open":7480,"high":8450,"low":7450,"close":8110,"volume":27374977,"rsi_14":85.02,"sma_20":5602.75,"sma_60":4281.75,"sma_120":4101.25},{"date":"2026-02-25","open":8270,"high":9120,"low":8200,"close":8750,"volume":41984242,"rsi_14":83.15,"sma_20":6342.5,"sma_60":4701.75,"sma_120":4174.5},{"date":"2026-02-26","open":8980,"high":10850,"low":8750,"close":10050,"volume":77399247,"rsi_14":86.85,"sma_20":6195.0,"sma_60":4470.67,"sma_120":4185.42},{"date":"2026-02-27","open":10050,"high":10350,"low":9670,"close":10140,"volume":17508679,"rsi_14":84.84,"sma_20":6870.75,"sma_60":4921.25,"sma_120":4279.38},{"date":"2026-03-03","open":9940,"high":10000,"low":8900,"close":8900,"volume":18441571,"rsi_14":72.8,"sma_20":7056.25,"sma_60":5010.92,"sma_120":4322.54},{"date":"2026-03-04","open":8200,"high":8610,"low":7300,"close":7550,"volume":19864708,"rsi_14":61.44,"sma_20":7176.25,"sma_60":5078.83,"sma_120":4355.08},{"date":"2026-03-05","open":8600,"high":9180,"low":8200,"close":8540,"volume":16756234,"rsi_14":64.41,"sma_20":7354.75,"sma_60":5163.33,"sma_120":4395.58},{"date":"2026-03-06","open":8540,"high":8970,"low":8160,"close":8770,"volume":11357317,"rsi_14":60.0,"sma_20":7550.5,"sma_60":5250.17,"sma_120":4438.21},{"date":"2026-03-09","open":8180,"high":9100,"low":7950,"close":8810,"volume":10560645,"rsi_14":58.14,"sma_20":7735.0,"sma_60":5337.83,"sma_120":4479.92},{"date":"2026-03-10","open":9380,"high":9790,"low":8990,"close":9470,"volume":16484612,"rsi_14":60.28,"sma_20":7929.0,"sma_60":5431.67,"sma_120":4527.42},{"date":"2026-03-11","open":9790,"high":10440,"low":9570,"close":9950,"volume":18985706,"rsi_14":65.25,"sma_20":8155.0,"sma_60":5535.75,"sma_120":4578.42},{"date":"2026-03-12","open":9950,"high":10910,"low":9750,"close":10460,"volume":23886371,"rsi_14":64.76,"sma_20":8402.0,"sma_60":5649.33,"sma_120":4633.71},{"date":"2026-03-13","open":10310,"high":13550,"low":10140,"close":12320,"volume":85920735,"rsi_14":71.94,"sma_20":8729.5,"sma_60":5794.25,"sma_120":4704.83},{"date":"2026-03-16","open":12700,"high":12780,"low":11910,"close":11980,"volume":25547663,"rsi_14":71.66,"sma_20":8975.5,"sma_60":5586.33,"sma_120":4695.83},{"date":"2026-03-17","open":12230,"high":12910,"low":12030,"close":12110,"volume":15508959,"rsi_14":70.28,"sma_20":9207.0,"sma_60":5728.17,"sma_120":4762.33},{"date":"2026-03-18","open":12320,"high":15350,"low":12310,"close":14870,"volume":112090190,"rsi_14":75.54,"sma_20":9565.5,"sma_60":5913.83,"sma_120":4851.83},{"date":"2026-03-19","open":14560,"high":17250,"low":14440,"close":16170,"volume":77367679,"rsi_14":75.54,"sma_20":10009.0,"sma_60":6120.58,"sma_120":4953.21},{"date":"2026-03-20","open":16860,"high":19430,"low":16840,"close":19110,"volume":96685709,"rsi_14":80.24,"sma_20":10568.0,"sma_60":6378.58,"sma_120":5078.88},{"date":"2026-03-23","open":19730,"high":19750,"low":16900,"close":17060,"volume":37468622,"rsi_14":76.09,"sma_20":11031.0,"sma_60":6601.75,"sma_120":5187.58},{"date":"2026-03-24","open":18190,"high":19370,"low":15430,"close":16400,"volume":60843341,"rsi_14":79.6,"sma_20":11476.0,"sma_60":6813.58,"sma_120":5290.96},{"date":"2026-03-25","open":16980,"high":17500,"low":15910,"close":16410,"volume":37021924,"rsi_14":78.17,"sma_20":11891.0,"sma_60":7025.08,"sma_120":5394.67},{"date":"2026-03-26","open":16400,"high":16740,"low":15560,"close":15900,"volume":18558692,"rsi_14":75.02,"sma_20":12248.5,"sma_60":7227.67,"sma_120":5494.17},{"date":"2026-03-27","open":14269,"high":16204,"low":14260,"close":15900,"volume":54365132,"rsi_14":77.14,"sma_20":12609.0,"sma_60":7451.67,"sma_120":5605.38},{"date":"2026-03-30","open":16560,"high":17530,"low":16020,"close":17340,"volume":30371328,"rsi_14":76.25,"sma_20":12969.0,"sma_60":7676.25,"sma_120":5717.21},{"date":"2026-03-31","open":17530,"high":17650,"low":15510,"close":15550,"volume":18352582,"rsi_14":67.18,"sma_20":13301.5,"sma_60":7870.75,"sma_120":5815.04},{"date":"2026-04-01","open":16828,"high":19819,"low":16778,"close":19370,"volume":79789445,"rsi_14":72.8,"sma_20":13895.5,"sma_60":8128.92,"sma_120":5944.42},{"date":"2026-04-02","open":19650,"high":19740,"low":16000,"close":16440,"volume":51122389,"rsi_14":59.9,"sma_20":14290.5,"sma_60":8339.58,"sma_120":6049.75},{"date":"2026-04-03","open":17250,"high":17830,"low":16610,"close":16810,"volume":32764212,"rsi_14":61.59,"sma_20":14692.5,"sma_60":8557.25,"sma_120":6158.58},{"date":"2026-04-06","open":17030,"high":18040,"low":17010,"close":17310,"volume":30234480,"rsi_14":62.26,"sma_20":15117.5,"sma_60":8786.42,"sma_120":6272.29},{"date":"2026-04-07","open":17850,"high":18600,"low":16940,"close":17350,"volume":35131466,"rsi_14":56.71,"sma_20":15511.5,"sma_60":9016.92,"sma_120":6385.79},{"date":"2026-04-08","open":18780,"high":22550,"low":18660,"close":22550,"volume":90652757,"rsi_14":64.25,"sma_20":16141.5,"sma_60":9336.25,"sma_120":6542.33},{"date":"2026-04-09","open":21500,"high":24400,"low":20850,"close":23350,"volume":98550901,"rsi_14":60.47,"sma_20":16786.0,"sma_60":9668.25,"sma_120":6704.92},{"date":"2026-04-10","open":25650,"high":26100,"low":23400,"close":24300,"volume":58615087,"rsi_14":68.91,"sma_20":17385.0,"sma_60":10017.25,"sma_120":6875.67},{"date":"2026-04-13","open":23350,"high":25000,"low":23150,"close":23750,"volume":31603945,"rsi_14":69.31,"sma_20":17973.5,"sma_60":10355.83,"sma_120":7041.67},{"date":"2026-04-14","open":24900,"high":24950,"low":22750,"close":23500,"volume":30363441,"rsi_14":68.4,"sma_20":18543.0,"sma_60":10690.42,"sma_120":7205.83},{"date":"2026-04-15","open":24000,"high":29450,"low":24000,"close":28500,"volume":90657421,"rsi_14":76.52,"sma_20":19224.5,"sma_60":11107.75,"sma_120":7411.96},{"date":"2026-04-16","open":28950,"high":29000,"low":26650,"close":28600,"volume":45646250,"rsi_14":75.2,"sma_20":19846.0,"sma_60":11526.5,"sma_120":7619.17},{"date":"2026-04-17","open":28600,"high":29400,"low":27100,"close":28700,"volume":28742945,"rsi_14":75.22,"sma_20":20325.5,"sma_60":11947.42,"sma_120":7827.25},{"date":"2026-04-20","open":28300,"high":28900,"low":27650,"close":28100,"volume":17633319,"rsi_14":79.42,"sma_20":20877.5,"sma_60":12357.67,"sma_120":8030.58},{"date":"2026-04-21","open":28950,"high":34650,"low":28850,"close":32850,"volume":94558241,"rsi_14":80.23,"sma_20":21700.0,"sma_60":12848.58,"sma_120":8273.54},{"date":"2026-04-22","open":31850,"high":32700,"low":30500,"close":32550,"volume":25850868,"rsi_14":91.29,"sma_20":22507.0,"sma_60":13333.58,"sma_120":8514.17},{"date":"2026-04-23","open":34250,"high":36200,"low":32250,"close":33250,"volume":38508390,"rsi_14":91.43,"sma_20":23374.5,"sma_60":13829.42,"sma_120":8756.62},{"date":"2026-04-24","open":33200,"high":34550,"low":31900,"close":32800,"volume":16171273,"rsi_14":89.14,"sma_20":24151.5,"sma_60":14318.5,"sma_120":8993.54},{"date":"2026-04-27","open":33450,"high":34150,"low":31550,"close":33200,"volume":22612731,"rsi_14":89.33,"sma_20":24944.5,"sma_60":14814.5,"sma_120":9234.38},{"date":"2026-04-28","open":33850,"high":40350,"low":32300,"close":37150,"volume":81046981,"rsi_14":88.62,"sma_20":26024.5,"sma_60":15376.5,"sma_120":9511.88},{"date":"2026-04-29","open":37200,"high":37350,"low":35100,"close":36900,"volume":14294409,"rsi_14":86.92,"sma_20":26898.0,"sma_60":15932.5,"sma_120":9787.62},{"date":"2026-04-30","open":36450,"high":36450,"low":34800,"close":35000,"volume":11755161,"rsi_14":81.08,"sma_20":29127.5,"sma_60":20685.0,"sma_120":13811.54},{"date":"2026-05-04","open":35000,"high":35350,"low":30500,"close":32150,"volume":27071233,"rsi_14":69.44,"sma_20":28593.0,"sma_60":16945.33,"sma_120":10317.62},{"date":"2026-05-06","open":32150,"high":33700,"low":29450,"close":32200,"volume":22768867,"rsi_14":70.33,"sma_20":29337.5,"sma_60":17396.67,"sma_120":10554.25},{"date":"2026-05-07","open":36200,"high":37400,"low":32800,"close":33200,"volume":22703197,"rsi_14":63.51,"sma_20":30130.0,"sma_60":17856.83,"sma_120":10799.5},{"date":"2026-05-08","open":32000,"high":32850,"low":31100,"close":32850,"volume":6770847,"rsi_14":62.04,"sma_20":30645.0,"sma_60":18313.83,"sma_120":11041.33},{"date":"2026-05-11","open":32200,"high":33450,"low":31400,"close":32100,"volume":7527901,"rsi_14":59.29,"sma_20":31082.5,"sma_60":18756.83,"sma_120":11276.96},{"date":"2026-05-12","open":32100,"high":32150,"low":28350,"close":30150,"volume":10316768,"rsi_14":55.22,"sma_20":31375.0,"sma_60":19163.17,"sma_120":11496.67},{"date":"2026-05-13","open":28900,"high":29750,"low":28500,"close":28950,"volume":6533006,"rsi_14":37.89,"sma_20":31635.0,"sma_60":19528.0,"sma_120":11706.42},{"date":"2026-05-14","open":29650,"high":32600,"low":29650,"close":32600,"volume":15916665,"rsi_14":50.13,"sma_20":32090.0,"sma_60":19946.67,"sma_120":11946.5},{"date":"2026-05-15","open":33100,"high":33200,"low":27800,"close":28500,"volume":14557771,"rsi_14":39.61,"sma_20":32090.0,"sma_60":20293.33,"sma_120":12152.33},{"date":"2026-05-18","open":26950,"high":29650,"low":26350,"close":29300,"volume":13905121,"rsi_14":42.46,"sma_20":32125.0,"sma_60":20660.0,"sma_120":12365.17},{"date":"2026-05-19","open":28850,"high":30250,"low":26850,"close":27050,"volume":7849481,"rsi_14":37.72,"sma_20":32042.5,"sma_60":20978.67,"sma_120":12559.67},{"date":"2026-05-20","open":26700,"high":27700,"low":25600,"close":26650,"volume":8708172,"rsi_14":25.58,"sma_20":31970.0,"sma_60":21292.83,"sma_120":12750.71},{"date":"2026-05-21","open":28850,"high":30150,"low":27000,"close":28350,"volume":16454434,"rsi_14":31.37,"sma_20":31745.0,"sma_60":21640.33,"sma_120":12955.79},{"date":"2026-05-22","open":29850,"high":29900,"low":27650,"close":28550,"volume":9472041,"rsi_14":34.82,"sma_20":31545.0,"sma_60":21981.0,"sma_120":13163.0},{"date":"2026-05-26","open":29800,"high":32350,"low":29300,"close":29450,"volume":18167764,"rsi_14":43.01,"sma_20":31355.0,"sma_60":22326.0,"sma_120":13377.79},{"date":"2026-05-27","open":29450,"high":29500,"low":26600,"close":26750,"volume":11387189,"rsi_14":37.59,"sma_20":31052.5,"sma_60":22604.33,"sma_120":13570.42},{"date":"2026-05-28","open":26750,"high":27450,"low":24475,"close":25450,"volume":10053333,"rsi_14":32.58,"sma_20":30665.0,"sma_60":22859.5,"sma_120":13752.25},{"date":"2026-05-29","open":26500,"high":27250,"low":24850,"close":26200,"volume":15513424,"rsi_14":35.32,"sma_20":30117.5,"sma_60":23147.83,"sma_120":13940.88},{"date":"2026-06-01","open":25050,"high":25200,"low":24150,"close":24250,"volume":10073054,"rsi_14":33.54,"sma_20":29485.0,"sma_60":23426.17,"sma_120":14112.96},{"date":"2026-06-02","open":23650,"high":23750,"low":21750,"close":22800,"volume":11153842,"rsi_14":34.26,"sma_20":28875.0,"sma_60":23663.83,"sma_120":14273.12},{"date":"2026-06-04","open":22450,"high":23850,"low":22200,"close":22950,"volume":7353762,"rsi_14":36.55,"sma_20":28415.0,"sma_60":23900.17,"sma_120":14434.17},{"date":"2026-06-05","open":22700,"high":22700,"low":21250,"close":21750,"volume":5183067,"rsi_14":22.67,"sma_20":27892.5,"sma_60":24115.83,"sma_120":14585.17},{"date":"2026-06-08","open":19320,"high":20800,"low":19250,"close":20400,"volume":6750004,"rsi_14":26.32,"sma_20":27252.5,"sma_60":24298.0,"sma_120":14724.33},{"date":"2026-06-09","open":20450,"high":21200,"low":19290,"close":21050,"volume":7740230,"rsi_14":25.66,"sma_20":26662.5,"sma_60":24483.0,"sma_120":14869.54},{"date":"2026-06-10","open":20150,"high":21600,"low":19750,"close":20750,"volume":5548814,"rsi_14":29.0,"sma_20":26095.0,"sma_60":24654.5,"sma_120":15012.46},{"date":"2026-06-11","open":19970,"high":20450,"low":19270,"close":20450,"volume":4768874,"rsi_14":29.19,"sma_20":25610.0,"sma_60":24790.0,"sma_120":15151.79},{"date":"2026-06-12","open":23850,"high":24600,"low":21100,"close":21850,"volume":16686775,"rsi_14":27.74,"sma_20":25255.0,"sma_60":24954.5,"sma_120":15302.5},{"date":"2026-06-15","open":24550,"high":24550,"low":22350,"close":22900,"volume":11338263,"rsi_14":31.72,"sma_20":24770.0,"sma_60":25134.33,"sma_120":15463.08},{"date":"2026-06-16","open":23150,"high":28750,"low":22300,"close":27450,"volume":48167340,"rsi_14":44.76,"sma_20":24717.5,"sma_60":25344.0,"sma_120":15661.25},{"date":"2026-06-17","open":28700,"high":28750,"low":24600,"close":24800,"volume":19089108,"rsi_14":62.45,"sma_20":24387.5,"sma_60":26530.5,"sma_120":17018.25},{"date":"2026-06-18","open":25200,"high":25250,"low":22800,"close":22950,"volume":11616819,"rsi_14":43.62,"sma_20":24287.5,"sma_60":25551.83,"sma_120":15997.42},{"date":"2026-06-19","open":22950,"high":23200,"low":20950,"close":21250,"volume":9435242,"rsi_14":37.96,"sma_20":24017.5,"sma_60":25621.67,"sma_120":16143.29},{"date":"2026-06-22","open":20200,"high":22400,"low":20200,"close":21800,"volume":9399067,"rsi_14":43.6,"sma_20":23690.0,"sma_60":25711.67,"sma_120":16293.12},{"date":"2026-06-23","open":21350,"high":21550,"low":19320,"close":19380,"volume":8165700,"rsi_14":41.5,"sma_20":23231.5,"sma_60":25761.17,"sma_120":16422.42},{"date":"2026-06-24","open":19200,"high":20600,"low":19130,"close":19480,"volume":7925670,"rsi_14":41.36,"sma_20":22733.0,"sma_60":25820.83,"sma_120":16552.42},{"date":"2026-06-25","open":19570,"high":20600,"low":19490,"close":19860,"volume":6999520,"rsi_14":45.09,"sma_20":22388.5,"sma_60":25864.17,"sma_120":16685.08},{"date":"2026-06-26","open":19560,"high":19590,"low":17620,"close":18190,"volume":7579733,"rsi_14":44.35,"sma_20":22025.5,"sma_60":25878.33,"sma_120":16805.0},{"date":"2026-06-29","open":18200,"high":20200,"low":17700,"close":19810,"volume":8245522,"rsi_14":46.98,"sma_20":21706.0,"sma_60":25949.33,"sma_120":16938.83},{"date":"2026-06-30","open":19810,"high":19810,"low":18620,"close":18840,"volume":4480768,"rsi_14":45.5,"sma_20":21435.5,"sma_60":25939.5,"sma_120":17066.17},{"date":"2026-07-01","open":19330,"high":20950,"low":18940,"close":19420,"volume":9084873,"rsi_14":47.6,"sma_20":21266.5,"sma_60":25989.17,"sma_120":17198.67},{"date":"2026-07-02","open":19190,"high":19590,"low":18150,"close":18350,"volume":4790638,"rsi_14":41.73,"sma_20":21036.5,"sma_60":26014.83,"sma_120":17323.33},{"date":"2026-07-03","open":18400,"high":18540,"low":17010,"close":18380,"volume":4469840,"rsi_14":38.78,"sma_20":20868.0,"sma_60":26032.67,"sma_120":17447.92},{"date":"2026-07-06","open":18400,"high":19190,"low":17690,"close":18080,"volume":3585939,"rsi_14":20.52,"sma_20":20752.0,"sma_60":26044.83,"sma_120":17570.58},{"date":"2026-07-07","open":17690,"high":17920,"low":16360,"close":16820,"volume":4455410,"rsi_14":22.48,"sma_20":20540.5,"sma_60":25949.33,"sma_120":17682.12},{"date":"2026-07-08","open":15990,"high":16710,"low":15480,"close":15830,"volume":5896210,"rsi_14":23.9,"sma_20":20294.5,"sma_60":25824.0,"sma_120":17785.5},{"date":"2026-07-09","open":15830,"high":16210,"low":15000,"close":16040,"volume":6003231,"rsi_14":28.56,"sma_20":20074.0,"sma_60":25686.33,"sma_120":17890.33},{"date":"2026-07-10","open":16300,"high":18360,"low":16130,"close":17450,"volume":7403286,"rsi_14":33.28,"sma_20":19854.0,"sma_60":25581.33,"sma_120":18006.79},{"date":"2026-07-13","open":17370,"high":18280,"low":15860,"close":16010,"volume":4306671,"rsi_14":35.99,"sma_20":19509.5,"sma_60":25456.5,"sma_120":18111.5},{"date":"2026-07-14","open":16010,"high":16290,"low":15130,"close":15830,"volume":4109059,"rsi_14":34.93,"sma_20":18928.5,"sma_60":25245.33,"sma_120":18214.38},{"date":"2026-07-15","open":16300,"high":16910,"low":16090,"close":16240,"volume":3715437,"rsi_14":35.09,"sma_20":18500.5,"sma_60":25039.33,"sma_120":18321.42},{"date":"2026-07-16","open":15800,"high":15870,"low":15030,"close":15150,"volume":2830879,"rsi_14":36.85,"sma_20":18110.5,"sma_60":24813.5,"sma_120":18418.92},{"date":"2026-07-20","open":14750,"high":15100,"low":14260,"close":14540,"volume":2835427,"rsi_14":25.02,"sma_20":17775.0,"sma_60":24587.5,"sma_120":18510.92},{"date":"2026-07-21","open":14230,"high":15190,"low":13920,"close":14800,"volume":3647719,"rsi_14":29.47,"sma_20":17425.0,"sma_60":24286.67,"sma_120":18605.46},{"date":"2026-07-22","open":15150,"high":16090,"low":15030,"close":15270,"volume":4071712,"rsi_14":28.67,"sma_20":17219.5,"sma_60":23998.67,"sma_120":18704.04},{"date":"2026-07-23","open":15500,"high":16500,"low":15100,"close":16340,"volume":5442144,"rsi_14":39.67,"sma_20":17062.5,"sma_60":23716.83,"sma_120":18811.62},{"date":"2026-07-24","open":15860,"high":16300,"low":15170,"close":15300,"volume":3692812,"rsi_14":35.66,"sma_20":16834.5,"sma_60":23425.17,"sma_120":18909.62},{"date":"2026-07-27","open":15610,"high":15730,"low":14850,"close":15180,"volume":2388852,"rsi_14":36.27,"sma_20":16684.0,"sma_60":23124.83,"sma_120":19007.12},{"date":"2026-07-28","open":14450,"high":14500,"low":13180,"close":13430,"volume":2974779,"rsi_14":34.66,"sma_20":16365.0,"sma_60":22729.5,"sma_120":19089.71},{"date":"2026-07-29","open":13550,"high":13670,"low":11390,"close":12020,"volume":5567878,"rsi_14":33.39,"sma_20":16024.0,"sma_60":22314.83,"sma_120":19152.38},{"date":"2026-07-30","open":11610,"high":12270,"low":11080,"close":11200,"volume":5716623,"rsi_14":29.97,"sma_20":15613.0,"sma_60":21918.17,"sma_120":19204.29},{"date":"2026-07-31","open":11880,"high":13090,"low":11880,"close":12780,"volume":9751558,"rsi_14":30.94,"sma_20":15334.5,"sma_60":21595.33,"sma_120":19270.33},{"date":"2026-08-03","open":12720,"high":14540,"low":12250,"close":13300,"volume":5985961,"rsi_14":38.04,"sma_20":15080.5,"sma_60":21280.33,"sma_120":19338.5},{"date":"2026-08-04","open":13200,"high":15220,"low":13050,"close":15200,"volume":9728050,"rsi_14":47.59,"sma_20":14936.5,"sma_60":20980.33,"sma_120":19418.58},{"date":"2026-08-05","open":15850,"high":16650,"low":15060,"close":16230,"volume":9518791,"rsi_14":49.96,"sma_20":14907.0,"sma_60":20703.33,"sma_120":19508.58},{"date":"2026-08-06","open":16240,"high":17440,"low":15900,"close":16870,"volume":11460116,"rsi_14":56.51,"sma_20":14959.0,"sma_60":20449.5,"sma_120":19603.17},{"date":"2026-08-07","open":16870,"high":17520,"low":15700,"close":16410,"volume":5513936,"rsi_14":57.15,"sma_20":14977.5,"sma_60":20220.5,"sma_120":19691.83},{"date":"2026-08-10","open":16650,"high":17290,"low":16330,"close":17030,"volume":5739510,"rsi_14":58.3,"sma_20":14956.5,"sma_60":20021.83,"sma_120":19774.92},{"date":"2026-08-11","open":16780,"high":17490,"low":15970,"close":17320,"volume":5305360,"rsi_14":57.74,"sma_20":15022.0,"sma_60":19767.17,"sma_120":19856.92},{"date":"2026-08-12","open":17330,"high":18110,"low":17040,"close":17830,"volume":5010326,"rsi_14":55.87,"sma_20":15122.0,"sma_60":19589.33,"sma_120":19941.33},{"date":"2026-08-13","open":18100,"high":18880,"low":18000,"close":18400,"volume":5597392,"rsi_14":62.68,"sma_20":15230.0,"sma_60":19407.67,"sma_120":20033.83},{"date":"2026-08-14","open":18870,"high":19130,"low":17460,"close":18010,"volume":4858982,"rsi_14":61.33,"sma_20":15373.0,"sma_60":19257.0,"sma_120":20117.83},{"date":"2026-08-18","open":17800,"high":18150,"low":16940,"close":17170,"volume":3710401,"rsi_14":66.15,"sma_20":15504.5,"sma_60":19099.0,"sma_120":20195.92},{"date":"2026-08-19","open":16170,"high":17500,"low":16050,"close":17200,"volume":3881377,"rsi_14":75.39,"sma_20":15624.5,"sma_60":18913.17,"sma_120":20276.75},{"date":"2026-08-20","open":17200,"high":17320,"low":16690,"close":16710,"volume":2977753,"rsi_14":77.91,"sma_20":15696.5,"sma_60":18715.83,"sma_120":20348.42},{"date":"2026-08-21","open":16500,"high":16500,"low":15810,"close":15930,"volume":2630537,"rsi_14":67.36,"sma_20":15676.0,"sma_60":18490.5,"sma_120":20408.25},{"date":"2026-08-24","open":15930,"high":16250,"low":15450,"close":15760,"volume":1740843,"rsi_14":64.11,"sma_20":15699.0,"sma_60":18307.33,"sma_120":20455.83},{"date":"2026-08-25","open":15900,"high":17750,"low":15100,"close":17620,"volume":7968873,"rsi_14":63.94,"sma_20":15821.0,"sma_60":18176.83,"sma_120":20518.17},{"date":"2026-08-26","open":18250,"high":19760,"low":17480,"close":19100,"volume":20383762,"rsi_14":65.72,"sma_20":16104.5,"sma_60":18058.5,"sma_120":20603.17},{"date":"2026-08-27","open":19090,"high":21950,"low":18760,"close":20000,"volume":22130199,"rsi_14":66.67,"sma_20":16503.5,"sma_60":17987.67,"sma_120":20706.92},{"date":"2026-08-28","open":20000,"high":20000,"low":18860,"close":19690,"volume":7118054,"rsi_14":67.75,"sma_20":16928.0,"sma_60":17935.83,"sma_120":20799.83},{"date":"2026-08-31","open":19210,"high":19590,"low":18000,"close":18190,"volume":5271085,"rsi_14":55.73,"sma_20":17198.5,"sma_60":17856.5,"sma_120":20878.33},{"date":"2026-09-01","open":18150,"high":18250,"low":16680,"close":16820,"volume":6292742,"rsi_14":47.77,"sma_20":17374.5,"sma_60":17774.33,"sma_120":20945.08},{"date":"2026-09-02","open":16000,"high":16600,"low":15945,"close":16280,"volume":4018753,"rsi_14":43.1,"sma_20":17428.5,"sma_60":17705.67,"sma_120":21001.83},{"date":"2026-09-03","open":16520,"high":17370,"low":15950,"close":16750,"volume":7499801,"rsi_14":42.59,"sma_20":17454.5,"sma_60":17634.0,"sma_120":21058.5},{"date":"2026-09-04","open":16840,"high":17260,"low":16450,"close":16850,"volume":3995450,"rsi_14":44.65,"sma_20":17453.5,"sma_60":17569.0,"sma_120":21111.75},{"date":"2026-09-07","open":16870,"high":18550,"low":16590,"close":18410,"volume":9386445,"rsi_14":55.36,"sma_20":17553.5,"sma_60":17535.0,"sma_120":21162.5},{"date":"2026-09-08","open":18800,"high":21300,"low":18480,"close":19970,"volume":27026812,"rsi_14":60.58,"sma_20":17700.5,"sma_60":17503.67,"sma_120":21229.08},{"date":"2026-09-09","open":20250,"high":21300,"low":19350,"close":19450,"volume":14799787,"rsi_14":60.44,"sma_20":17807.0,"sma_60":17446.17,"sma_120":21290.25},{"date":"2026-09-10","open":18900,"high":19820,"low":18670,"close":19750,"volume":8440463,"rsi_14":65.11,"sma_20":17903.0,"sma_60":17317.83,"sma_120":21330.92},{"date":"2026-09-11","open":19500,"high":20150,"low":19060,"close":19890,"volume":7791605,"rsi_14":66.38,"sma_20":17977.5,"sma_60":17236.0,"sma_120":21361.92},{"date":"2026-09-14","open":19480,"high":19550,"low":18230,"close":18340,"volume":4830380,"rsi_14":52.93,"sma_20":17994.0,"sma_60":17159.17,"sma_120":21355.5},{"date":"2026-09-15","open":18440,"high":19330,"low":18120,"close":19320,"volume":4775578,"rsi_14":50.93,"sma_20":18101.5,"sma_60":17127.0,"sma_120":21374.33},{"date":"2026-09-16","open":19160,"high":19340,"low":18330,"close":18610,"volume":4066106,"rsi_14":44.01,"sma_20":18172.0,"sma_60":17073.83,"sma_120":21392.75},{"date":"2026-09-17","open":18740,"high":18900,"low":18350,"close":18600,"volume":3651576,"rsi_14":45.18,"sma_20":18266.5,"sma_60":17060.83,"sma_120":21411.0},{"date":"2026-09-18","open":18900,"high":19700,"low":18760,"close":19020,"volume":8015745,"rsi_14":54.06,"sma_20":18421.0,"sma_60":17053.17,"sma_120":21437.0},{"date":"2026-09-21","open":19050,"high":19050,"low":18090,"close":18480,"volume":5145443,"rsi_14":58.83,"sma_20":18557.0,"sma_60":17030.17,"sma_120":21447.17},{"date":"2026-09-22","open":18830,"high":19540,"low":18540,"close":18910,"volume":9155369,"rsi_14":64.16,"sma_20":18621.5,"sma_60":17042.17,"sma_120":21460.25},{"date":"2026-09-23","open":18800,"high":18800,"low":17300,"close":17700,"volume":10155479,"rsi_14":54.74,"sma_20":18551.5,"sma_60":17007.0,"sma_120":21478.17},{"date":"2026-09-28","open":17640,"high":19240,"low":17350,"close":18620,"volume":12940098,"rsi_14":58.16,"sma_20":18482.5,"sma_60":17003.33,"sma_120":21471.42},{"date":"2026-09-29","open":18470,"high":18480,"low":17150,"close":17640,"volume":8592388,"rsi_14":46.25,"sma_20":18380.0,"sma_60":16973.67,"sma_120":21481.42},{"date":"2026-09-30","open":17750,"high":18260,"low":17480,"close":17730,"volume":6006801,"rsi_14":37.27,"sma_20":18357.0,"sma_60":16963.33,"sma_120":21489.08},{"date":"2026-10-01","open":18200,"high":18200,"low":17440,"close":17830,"volume":4994107,"rsi_14":40.33,"sma_20":18407.5,"sma_60":16954.17,"sma_120":21493.42},{"date":"2026-10-02","open":17760,"high":17760,"low":17450,"close":17690,"volume":3166858,"rsi_14":37.47,"sma_20":18478.0,"sma_60":16947.67,"sma_120":21496.25},{"date":"2026-10-06","open":17700,"high":18160,"low":17630,"close":17790,"volume":4003249,"rsi_14":37.16,"sma_20":18530.0,"sma_60":16963.83,"sma_120":21456.58},{"date":"2026-10-07","open":17970,"high":18030,"low":17210,"close":17220,"volume":3761046,"rsi_14":42.22,"sma_20":18548.5,"sma_60":16987.0,"sma_120":21405.5},{"date":"2026-10-08","open":17190,"high":17220,"low":16600,"close":16610,"volume":3711700,"rsi_14":30.16,"sma_20":18458.5,"sma_60":16996.5,"sma_120":21341.42},{"date":"2026-10-12","open":16500,"high":16870,"low":15880,"close":15920,"volume":4429722,"rsi_14":30.25,"sma_20":18256.0,"sma_60":16971.0,"sma_120":21276.17},{"date":"2026-10-13","open":15190,"high":16050,"low":15100,"close":15970,"volume":4742510,"rsi_14":30.8,"sma_20":18082.0,"sma_60":16970.33,"sma_120":21213.42},{"date":"2026-10-14","open":15870,"high":16230,"low":15580,"close":15730,"volume":2882290,"rsi_14":25.34,"sma_20":17881.0,"sma_60":16968.67,"sma_120":21107.0},{"date":"2026-10-15","open":14980,"high":15400,"low":14280,"close":14290,"volume":3811968,"rsi_14":22.32,"sma_20":17601.0,"sma_60":16936.17,"sma_120":20987.75},{"date":"2026-10-16","open":14800,"high":15270,"low":14630,"close":14800,"volume":3101596,"rsi_14":23.14,"sma_20":17424.0,"sma_60":16930.33,"sma_120":20871.92},{"date":"2026-10-19","open":14500,"high":15070,"low":14120,"close":15040,"volume":2730850,"rsi_14":30.09,"sma_20":17210.0,"sma_60":16938.67,"sma_120":20763.08},{"date":"2026-10-20","open":14610,"high":14940,"low":13850,"close":13860,"volume":2144901,"rsi_14":15.71,"sma_20":16972.5,"sma_60":16923.0,"sma_120":20604.83},{"date":"2026-10-21","open":14340,"high":14840,"low":14340,"close":14820,"volume":2384454,"rsi_14":29.62,"sma_20":16783.5,"sma_60":16915.5,"sma_120":20457.08},{"date":"2026-10-22","open":14770,"high":15290,"low":14210,"close":14370,"volume":3101678,"rsi_14":26.92,"sma_20":16551.0,"sma_60":16882.67,"sma_120":20299.75},{"date":"2026-10-23","open":13833,"high":14600,"low":13462,"close":14600,"volume":2534659}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-4054.26,"pbr":1.53,"per":null,"roa":1.16,"roe":4.26,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":7699546693119.0,"analysis":"ROE 4.3%입니다. 시가총액 6.04조. 매출 7.70조, 영업이익 -5610.77억.","eps_basis":"TTM","debt_ratio":2.6654384966803306,"market_cap":5999272728600,"net_income":-568146899941.0,"total_debt":10460674339048.0,"ttm_window":"2025Q3~2026Q2","gross_margin":17.14,"total_assets":14385234726420.0,"total_equity":3924560387372.0,"profit_margin":-7.38,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-561077169589.0,"operating_margin":-7.29,"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":["부채비율(부채총계/자본총계) 2.7배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":14600.0,"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":6570.0},{"date":"2016-10-25","close":6550.0},{"date":"2016-10-26","close":6400.0},{"date":"2016-10-27","close":6460.0},{"date":"2016-10-28","close":6320.0},{"date":"2016-10-31","close":6330.0},{"date":"2016-11-01","close":6350.0},{"date":"2016-11-02","close":6270.0},{"date":"2016-11-03","close":6380.0},{"date":"2016-11-04","close":6250.0},{"date":"2016-11-07","close":6330.0},{"date":"2016-11-08","close":6480.0},{"date":"2016-11-09","close":6270.0},{"date":"2016-11-10","close":6590.0},{"date":"2016-11-11","close":6610.0},{"date":"2016-11-14","close":6730.0},{"date":"2016-11-15","close":5810.0},{"date":"2016-11-16","close":5490.0},{"date":"2016-11-17","close":5470.0},{"date":"2016-11-18","close":5250.0},{"date":"2016-11-21","close":5420.0},{"date":"2016-11-22","close":5500.0},{"date":"2016-11-23","close":5440.0},{"date":"2016-11-24","close":5310.0},{"date":"2016-11-25","close":5250.0},{"date":"2016-11-28","close":5250.0},{"date":"2016-11-29","close":5250.0},{"date":"2016-11-30","close":5170.0},{"date":"2016-12-01","close":5190.0},{"date":"2016-12-02","close":5240.0},{"date":"2016-12-05","close":5170.0},{"date":"2016-12-06","close":5290.0},{"date":"2016-12-07","close":5210.0},{"date":"2016-12-08","close":5290.0},{"date":"2016-12-09","close":5140.0},{"date":"2016-12-12","close":5170.0},{"date":"2016-12-13","close":5160.0},{"date":"2016-12-14","close":5200.0},{"date":"2016-12-15","close":5210.0},{"date":"2016-12-16","close":5150.0},{"date":"2016-12-19","close":5110.0},{"date":"2016-12-20","close":5100.0},{"date":"2016-12-21","close":5110.0},{"date":"2016-12-22","close":5100.0},{"date":"2016-12-23","close":5150.0},{"date":"2016-12-26","close":5120.0},{"date":"2016-12-27","close":5100.0},{"date":"2016-12-28","close":5080.0},{"date":"2016-12-29","close":5080.0},{"date":"2017-01-02","close":5120.0},{"date":"2017-01-03","close":5200.0},{"date":"2017-01-04","close":5240.0},{"date":"2017-01-05","close":5200.0},{"date":"2017-01-06","close":5210.0},{"date":"2017-01-09","close":5270.0},{"date":"2017-01-10","close":5200.0},{"date":"2017-01-11","close":5390.0},{"date":"2017-01-12","close":5490.0},{"date":"2017-01-13","close":5420.0},{"date":"2017-01-16","close":5380.0},{"date":"2017-01-17","close":5410.0},{"date":"2017-01-18","close":5380.0},{"date":"2017-01-19","close":5340.0},{"date":"2017-01-20","close":5330.0},{"date":"2017-01-23","close":5290.0},{"date":"2017-01-24","close":5240.0},{"date":"2017-01-25","close":5110.0},{"date":"2017-01-26","close":5200.0},{"date":"2017-01-31","close":5180.0},{"date":"2017-02-01","close":5280.0},{"date":"2017-02-02","close":5270.0},{"date":"2017-02-03","close":5350.0},{"date":"2017-02-06","close":5420.0},{"date":"2017-02-07","close":5400.0},{"date":"2017-02-08","close":5350.0},{"date":"2017-02-09","close":5840.0},{"date":"2017-02-10","close":5830.0},{"date":"2017-02-13","close":6010.0},{"date":"2017-02-14","close":6130.0},{"date":"2017-02-15","close":6270.0},{"date":"2017-02-16","close":6250.0},{"date":"2017-02-17","close":6220.0},{"date":"2017-02-20","close":6120.0},{"date":"2017-02-21","close":6150.0},{"date":"2017-02-22","close":6230.0},{"date":"2017-02-23","close":6220.0},{"date":"2017-02-24","close":6180.0},{"date":"2017-02-27","close":6210.0},{"date":"2017-02-28","close":6130.0},{"date":"2017-03-02","close":6120.0},{"date":"2017-03-03","close":6030.0},{"date":"2017-03-06","close":6090.0},{"date":"2017-03-07","close":6370.0},{"date":"2017-03-08","close":6360.0},{"date":"2017-03-09","close":6240.0},{"date":"2017-03-10","close":6250.0},{"date":"2017-03-13","close":6360.0},{"date":"2017-03-14","close":6370.0},{"date":"2017-03-15","close":6380.0},{"date":"2017-03-16","close":6580.0},{"date":"2017-03-17","close":6690.0},{"date":"2017-03-20","close":6720.0},{"date":"2017-03-21","close":6870.0},{"date":"2017-03-22","close":6940.0},{"date":"2017-03-23","close":7280.0},{"date":"2017-03-24","close":7060.0},{"date":"2017-03-27","close":7010.0},{"date":"2017-03-28","close":7320.0},{"date":"2017-03-29","close":7230.0},{"date":"2017-03-30","close":7210.0},{"date":"2017-03-31","close":7250.0},{"date":"2017-04-03","close":7170.0},{"date":"2017-04-04","close":7170.0},{"date":"2017-04-05","close":7170.0},{"date":"2017-04-06","close":7190.0},{"date":"2017-04-07","close":7200.0},{"date":"2017-04-10","close":7080.0},{"date":"2017-04-11","close":7130.0},{"date":"2017-04-12","close":7110.0},{"date":"2017-04-13","close":6780.0},{"date":"2017-04-14","close":6820.0},{"date":"2017-04-17","close":6880.0},{"date":"2017-04-18","close":6910.0},{"date":"2017-04-19","close":6930.0},{"date":"2017-04-20","close":7070.0},{"date":"2017-04-21","close":7110.0},{"date":"2017-04-24","close":7220.0},{"date":"2017-04-25","close":7280.0},{"date":"2017-04-26","close":7290.0},{"date":"2017-04-27","close":7280.0},{"date":"2017-04-28","close":7290.0},{"date":"2017-05-02","close":7310.0},{"date":"2017-05-04","close":7470.0},{"date":"2017-05-08","close":7490.0},{"date":"2017-05-10","close":7580.0},{"date":"2017-05-11","close":7740.0},{"date":"2017-05-12","close":7750.0},{"date":"2017-05-15","close":7700.0},{"date":"2017-05-16","close":7910.0},{"date":"2017-05-17","close":7820.0},{"date":"2017-05-18","close":7910.0},{"date":"2017-05-19","close":7930.0},{"date":"2017-05-22","close":8070.0},{"date":"2017-05-23","close":8120.0},{"date":"2017-05-24","close":7610.0},{"date":"2017-05-25","close":7790.0},{"date":"2017-05-26","close":7740.0},{"date":"2017-05-29","close":7580.0},{"date":"2017-05-30","close":7580.0},{"date":"2017-05-31","close":7550.0},{"date":"2017-06-01","close":7560.0},{"date":"2017-06-02","close":7540.0},{"date":"2017-06-05","close":7480.0},{"date":"2017-06-07","close":7430.0},{"date":"2017-06-08","close":7360.0},{"date":"2017-06-09","close":7140.0},{"date":"2017-06-12","close":7080.0},{"date":"2017-06-13","close":7190.0},{"date":"2017-06-14","close":7190.0},{"date":"2017-06-15","close":7110.0},{"date":"2017-06-16","close":7070.0},{"date":"2017-06-19","close":6990.0},{"date":"2017-06-20","close":6980.0},{"date":"2017-06-21","close":6990.0},{"date":"2017-06-22","close":6930.0},{"date":"2017-06-23","close":7080.0},{"date":"2017-06-26","close":6910.0},{"date":"2017-06-27","close":6770.0},{"date":"2017-06-28","close":6950.0},{"date":"2017-06-29","close":7290.0},{"date":"2017-06-30","close":7580.0},{"date":"2017-07-03","close":7790.0},{"date":"2017-07-04","close":7800.0},{"date":"2017-07-05","close":7740.0},{"date":"2017-07-06","close":7800.0},{"date":"2017-07-07","close":7850.0},{"date":"2017-07-10","close":8040.0},{"date":"2017-07-11","close":7860.0},{"date":"2017-07-12","close":7640.0},{"date":"2017-07-13","close":7560.0},{"date":"2017-07-14","close":7690.0},{"date":"2017-07-17","close":7620.0},{"date":"2017-07-18","close":7520.0},{"date":"2017-07-19","close":7710.0},{"date":"2017-07-20","close":7840.0},{"date":"2017-07-21","close":7780.0},{"date":"2017-07-24","close":7830.0},{"date":"2017-07-25","close":7770.0},{"date":"2017-07-26","close":7800.0},{"date":"2017-07-27","close":7950.0},{"date":"2017-07-28","close":8020.0},{"date":"2017-07-31","close":8190.0},{"date":"2017-08-01","close":8140.0},{"date":"2017-08-02","close":8160.0},{"date":"2017-08-03","close":7660.0},{"date":"2017-08-04","close":7870.0},{"date":"2017-08-07","close":7810.0},{"date":"2017-08-08","close":7680.0},{"date":"2017-08-09","close":7400.0},{"date":"2017-08-10","close":7520.0},{"date":"2017-08-11","close":7290.0},{"date":"2017-08-14","close":7340.0},{"date":"2017-08-16","close":7230.0},{"date":"2017-08-17","close":7200.0},{"date":"2017-08-18","close":6990.0},{"date":"2017-08-21","close":7180.0},{"date":"2017-08-22","close":7160.0},{"date":"2017-08-23","close":7100.0},{"date":"2017-08-24","close":7170.0},{"date":"2017-08-25","close":7110.0},{"date":"2017-08-28","close":7100.0},{"date":"2017-08-29","close":7100.0},{"date":"2017-08-30","close":7050.0},{"date":"2017-08-31","close":7030.0},{"date":"2017-09-01","close":7430.0},{"date":"2017-09-04","close":7100.0},{"date":"2017-09-05","close":7340.0},{"date":"2017-09-06","close":7070.0},{"date":"2017-09-07","close":7050.0},{"date":"2017-09-08","close":7010.0},{"date":"2017-09-11","close":6940.0},{"date":"2017-09-12","close":6940.0},{"date":"2017-09-13","close":6820.0},{"date":"2017-09-14","close":6920.0},{"date":"2017-09-15","close":6890.0},{"date":"2017-09-18","close":7020.0},{"date":"2017-09-19","close":7210.0},{"date":"2017-09-20","close":7130.0},{"date":"2017-09-21","close":7030.0},{"date":"2017-09-22","close":7010.0},{"date":"2017-09-25","close":7000.0},{"date":"2017-09-26","close":7190.0},{"date":"2017-09-27","close":7070.0},{"date":"2017-09-28","close":7100.0},{"date":"2017-09-29","close":7210.0},{"date":"2017-10-10","close":7300.0},{"date":"2017-10-11","close":7080.0},{"date":"2017-10-12","close":7130.0},{"date":"2017-10-13","close":7150.0},{"date":"2017-10-16","close":7250.0},{"date":"2017-10-17","close":7160.0},{"date":"2017-10-18","close":7190.0},{"date":"2017-10-19","close":7140.0},{"date":"2017-10-20","close":7110.0},{"date":"2017-10-23","close":7010.0},{"date":"2017-10-24","close":7310.0},{"date":"2017-10-25","close":7580.0},{"date":"2017-10-26","close":7490.0},{"date":"2017-10-27","close":7510.0},{"date":"2017-10-30","close":7320.0},{"date":"2017-10-31","close":7350.0},{"date":"2017-11-01","close":7340.0},{"date":"2017-11-02","close":6840.0},{"date":"2017-11-03","close":6840.0},{"date":"2017-11-06","close":6810.0},{"date":"2017-11-07","close":6500.0},{"date":"2017-11-08","close":6400.0},{"date":"2017-11-09","close":6670.0},{"date":"2017-11-10","close":6750.0},{"date":"2017-11-13","close":6350.0},{"date":"2017-11-14","close":6290.0},{"date":"2017-11-15","close":6140.0},{"date":"2017-11-16","close":6200.0},{"date":"2017-11-17","close":6190.0},{"date":"2017-11-20","close":6150.0},{"date":"2017-11-21","close":5790.0},{"date":"2017-11-22","close":5790.0},{"date":"2017-11-23","close":5700.0},{"date":"2017-11-24","close":5720.0},{"date":"2017-11-27","close":5720.0},{"date":"2017-11-28","close":5690.0},{"date":"2017-11-29","close":5660.0},{"date":"2017-11-30","close":5610.0},{"date":"2017-12-01","close":5520.0},{"date":"2017-12-04","close":5570.0},{"date":"2017-12-05","close":5780.0},{"date":"2017-12-06","close":5720.0},{"date":"2017-12-07","close":5470.0},{"date":"2017-12-08","close":5530.0},{"date":"2017-12-11","close":5430.0},{"date":"2017-12-12","close":5620.0},{"date":"2017-12-13","close":5790.0},{"date":"2017-12-14","close":5530.0},{"date":"2017-12-15","close":5940.0},{"date":"2017-12-18","close":5800.0},{"date":"2017-12-19","close":5820.0},{"date":"2017-12-20","close":5750.0},{"date":"2017-12-21","close":5790.0},{"date":"2017-12-22","close":5740.0},{"date":"2017-12-26","close":5860.0},{"date":"2017-12-27","close":5850.0},{"date":"2017-12-28","close":5920.0},{"date":"2018-01-02","close":5890.0},{"date":"2018-01-03","close":5950.0},{"date":"2018-01-04","close":6150.0},{"date":"2018-01-05","close":6140.0},{"date":"2018-01-08","close":6130.0},{"date":"2018-01-09","close":6040.0},{"date":"2018-01-10","close":6080.0},{"date":"2018-01-11","close":5900.0},{"date":"2018-01-12","close":5870.0},{"date":"2018-01-15","close":5850.0},{"date":"2018-01-16","close":5760.0},{"date":"2018-01-17","close":5820.0},{"date":"2018-01-18","close":5730.0},{"date":"2018-01-19","close":5960.0},{"date":"2018-01-22","close":5900.0},{"date":"2018-01-23","close":6010.0},{"date":"2018-01-24","close":5900.0},{"date":"2018-01-25","close":6070.0},{"date":"2018-01-26","close":6070.0},{"date":"2018-01-29","close":6180.0},{"date":"2018-01-30","close":6140.0},{"date":"2018-01-31","close":6200.0},{"date":"2018-02-01","close":6090.0},{"date":"2018-02-02","close":6140.0},{"date":"2018-02-05","close":6020.0},{"date":"2018-02-06","close":5750.0},{"date":"2018-02-07","close":5680.0},{"date":"2018-02-08","close":5180.0},{"date":"2018-02-09","close":5060.0},{"date":"2018-02-12","close":4900.0},{"date":"2018-02-13","close":4925.0},{"date":"2018-02-14","close":4900.0},{"date":"2018-02-19","close":5190.0},{"date":"2018-02-20","close":5160.0},{"date":"2018-02-21","close":5220.0},{"date":"2018-02-22","close":5260.0},{"date":"2018-02-23","close":5430.0},{"date":"2018-02-26","close":5420.0},{"date":"2018-02-27","close":5340.0},{"date":"2018-02-28","close":5220.0},{"date":"2018-03-02","close":5070.0},{"date":"2018-03-05","close":5080.0},{"date":"2018-03-06","close":5470.0},{"date":"2018-03-07","close":5330.0},{"date":"2018-03-08","close":5420.0},{"date":"2018-03-09","close":5700.0},{"date":"2018-03-12","close":5940.0},{"date":"2018-03-13","close":5720.0},{"date":"2018-03-14","close":5580.0},{"date":"2018-03-15","close":5610.0},{"date":"2018-03-16","close":5630.0},{"date":"2018-03-19","close":5490.0},{"date":"2018-03-20","close":5510.0},{"date":"2018-03-21","close":5390.0},{"date":"2018-03-22","close":5380.0},{"date":"2018-03-23","close":5170.0},{"date":"2018-03-26","close":5200.0},{"date":"2018-03-27","close":5240.0},{"date":"2018-03-28","close":5250.0},{"date":"2018-03-29","close":5210.0},{"date":"2018-03-30","close":5270.0},{"date":"2018-04-02","close":5220.0},{"date":"2018-04-03","close":5270.0},{"date":"2018-04-04","close":5170.0},{"date":"2018-04-05","close":5210.0},{"date":"2018-04-06","close":5320.0},{"date":"2018-04-09","close":5580.0},{"date":"2018-04-10","close":5510.0},{"date":"2018-04-11","close":5490.0},{"date":"2018-04-12","close":5560.0},{"date":"2018-04-13","close":5510.0},{"date":"2018-04-16","close":5570.0},{"date":"2018-04-17","close":5680.0},{"date":"2018-04-18","close":5990.0},{"date":"2018-04-19","close":6320.0},{"date":"2018-04-20","close":6280.0},{"date":"2018-04-23","close":6090.0},{"date":"2018-04-24","close":6220.0},{"date":"2018-04-25","close":6090.0},{"date":"2018-04-26","close":5940.0},{"date":"2018-04-27","close":5950.0},{"date":"2018-04-30","close":6350.0},{"date":"2018-05-02","close":6430.0},{"date":"2018-05-03","close":6390.0},{"date":"2018-05-04","close":6610.0},{"date":"2018-05-08","close":6330.0},{"date":"2018-05-09","close":6330.0},{"date":"2018-05-10","close":6490.0},{"date":"2018-05-11","close":6430.0},{"date":"2018-05-14","close":6920.0},{"date":"2018-05-15","close":7010.0},{"date":"2018-05-16","close":6870.0},{"date":"2018-05-17","close":6950.0},{"date":"2018-05-18","close":7080.0},{"date":"2018-05-21","close":6730.0},{"date":"2018-05-23","close":6660.0},{"date":"2018-05-24","close":6520.0},{"date":"2018-05-25","close":6080.0},{"date":"2018-05-28","close":6960.0},{"date":"2018-05-29","close":6580.0},{"date":"2018-05-30","close":6490.0},{"date":"2018-05-31","close":6450.0},{"date":"2018-06-01","close":6230.0},{"date":"2018-06-04","close":6180.0},{"date":"2018-06-05","close":6530.0},{"date":"2018-06-07","close":6420.0},{"date":"2018-06-08","close":6380.0},{"date":"2018-06-11","close":6790.0},{"date":"2018-06-12","close":6750.0},{"date":"2018-06-14","close":6440.0},{"date":"2018-06-15","close":6450.0},{"date":"2018-06-18","close":6230.0},{"date":"2018-06-19","close":6020.0},{"date":"2018-06-20","close":6060.0},{"date":"2018-06-21","close":5830.0},{"date":"2018-06-22","close":5850.0},{"date":"2018-06-25","close":5990.0},{"date":"2018-06-26","close":5870.0},{"date":"2018-06-27","close":5690.0},{"date":"2018-06-28","close":5720.0},{"date":"2018-06-29","close":5870.0},{"date":"2018-07-02","close":5510.0},{"date":"2018-07-03","close":5390.0},{"date":"2018-07-04","close":5470.0},{"date":"2018-07-05","close":5450.0},{"date":"2018-07-06","close":5610.0},{"date":"2018-07-09","close":5490.0},{"date":"2018-07-10","close":5510.0},{"date":"2018-07-11","close":5550.0},{"date":"2018-07-12","close":5500.0},{"date":"2018-07-13","close":5610.0},{"date":"2018-07-16","close":5540.0},{"date":"2018-07-17","close":5460.0},{"date":"2018-07-18","close":5260.0},{"date":"2018-07-19","close":5290.0},{"date":"2018-07-20","close":5310.0},{"date":"2018-07-23","close":5350.0},{"date":"2018-07-24","close":5560.0},{"date":"2018-07-25","close":5680.0},{"date":"2018-07-26","close":5570.0},{"date":"2018-07-27","close":5540.0},{"date":"2018-07-30","close":5620.0},{"date":"2018-07-31","close":5680.0},{"date":"2018-08-01","close":5670.0},{"date":"2018-08-02","close":5530.0},{"date":"2018-08-03","close":5700.0},{"date":"2018-08-06","close":5450.0},{"date":"2018-08-07","close":5470.0},{"date":"2018-08-08","close":5390.0},{"date":"2018-08-09","close":5440.0},{"date":"2018-08-10","close":5490.0},{"date":"2018-08-13","close":5340.0},{"date":"2018-08-14","close":5340.0},{"date":"2018-08-16","close":5290.0},{"date":"2018-08-17","close":5310.0},{"date":"2018-08-20","close":5350.0},{"date":"2018-08-21","close":5320.0},{"date":"2018-08-22","close":5280.0},{"date":"2018-08-23","close":5300.0},{"date":"2018-08-24","close":5360.0},{"date":"2018-08-27","close":5190.0},{"date":"2018-08-28","close":5240.0},{"date":"2018-08-29","close":5230.0},{"date":"2018-08-30","close":5200.0},{"date":"2018-08-31","close":5240.0},{"date":"2018-09-03","close":5240.0},{"date":"2018-09-04","close":5270.0},{"date":"2018-09-05","close":5200.0},{"date":"2018-09-06","close":5210.0},{"date":"2018-09-07","close":5200.0},{"date":"2018-09-10","close":5590.0},{"date":"2018-09-11","close":5610.0},{"date":"2018-09-12","close":5640.0},{"date":"2018-09-13","close":5600.0},{"date":"2018-09-14","close":5690.0},{"date":"2018-09-17","close":5650.0},{"date":"2018-09-18","close":5710.0},{"date":"2018-09-19","close":5590.0},{"date":"2018-09-20","close":5750.0},{"date":"2018-09-21","close":6070.0},{"date":"2018-09-27","close":6070.0},{"date":"2018-09-28","close":5920.0},{"date":"2018-10-01","close":6010.0},{"date":"2018-10-02","close":6130.0},{"date":"2018-10-04","close":6040.0},{"date":"2018-10-05","close":5840.0},{"date":"2018-10-08","close":5780.0},{"date":"2018-10-10","close":5530.0},{"date":"2018-10-11","close":5210.0},{"date":"2018-10-12","close":5250.0},{"date":"2018-10-15","close":5170.0},{"date":"2018-10-16","close":5180.0},{"date":"2018-10-17","close":5220.0},{"date":"2018-10-18","close":5150.0},{"date":"2018-10-19","close":5190.0},{"date":"2018-10-22","close":5100.0},{"date":"2018-10-23","close":5050.0},{"date":"2018-10-24","close":5070.0},{"date":"2018-10-25","close":4965.0},{"date":"2018-10-26","close":4605.0},{"date":"2018-10-29","close":4355.0},{"date":"2018-10-30","close":4600.0},{"date":"2018-10-31","close":4525.0},{"date":"2018-11-01","close":4580.0},{"date":"2018-11-02","close":4790.0},{"date":"2018-11-05","close":4725.0},{"date":"2018-11-06","close":4735.0},{"date":"2018-11-07","close":4720.0},{"date":"2018-11-08","close":4785.0},{"date":"2018-11-09","close":4710.0},{"date":"2018-11-12","close":4765.0},{"date":"2018-11-13","close":4760.0},{"date":"2018-11-14","close":4695.0},{"date":"2018-11-15","close":4790.0},{"date":"2018-11-16","close":4825.0},{"date":"2018-11-19","close":4855.0},{"date":"2018-11-20","close":4810.0},{"date":"2018-11-21","close":4770.0},{"date":"2018-11-22","close":4635.0},{"date":"2018-11-23","close":4660.0},{"date":"2018-11-26","close":4720.0},{"date":"2018-11-27","close":4770.0},{"date":"2018-11-28","close":5060.0},{"date":"2018-11-29","close":4930.0},{"date":"2018-11-30","close":4970.0},{"date":"2018-12-03","close":5060.0},{"date":"2018-12-04","close":5000.0},{"date":"2018-12-05","close":5010.0},{"date":"2018-12-06","close":4940.0},{"date":"2018-12-07","close":4970.0},{"date":"2018-12-10","close":4940.0},{"date":"2018-12-11","close":4810.0},{"date":"2018-12-12","close":5020.0},{"date":"2018-12-13","close":5160.0},{"date":"2018-12-14","close":5430.0},{"date":"2018-12-17","close":5580.0},{"date":"2018-12-18","close":5710.0},{"date":"2018-12-19","close":5470.0},{"date":"2018-12-20","close":5570.0},{"date":"2018-12-21","close":5480.0},{"date":"2018-12-24","close":5380.0},{"date":"2018-12-26","close":5190.0},{"date":"2018-12-27","close":5400.0},{"date":"2018-12-28","close":5390.0},{"date":"2019-01-02","close":5440.0},{"date":"2019-01-03","close":5400.0},{"date":"2019-01-04","close":5380.0},{"date":"2019-01-07","close":5530.0},{"date":"2019-01-08","close":5450.0},{"date":"2019-01-09","close":5670.0},{"date":"2019-01-10","close":5640.0},{"date":"2019-01-11","close":5570.0},{"date":"2019-01-14","close":5630.0},{"date":"2019-01-15","close":5670.0},{"date":"2019-01-16","close":5630.0},{"date":"2019-01-17","close":5600.0},{"date":"2019-01-18","close":5650.0},{"date":"2019-01-21","close":5680.0},{"date":"2019-01-22","close":5640.0},{"date":"2019-01-23","close":6010.0},{"date":"2019-01-24","close":6080.0},{"date":"2019-01-25","close":6080.0},{"date":"2019-01-28","close":5910.0},{"date":"2019-01-29","close":5620.0},{"date":"2019-01-30","close":5240.0},{"date":"2019-01-31","close":5180.0},{"date":"2019-02-01","close":5150.0},{"date":"2019-02-07","close":5250.0},{"date":"2019-02-08","close":5200.0},{"date":"2019-02-11","close":5170.0},{"date":"2019-02-12","close":5130.0},{"date":"2019-02-13","close":5160.0},{"date":"2019-02-14","close":5130.0},{"date":"2019-02-15","close":5130.0},{"date":"2019-02-18","close":5160.0},{"date":"2019-02-19","close":5210.0},{"date":"2019-02-20","close":5170.0},{"date":"2019-02-21","close":5120.0},{"date":"2019-02-22","close":5180.0},{"date":"2019-02-25","close":5170.0},{"date":"2019-02-26","close":5180.0},{"date":"2019-02-27","close":5130.0},{"date":"2019-02-28","close":5050.0},{"date":"2019-03-04","close":5020.0},{"date":"2019-03-05","close":4950.0},{"date":"2019-03-06","close":4960.0},{"date":"2019-03-07","close":4915.0},{"date":"2019-03-08","close":4855.0},{"date":"2019-03-11","close":4785.0},{"date":"2019-03-12","close":4825.0},{"date":"2019-03-13","close":4755.0},{"date":"2019-03-14","close":4960.0},{"date":"2019-03-15","close":5050.0},{"date":"2019-03-18","close":5040.0},{"date":"2019-03-19","close":5040.0},{"date":"2019-03-20","close":5040.0},{"date":"2019-03-21","close":4975.0},{"date":"2019-03-22","close":5010.0},{"date":"2019-03-25","close":4975.0},{"date":"2019-03-26","close":4995.0},{"date":"2019-03-27","close":5020.0},{"date":"2019-03-28","close":5040.0},{"date":"2019-03-29","close":5080.0},{"date":"2019-04-01","close":5170.0},{"date":"2019-04-02","close":5120.0},{"date":"2019-04-03","close":5140.0},{"date":"2019-04-04","close":5060.0},{"date":"2019-04-05","close":5070.0},{"date":"2019-04-08","close":5100.0},{"date":"2019-04-09","close":5060.0},{"date":"2019-04-10","close":5080.0},{"date":"2019-04-11","close":5060.0},{"date":"2019-04-12","close":5100.0},{"date":"2019-04-15","close":5110.0},{"date":"2019-04-16","close":5080.0},{"date":"2019-04-17","close":5110.0},{"date":"2019-04-18","close":5020.0},{"date":"2019-04-19","close":5180.0},{"date":"2019-04-22","close":5110.0},{"date":"2019-04-23","close":5180.0},{"date":"2019-04-24","close":5120.0},{"date":"2019-04-25","close":5060.0},{"date":"2019-04-26","close":5080.0},{"date":"2019-04-29","close":5100.0},{"date":"2019-04-30","close":5040.0},{"date":"2019-05-02","close":5120.0},{"date":"2019-05-03","close":5050.0},{"date":"2019-05-07","close":4990.0},{"date":"2019-05-08","close":5000.0},{"date":"2019-05-09","close":4820.0},{"date":"2019-05-10","close":4845.0},{"date":"2019-05-13","close":4825.0},{"date":"2019-05-14","close":4855.0},{"date":"2019-05-15","close":4890.0},{"date":"2019-05-16","close":4870.0},{"date":"2019-05-17","close":4905.0},{"date":"2019-05-20","close":4840.0},{"date":"2019-05-21","close":4845.0},{"date":"2019-05-22","close":4845.0},{"date":"2019-05-23","close":4920.0},{"date":"2019-05-24","close":4850.0},{"date":"2019-05-27","close":4865.0},{"date":"2019-05-28","close":4920.0},{"date":"2019-05-29","close":4825.0},{"date":"2019-05-30","close":4810.0},{"date":"2019-05-31","close":4805.0},{"date":"2019-06-03","close":4825.0},{"date":"2019-06-04","close":4860.0},{"date":"2019-06-05","close":4910.0},{"date":"2019-06-07","close":4915.0},{"date":"2019-06-10","close":4950.0},{"date":"2019-06-11","close":4990.0},{"date":"2019-06-12","close":5020.0},{"date":"2019-06-13","close":5050.0},{"date":"2019-06-14","close":5030.0},{"date":"2019-06-17","close":4985.0},{"date":"2019-06-18","close":4930.0},{"date":"2019-06-19","close":4970.0},{"date":"2019-06-20","close":4955.0},{"date":"2019-06-21","close":5010.0},{"date":"2019-06-24","close":5050.0},{"date":"2019-06-25","close":4985.0},{"date":"2019-06-26","close":4985.0},{"date":"2019-06-27","close":5000.0},{"date":"2019-06-28","close":4940.0},{"date":"2019-07-01","close":5010.0},{"date":"2019-07-02","close":5040.0},{"date":"2019-07-03","close":4945.0},{"date":"2019-07-04","close":4935.0},{"date":"2019-07-05","close":4945.0},{"date":"2019-07-08","close":4790.0},{"date":"2019-07-09","close":4670.0},{"date":"2019-07-10","close":4600.0},{"date":"2019-07-11","close":4635.0},{"date":"2019-07-12","close":4575.0},{"date":"2019-07-15","close":4575.0},{"date":"2019-07-16","close":4570.0},{"date":"2019-07-17","close":4490.0},{"date":"2019-07-18","close":4435.0},{"date":"2019-07-19","close":4525.0},{"date":"2019-07-22","close":4465.0},{"date":"2019-07-23","close":4440.0},{"date":"2019-07-24","close":4370.0},{"date":"2019-07-25","close":4175.0},{"date":"2019-07-26","close":4140.0},{"date":"2019-07-29","close":4040.0},{"date":"2019-07-30","close":4125.0},{"date":"2019-07-31","close":4100.0},{"date":"2019-08-01","close":4035.0},{"date":"2019-08-02","close":4055.0},{"date":"2019-08-05","close":3890.0},{"date":"2019-08-06","close":3870.0},{"date":"2019-08-07","close":3865.0},{"date":"2019-08-08","close":3910.0},{"date":"2019-08-09","close":3920.0},{"date":"2019-08-12","close":3930.0},{"date":"2019-08-13","close":3925.0},{"date":"2019-08-14","close":3900.0},{"date":"2019-08-16","close":3925.0},{"date":"2019-08-19","close":4035.0},{"date":"2019-08-20","close":4070.0},{"date":"2019-08-21","close":4095.0},{"date":"2019-08-22","close":4080.0},{"date":"2019-08-23","close":4060.0},{"date":"2019-08-26","close":3945.0},{"date":"2019-08-27","close":4015.0},{"date":"2019-08-28","close":4050.0},{"date":"2019-08-29","close":4035.0},{"date":"2019-08-30","close":4180.0},{"date":"2019-09-02","close":4210.0},{"date":"2019-09-03","close":4185.0},{"date":"2019-09-04","close":4205.0},{"date":"2019-09-05","close":4210.0},{"date":"2019-09-06","close":4175.0},{"date":"2019-09-09","close":4175.0},{"date":"2019-09-10","close":4260.0},{"date":"2019-09-11","close":4380.0},{"date":"2019-09-16","close":4905.0},{"date":"2019-09-17","close":4970.0},{"date":"2019-09-18","close":4875.0},{"date":"2019-09-19","close":4765.0},{"date":"2019-09-20","close":4775.0},{"date":"2019-09-23","close":4785.0},{"date":"2019-09-24","close":4815.0},{"date":"2019-09-25","close":4730.0},{"date":"2019-09-26","close":4835.0},{"date":"2019-09-27","close":4730.0},{"date":"2019-09-30","close":4830.0},{"date":"2019-10-01","close":4795.0},{"date":"2019-10-02","close":4705.0},{"date":"2019-10-04","close":4640.0},{"date":"2019-10-07","close":4560.0},{"date":"2019-10-08","close":4635.0},{"date":"2019-10-10","close":4520.0},{"date":"2019-10-11","close":4545.0},{"date":"2019-10-14","close":4645.0},{"date":"2019-10-15","close":4635.0},{"date":"2019-10-16","close":4700.0},{"date":"2019-10-17","close":4600.0},{"date":"2019-10-18","close":4610.0},{"date":"2019-10-21","close":4600.0},{"date":"2019-10-22","close":4735.0},{"date":"2019-10-23","close":4610.0},{"date":"2019-10-24","close":4615.0},{"date":"2019-10-25","close":4555.0},{"date":"2019-10-28","close":4545.0},{"date":"2019-10-29","close":4475.0},{"date":"2019-10-30","close":4440.0},{"date":"2019-10-31","close":4355.0},{"date":"2019-11-01","close":4340.0},{"date":"2019-11-04","close":4555.0},{"date":"2019-11-05","close":4740.0},{"date":"2019-11-06","close":4730.0},{"date":"2019-11-07","close":4775.0},{"date":"2019-11-08","close":4800.0},{"date":"2019-11-11","close":4705.0},{"date":"2019-11-12","close":4710.0},{"date":"2019-11-13","close":4715.0},{"date":"2019-11-14","close":4655.0},{"date":"2019-11-15","close":4755.0},{"date":"2019-11-18","close":4720.0},{"date":"2019-11-19","close":4680.0},{"date":"2019-11-20","close":4625.0},{"date":"2019-11-21","close":4530.0},{"date":"2019-11-22","close":4595.0},{"date":"2019-11-25","close":4645.0},{"date":"2019-11-26","close":4645.0},{"date":"2019-11-27","close":4615.0},{"date":"2019-11-28","close":4570.0},{"date":"2019-11-29","close":4460.0},{"date":"2019-12-02","close":4405.0},{"date":"2019-12-03","close":4400.0},{"date":"2019-12-04","close":4385.0},{"date":"2019-12-05","close":4370.0},{"date":"2019-12-06","close":4435.0},{"date":"2019-12-09","close":4470.0},{"date":"2019-12-10","close":4570.0},{"date":"2019-12-11","close":4615.0},{"date":"2019-12-12","close":4830.0},{"date":"2019-12-13","close":4805.0},{"date":"2019-12-16","close":4715.0},{"date":"2019-12-17","close":4585.0},{"date":"2019-12-18","close":4600.0},{"date":"2019-12-19","close":4600.0},{"date":"2019-12-20","close":4625.0},{"date":"2019-12-23","close":4625.0},{"date":"2019-12-24","close":4590.0},{"date":"2019-12-26","close":4575.0},{"date":"2019-12-27","close":4695.0},{"date":"2019-12-30","close":4740.0},{"date":"2020-01-02","close":4660.0},{"date":"2020-01-03","close":4695.0},{"date":"2020-01-06","close":4500.0},{"date":"2020-01-07","close":4425.0},{"date":"2020-01-08","close":4205.0},{"date":"2020-01-09","close":4380.0},{"date":"2020-01-10","close":4385.0},{"date":"2020-01-13","close":4515.0},{"date":"2020-01-14","close":4525.0},{"date":"2020-01-15","close":4675.0},{"date":"2020-01-16","close":4690.0},{"date":"2020-01-17","close":4655.0},{"date":"2020-01-20","close":4650.0},{"date":"2020-01-21","close":4800.0},{"date":"2020-01-22","close":4775.0},{"date":"2020-01-23","close":4670.0},{"date":"2020-01-28","close":4495.0},{"date":"2020-01-29","close":4470.0},{"date":"2020-01-30","close":4375.0},{"date":"2020-01-31","close":4350.0},{"date":"2020-02-03","close":4340.0},{"date":"2020-02-04","close":4420.0},{"date":"2020-02-05","close":4425.0},{"date":"2020-02-06","close":4810.0},{"date":"2020-02-07","close":4720.0},{"date":"2020-02-10","close":4690.0},{"date":"2020-02-11","close":4725.0},{"date":"2020-02-12","close":4690.0},{"date":"2020-02-13","close":4585.0},{"date":"2020-02-14","close":4475.0},{"date":"2020-02-17","close":4475.0},{"date":"2020-02-18","close":4450.0},{"date":"2020-02-19","close":4410.0},{"date":"2020-02-20","close":4330.0},{"date":"2020-02-21","close":4305.0},{"date":"2020-02-24","close":4110.0},{"date":"2020-02-25","close":4150.0},{"date":"2020-02-26","close":4195.0},{"date":"2020-02-27","close":4155.0},{"date":"2020-02-28","close":4050.0},{"date":"2020-03-02","close":4025.0},{"date":"2020-03-03","close":4005.0},{"date":"2020-03-04","close":4035.0},{"date":"2020-03-05","close":4295.0},{"date":"2020-03-06","close":4120.0},{"date":"2020-03-09","close":3855.0},{"date":"2020-03-10","close":3860.0},{"date":"2020-03-11","close":3790.0},{"date":"2020-03-12","close":3520.0},{"date":"2020-03-13","close":3280.0},{"date":"2020-03-16","close":3270.0},{"date":"2020-03-17","close":3085.0},{"date":"2020-03-18","close":2795.0},{"date":"2020-03-19","close":2370.0},{"date":"2020-03-20","close":2530.0},{"date":"2020-03-23","close":2275.0},{"date":"2020-03-24","close":2485.0},{"date":"2020-03-25","close":2810.0},{"date":"2020-03-26","close":2790.0},{"date":"2020-03-27","close":2785.0},{"date":"2020-03-30","close":2805.0},{"date":"2020-03-31","close":2940.0},{"date":"2020-04-01","close":2760.0},{"date":"2020-04-02","close":2905.0},{"date":"2020-04-03","close":2885.0},{"date":"2020-04-06","close":2980.0},{"date":"2020-04-07","close":3020.0},{"date":"2020-04-08","close":3115.0},{"date":"2020-04-09","close":3150.0},{"date":"2020-04-10","close":3145.0},{"date":"2020-04-13","close":3155.0},{"date":"2020-04-14","close":3315.0},{"date":"2020-04-16","close":3295.0},{"date":"2020-04-17","close":3355.0},{"date":"2020-04-20","close":3360.0},{"date":"2020-04-21","close":3310.0},{"date":"2020-04-22","close":3445.0},{"date":"2020-04-23","close":3420.0},{"date":"2020-04-24","close":3300.0},{"date":"2020-04-27","close":3440.0},{"date":"2020-04-28","close":3465.0},{"date":"2020-04-29","close":3560.0},{"date":"2020-05-04","close":3490.0},{"date":"2020-05-06","close":3550.0},{"date":"2020-05-07","close":3570.0},{"date":"2020-05-08","close":3570.0},{"date":"2020-05-11","close":3535.0},{"date":"2020-05-12","close":3415.0},{"date":"2020-05-13","close":3445.0},{"date":"2020-05-14","close":3445.0},{"date":"2020-05-15","close":3480.0},{"date":"2020-05-18","close":3470.0},{"date":"2020-05-19","close":3515.0},{"date":"2020-05-20","close":3560.0},{"date":"2020-05-21","close":3555.0},{"date":"2020-05-22","close":3485.0},{"date":"2020-05-25","close":3495.0},{"date":"2020-05-26","close":3605.0},{"date":"2020-05-27","close":3735.0},{"date":"2020-05-28","close":3655.0},{"date":"2020-05-29","close":3830.0},{"date":"2020-06-01","close":3850.0},{"date":"2020-06-02","close":3875.0},{"date":"2020-06-03","close":3985.0},{"date":"2020-06-04","close":3930.0},{"date":"2020-06-05","close":4100.0},{"date":"2020-06-08","close":4030.0},{"date":"2020-06-09","close":3960.0},{"date":"2020-06-10","close":3925.0},{"date":"2020-06-11","close":3825.0},{"date":"2020-06-12","close":3690.0},{"date":"2020-06-15","close":3480.0},{"date":"2020-06-16","close":3680.0},{"date":"2020-06-17","close":3625.0},{"date":"2020-06-18","close":3565.0},{"date":"2020-06-19","close":3615.0},{"date":"2020-06-22","close":3545.0},{"date":"2020-06-23","close":3485.0},{"date":"2020-06-24","close":3580.0},{"date":"2020-06-25","close":3440.0},{"date":"2020-06-26","close":3370.0},{"date":"2020-06-29","close":3315.0},{"date":"2020-06-30","close":3430.0},{"date":"2020-07-01","close":3470.0},{"date":"2020-07-02","close":3465.0},{"date":"2020-07-03","close":3500.0},{"date":"2020-07-06","close":3525.0},{"date":"2020-07-07","close":3505.0},{"date":"2020-07-08","close":3540.0},{"date":"2020-07-09","close":3490.0},{"date":"2020-07-10","close":3410.0},{"date":"2020-07-13","close":3515.0},{"date":"2020-07-14","close":3485.0},{"date":"2020-07-15","close":3600.0},{"date":"2020-07-16","close":3665.0},{"date":"2020-07-17","close":3615.0},{"date":"2020-07-20","close":3645.0},{"date":"2020-07-21","close":3570.0},{"date":"2020-07-22","close":3530.0},{"date":"2020-07-23","close":3490.0},{"date":"2020-07-24","close":3450.0},{"date":"2020-07-27","close":3505.0},{"date":"2020-07-28","close":3755.0},{"date":"2020-07-29","close":3645.0},{"date":"2020-07-30","close":3545.0},{"date":"2020-07-31","close":3490.0},{"date":"2020-08-03","close":3480.0},{"date":"2020-08-04","close":3655.0},{"date":"2020-08-05","close":3570.0},{"date":"2020-08-06","close":3590.0},{"date":"2020-08-07","close":3510.0},{"date":"2020-08-10","close":3525.0},{"date":"2020-08-11","close":3600.0},{"date":"2020-08-12","close":3615.0},{"date":"2020-08-13","close":3510.0},{"date":"2020-08-14","close":3525.0},{"date":"2020-08-18","close":3370.0},{"date":"2020-08-19","close":3370.0},{"date":"2020-08-20","close":3200.0},{"date":"2020-08-21","close":3235.0},{"date":"2020-08-24","close":3205.0},{"date":"2020-08-25","close":3210.0},{"date":"2020-08-26","close":3130.0},{"date":"2020-08-27","close":3020.0},{"date":"2020-08-28","close":3080.0},{"date":"2020-08-31","close":2945.0},{"date":"2020-09-01","close":3015.0},{"date":"2020-09-02","close":3000.0},{"date":"2020-09-03","close":3005.0},{"date":"2020-09-04","close":2980.0},{"date":"2020-09-07","close":3005.0},{"date":"2020-09-08","close":2960.0},{"date":"2020-09-09","close":2915.0},{"date":"2020-09-10","close":2865.0},{"date":"2020-09-11","close":2905.0},{"date":"2020-09-14","close":3020.0},{"date":"2020-09-15","close":2975.0},{"date":"2020-09-16","close":2960.0},{"date":"2020-09-17","close":2915.0},{"date":"2020-09-18","close":2925.0},{"date":"2020-09-21","close":2885.0},{"date":"2020-09-22","close":2850.0},{"date":"2020-09-23","close":2805.0},{"date":"2020-09-24","close":2700.0},{"date":"2020-09-25","close":2710.0},{"date":"2020-09-28","close":2755.0},{"date":"2020-09-29","close":2785.0},{"date":"2020-10-05","close":2805.0},{"date":"2020-10-06","close":2840.0},{"date":"2020-10-07","close":2900.0},{"date":"2020-10-08","close":2920.0},{"date":"2020-10-12","close":2920.0},{"date":"2020-10-13","close":2920.0},{"date":"2020-10-14","close":2905.0},{"date":"2020-10-15","close":2880.0},{"date":"2020-10-16","close":2900.0},{"date":"2020-10-19","close":2985.0},{"date":"2020-10-20","close":3000.0},{"date":"2020-10-21","close":3040.0},{"date":"2020-10-22","close":3025.0},{"date":"2020-10-23","close":3190.0},{"date":"2020-10-26","close":3110.0},{"date":"2020-10-27","close":3020.0},{"date":"2020-10-28","close":3070.0},{"date":"2020-10-29","close":2990.0},{"date":"2020-10-30","close":3000.0},{"date":"2020-11-02","close":3050.0},{"date":"2020-11-03","close":3120.0},{"date":"2020-11-04","close":3075.0},{"date":"2020-11-05","close":3100.0},{"date":"2020-11-06","close":3130.0},{"date":"2020-11-09","close":3290.0},{"date":"2020-11-10","close":3470.0},{"date":"2020-11-11","close":3610.0},{"date":"2020-11-12","close":3600.0},{"date":"2020-11-13","close":3525.0},{"date":"2020-11-16","close":3595.0},{"date":"2020-11-17","close":3610.0},{"date":"2020-11-18","close":3660.0},{"date":"2020-11-19","close":3490.0},{"date":"2020-11-20","close":3505.0},{"date":"2020-11-23","close":3535.0},{"date":"2020-11-24","close":3515.0},{"date":"2020-11-25","close":3585.0},{"date":"2020-11-26","close":3535.0},{"date":"2020-11-27","close":3530.0},{"date":"2020-11-30","close":3500.0},{"date":"2020-12-01","close":3520.0},{"date":"2020-12-02","close":3545.0},{"date":"2020-12-03","close":3805.0},{"date":"2020-12-04","close":4070.0},{"date":"2020-12-07","close":3990.0},{"date":"2020-12-08","close":3980.0},{"date":"2020-12-09","close":4300.0},{"date":"2020-12-10","close":4675.0},{"date":"2020-12-11","close":4720.0},{"date":"2020-12-14","close":4500.0},{"date":"2020-12-15","close":4415.0},{"date":"2020-12-16","close":4425.0},{"date":"2020-12-17","close":4330.0},{"date":"2020-12-18","close":4610.0},{"date":"2020-12-21","close":4610.0},{"date":"2020-12-22","close":4455.0},{"date":"2020-12-23","close":4480.0},{"date":"2020-12-24","close":4645.0},{"date":"2020-12-28","close":4670.0},{"date":"2020-12-29","close":4660.0},{"date":"2020-12-30","close":4985.0},{"date":"2021-01-04","close":5150.0},{"date":"2021-01-05","close":5790.0},{"date":"2021-01-06","close":5970.0},{"date":"2021-01-07","close":5940.0},{"date":"2021-01-08","close":5900.0},{"date":"2021-01-11","close":5860.0},{"date":"2021-01-12","close":5770.0},{"date":"2021-01-13","close":5710.0},{"date":"2021-01-14","close":6050.0},{"date":"2021-01-15","close":5930.0},{"date":"2021-01-18","close":6270.0},{"date":"2021-01-19","close":6490.0},{"date":"2021-01-20","close":6540.0},{"date":"2021-01-21","close":6460.0},{"date":"2021-01-22","close":6270.0},{"date":"2021-01-25","close":6300.0},{"date":"2021-01-26","close":6160.0},{"date":"2021-01-27","close":6070.0},{"date":"2021-01-28","close":6320.0},{"date":"2021-01-29","close":5900.0},{"date":"2021-02-01","close":6460.0},{"date":"2021-02-02","close":6330.0},{"date":"2021-02-03","close":6520.0},{"date":"2021-02-04","close":6190.0},{"date":"2021-02-05","close":6200.0},{"date":"2021-02-08","close":6100.0},{"date":"2021-02-09","close":6130.0},{"date":"2021-02-10","close":6180.0},{"date":"2021-02-15","close":6160.0},{"date":"2021-02-16","close":6130.0},{"date":"2021-02-17","close":6120.0},{"date":"2021-02-18","close":6090.0},{"date":"2021-02-19","close":6040.0},{"date":"2021-02-22","close":6030.0},{"date":"2021-02-23","close":6100.0},{"date":"2021-02-24","close":5910.0},{"date":"2021-02-25","close":6060.0},{"date":"2021-02-26","close":5870.0},{"date":"2021-03-02","close":5830.0},{"date":"2021-03-03","close":5830.0},{"date":"2021-03-04","close":5670.0},{"date":"2021-03-05","close":5550.0},{"date":"2021-03-08","close":5410.0},{"date":"2021-03-09","close":5570.0},{"date":"2021-03-10","close":5590.0},{"date":"2021-03-11","close":5720.0},{"date":"2021-03-12","close":5960.0},{"date":"2021-03-15","close":6300.0},{"date":"2021-03-16","close":6300.0},{"date":"2021-03-17","close":6290.0},{"date":"2021-03-18","close":6210.0},{"date":"2021-03-19","close":6100.0},{"date":"2021-03-22","close":6380.0},{"date":"2021-03-23","close":6510.0},{"date":"2021-03-24","close":6270.0},{"date":"2021-03-25","close":6340.0},{"date":"2021-03-26","close":6470.0},{"date":"2021-03-29","close":6770.0},{"date":"2021-03-30","close":6560.0},{"date":"2021-03-31","close":6610.0},{"date":"2021-04-01","close":6440.0},{"date":"2021-04-02","close":6460.0},{"date":"2021-04-05","close":6430.0},{"date":"2021-04-06","close":6490.0},{"date":"2021-04-07","close":6490.0},{"date":"2021-04-08","close":7000.0},{"date":"2021-04-09","close":6810.0},{"date":"2021-04-12","close":6710.0},{"date":"2021-04-13","close":6620.0},{"date":"2021-04-14","close":6730.0},{"date":"2021-04-15","close":6730.0},{"date":"2021-04-16","close":6750.0},{"date":"2021-04-19","close":6860.0},{"date":"2021-04-20","close":7210.0},{"date":"2021-04-21","close":7030.0},{"date":"2021-04-22","close":7010.0},{"date":"2021-04-23","close":7090.0},{"date":"2021-04-26","close":7210.0},{"date":"2021-04-27","close":7310.0},{"date":"2021-04-28","close":7190.0},{"date":"2021-04-29","close":7690.0},{"date":"2021-04-30","close":7390.0},{"date":"2021-05-03","close":7120.0},{"date":"2021-05-04","close":7080.0},{"date":"2021-05-06","close":7300.0},{"date":"2021-05-07","close":7460.0},{"date":"2021-05-10","close":7510.0},{"date":"2021-05-11","close":7580.0},{"date":"2021-05-12","close":7430.0},{"date":"2021-05-13","close":7370.0},{"date":"2021-05-14","close":7400.0},{"date":"2021-05-17","close":7350.0},{"date":"2021-05-18","close":7770.0},{"date":"2021-05-20","close":7720.0},{"date":"2021-05-21","close":7570.0},{"date":"2021-05-24","close":7760.0},{"date":"2021-05-25","close":7600.0},{"date":"2021-05-26","close":7570.0},{"date":"2021-05-27","close":7830.0},{"date":"2021-05-28","close":7980.0},{"date":"2021-05-31","close":8320.0},{"date":"2021-06-01","close":8350.0},{"date":"2021-06-02","close":8870.0},{"date":"2021-06-03","close":8920.0},{"date":"2021-06-04","close":8890.0},{"date":"2021-06-07","close":8990.0},{"date":"2021-06-08","close":9050.0},{"date":"2021-06-09","close":8940.0},{"date":"2021-06-10","close":8880.0},{"date":"2021-06-11","close":8830.0},{"date":"2021-06-14","close":8650.0},{"date":"2021-06-15","close":8620.0},{"date":"2021-06-16","close":8720.0},{"date":"2021-06-17","close":8580.0},{"date":"2021-06-18","close":8430.0},{"date":"2021-06-21","close":8210.0},{"date":"2021-06-22","close":8950.0},{"date":"2021-06-23","close":8500.0},{"date":"2021-06-24","close":8620.0},{"date":"2021-06-25","close":8660.0},{"date":"2021-06-28","close":8220.0},{"date":"2021-06-29","close":8200.0},{"date":"2021-06-30","close":7950.0},{"date":"2021-07-01","close":7880.0},{"date":"2021-07-02","close":7880.0},{"date":"2021-07-05","close":7890.0},{"date":"2021-07-06","close":7690.0},{"date":"2021-07-07","close":7550.0},{"date":"2021-07-08","close":7480.0},{"date":"2021-07-09","close":7350.0},{"date":"2021-07-12","close":7400.0},{"date":"2021-07-13","close":7380.0},{"date":"2021-07-14","close":7340.0},{"date":"2021-07-15","close":7290.0},{"date":"2021-07-16","close":7260.0},{"date":"2021-07-19","close":7140.0},{"date":"2021-07-20","close":7210.0},{"date":"2021-07-21","close":7120.0},{"date":"2021-07-22","close":7310.0},{"date":"2021-07-23","close":7310.0},{"date":"2021-07-26","close":7190.0},{"date":"2021-07-27","close":7300.0},{"date":"2021-07-28","close":7420.0},{"date":"2021-07-29","close":7430.0},{"date":"2021-07-30","close":7450.0},{"date":"2021-08-02","close":7260.0},{"date":"2021-08-03","close":7270.0},{"date":"2021-08-04","close":7290.0},{"date":"2021-08-05","close":7300.0},{"date":"2021-08-06","close":7240.0},{"date":"2021-08-09","close":7110.0},{"date":"2021-08-10","close":7010.0},{"date":"2021-08-11","close":7090.0},{"date":"2021-08-12","close":7160.0},{"date":"2021-08-13","close":6940.0},{"date":"2021-08-17","close":6750.0},{"date":"2021-08-18","close":6870.0},{"date":"2021-08-19","close":6560.0},{"date":"2021-08-20","close":6390.0},{"date":"2021-08-23","close":6630.0},{"date":"2021-08-24","close":6830.0},{"date":"2021-08-25","close":6940.0},{"date":"2021-08-26","close":6920.0},{"date":"2021-08-27","close":7030.0},{"date":"2021-08-30","close":7190.0},{"date":"2021-08-31","close":7350.0},{"date":"2021-09-01","close":7320.0},{"date":"2021-09-02","close":7370.0},{"date":"2021-09-03","close":7370.0},{"date":"2021-09-06","close":7340.0},{"date":"2021-09-07","close":7280.0},{"date":"2021-09-08","close":7210.0},{"date":"2021-09-09","close":6910.0},{"date":"2021-09-10","close":6980.0},{"date":"2021-09-13","close":6980.0},{"date":"2021-09-14","close":7090.0},{"date":"2021-09-15","close":7110.0},{"date":"2021-09-16","close":7170.0},{"date":"2021-09-17","close":7140.0},{"date":"2021-09-23","close":7010.0},{"date":"2021-09-24","close":6980.0},{"date":"2021-09-27","close":6990.0},{"date":"2021-09-28","close":6820.0},{"date":"2021-09-29","close":6700.0},{"date":"2021-09-30","close":6750.0},{"date":"2021-10-01","close":6590.0},{"date":"2021-10-05","close":6680.0},{"date":"2021-10-06","close":6240.0},{"date":"2021-10-07","close":6590.0},{"date":"2021-10-08","close":6480.0},{"date":"2021-10-12","close":6490.0},{"date":"2021-10-13","close":6520.0},{"date":"2021-10-14","close":6630.0},{"date":"2021-10-15","close":6690.0},{"date":"2021-10-18","close":6620.0},{"date":"2021-10-19","close":6690.0},{"date":"2021-10-20","close":6720.0},{"date":"2021-10-21","close":6570.0},{"date":"2021-10-22","close":6570.0},{"date":"2021-10-25","close":6610.0},{"date":"2021-10-26","close":6650.0},{"date":"2021-10-27","close":6630.0},{"date":"2021-10-28","close":6380.0},{"date":"2021-10-29","close":6250.0},{"date":"2021-11-01","close":6250.0},{"date":"2021-11-02","close":6240.0},{"date":"2021-11-03","close":6110.0},{"date":"2021-11-04","close":6100.0},{"date":"2021-11-05","close":6050.0},{"date":"2021-11-08","close":6140.0},{"date":"2021-11-09","close":6140.0},{"date":"2021-11-10","close":6020.0},{"date":"2021-11-11","close":5930.0},{"date":"2021-11-12","close":6090.0},{"date":"2021-11-15","close":6270.0},{"date":"2021-11-16","close":6230.0},{"date":"2021-11-17","close":6080.0},{"date":"2021-11-18","close":6150.0},{"date":"2021-11-19","close":6020.0},{"date":"2021-11-22","close":6020.0},{"date":"2021-11-23","close":5970.0},{"date":"2021-11-24","close":5950.0},{"date":"2021-11-25","close":5870.0},{"date":"2021-11-26","close":5710.0},{"date":"2021-11-29","close":5580.0},{"date":"2021-11-30","close":5370.0},{"date":"2021-12-01","close":5530.0},{"date":"2021-12-02","close":5820.0},{"date":"2021-12-03","close":5880.0},{"date":"2021-12-06","close":5960.0},{"date":"2021-12-07","close":6180.0},{"date":"2021-12-08","close":6180.0},{"date":"2021-12-09","close":6100.0},{"date":"2021-12-10","close":6120.0},{"date":"2021-12-13","close":6110.0},{"date":"2021-12-14","close":6040.0},{"date":"2021-12-15","close":6010.0},{"date":"2021-12-16","close":6080.0},{"date":"2021-12-17","close":6050.0},{"date":"2021-12-20","close":5850.0},{"date":"2021-12-21","close":5850.0},{"date":"2021-12-22","close":5790.0},{"date":"2021-12-23","close":5800.0},{"date":"2021-12-24","close":5870.0},{"date":"2021-12-27","close":5790.0},{"date":"2021-12-28","close":5820.0},{"date":"2021-12-29","close":5840.0},{"date":"2021-12-30","close":5770.0},{"date":"2022-01-03","close":5870.0},{"date":"2022-01-04","close":5980.0},{"date":"2022-01-05","close":5980.0},{"date":"2022-01-06","close":6260.0},{"date":"2022-01-07","close":6170.0},{"date":"2022-01-10","close":6230.0},{"date":"2022-01-11","close":6160.0},{"date":"2022-01-12","close":6100.0},{"date":"2022-01-13","close":6090.0},{"date":"2022-01-14","close":5960.0},{"date":"2022-01-17","close":5770.0},{"date":"2022-01-18","close":5410.0},{"date":"2022-01-19","close":5580.0},{"date":"2022-01-20","close":5860.0},{"date":"2022-01-21","close":5850.0},{"date":"2022-01-24","close":5690.0},{"date":"2022-01-25","close":5450.0},{"date":"2022-01-26","close":5450.0},{"date":"2022-01-27","close":5340.0},{"date":"2022-01-28","close":5670.0},{"date":"2022-02-03","close":5860.0},{"date":"2022-02-04","close":5960.0},{"date":"2022-02-07","close":5750.0},{"date":"2022-02-08","close":5750.0},{"date":"2022-02-09","close":5750.0},{"date":"2022-02-10","close":5710.0},{"date":"2022-02-11","close":5600.0},{"date":"2022-02-14","close":5430.0},{"date":"2022-02-15","close":5370.0},{"date":"2022-02-16","close":5600.0},{"date":"2022-02-17","close":5590.0},{"date":"2022-02-18","close":5710.0},{"date":"2022-02-21","close":5710.0},{"date":"2022-02-22","close":5710.0},{"date":"2022-02-23","close":5710.0},{"date":"2022-02-24","close":6170.0},{"date":"2022-02-25","close":6130.0},{"date":"2022-02-28","close":6130.0},{"date":"2022-03-02","close":6380.0},{"date":"2022-03-03","close":6780.0},{"date":"2022-03-04","close":6780.0},{"date":"2022-03-07","close":7020.0},{"date":"2022-03-08","close":6740.0},{"date":"2022-03-10","close":6740.0},{"date":"2022-03-11","close":7320.0},{"date":"2022-03-14","close":7300.0},{"date":"2022-03-15","close":7100.0},{"date":"2022-03-16","close":7180.0},{"date":"2022-03-17","close":7180.0},{"date":"2022-03-18","close":7130.0},{"date":"2022-03-21","close":6990.0},{"date":"2022-03-22","close":7070.0},{"date":"2022-03-23","close":7100.0},{"date":"2022-03-24","close":7130.0},{"date":"2022-03-25","close":7070.0},{"date":"2022-03-28","close":7080.0},{"date":"2022-03-29","close":6820.0},{"date":"2022-03-30","close":6810.0},{"date":"2022-03-31","close":7000.0},{"date":"2022-04-01","close":6890.0},{"date":"2022-04-04","close":6730.0},{"date":"2022-04-05","close":6740.0},{"date":"2022-04-06","close":6680.0},{"date":"2022-04-07","close":6520.0},{"date":"2022-04-08","close":6640.0},{"date":"2022-04-11","close":6620.0},{"date":"2022-04-12","close":6620.0},{"date":"2022-04-13","close":6630.0},{"date":"2022-04-14","close":6560.0},{"date":"2022-04-15","close":6590.0},{"date":"2022-04-18","close":6530.0},{"date":"2022-04-19","close":6580.0},{"date":"2022-04-20","close":6380.0},{"date":"2022-04-21","close":6520.0},{"date":"2022-04-22","close":6560.0},{"date":"2022-04-25","close":6300.0},{"date":"2022-04-26","close":6260.0},{"date":"2022-04-27","close":6300.0},{"date":"2022-04-28","close":7000.0},{"date":"2022-04-29","close":6770.0},{"date":"2022-05-02","close":6760.0},{"date":"2022-05-03","close":6750.0},{"date":"2022-05-04","close":6750.0},{"date":"2022-05-06","close":6780.0},{"date":"2022-05-09","close":6440.0},{"date":"2022-05-10","close":6330.0},{"date":"2022-05-11","close":6240.0},{"date":"2022-05-12","close":6070.0},{"date":"2022-05-13","close":6220.0},{"date":"2022-05-16","close":6180.0},{"date":"2022-05-17","close":6240.0},{"date":"2022-05-18","close":6170.0},{"date":"2022-05-19","close":6010.0},{"date":"2022-05-20","close":6120.0},{"date":"2022-05-23","close":6090.0},{"date":"2022-05-24","close":6320.0},{"date":"2022-05-25","close":6540.0},{"date":"2022-05-26","close":6410.0},{"date":"2022-05-27","close":6440.0},{"date":"2022-05-30","close":6510.0},{"date":"2022-05-31","close":6550.0},{"date":"2022-06-02","close":6460.0},{"date":"2022-06-03","close":6500.0},{"date":"2022-06-07","close":6340.0},{"date":"2022-06-08","close":6520.0},{"date":"2022-06-09","close":6450.0},{"date":"2022-06-10","close":6580.0},{"date":"2022-06-13","close":6180.0},{"date":"2022-06-14","close":6110.0},{"date":"2022-06-15","close":6060.0},{"date":"2022-06-16","close":6060.0},{"date":"2022-06-17","close":5920.0},{"date":"2022-06-20","close":5720.0},{"date":"2022-06-21","close":5670.0},{"date":"2022-06-22","close":5310.0},{"date":"2022-06-23","close":5070.0},{"date":"2022-06-24","close":5330.0},{"date":"2022-06-27","close":5450.0},{"date":"2022-06-28","close":5550.0},{"date":"2022-06-29","close":5610.0},{"date":"2022-06-30","close":5840.0},{"date":"2022-07-01","close":5890.0},{"date":"2022-07-04","close":5730.0},{"date":"2022-07-05","close":5730.0},{"date":"2022-07-06","close":5500.0},{"date":"2022-07-07","close":5550.0},{"date":"2022-07-08","close":5640.0},{"date":"2022-07-11","close":5610.0},{"date":"2022-07-12","close":5410.0},{"date":"2022-07-13","close":5330.0},{"date":"2022-07-14","close":5240.0},{"date":"2022-07-15","close":5120.0},{"date":"2022-07-18","close":5360.0},{"date":"2022-07-19","close":5330.0},{"date":"2022-07-20","close":5340.0},{"date":"2022-07-21","close":5320.0},{"date":"2022-07-22","close":5350.0},{"date":"2022-07-25","close":5350.0},{"date":"2022-07-26","close":5400.0},{"date":"2022-07-27","close":5490.0},{"date":"2022-07-28","close":5170.0},{"date":"2022-07-29","close":5250.0},{"date":"2022-08-01","close":5300.0},{"date":"2022-08-02","close":5210.0},{"date":"2022-08-03","close":5210.0},{"date":"2022-08-04","close":5190.0},{"date":"2022-08-05","close":5280.0},{"date":"2022-08-08","close":5310.0},{"date":"2022-08-09","close":5290.0},{"date":"2022-08-10","close":5420.0},{"date":"2022-08-11","close":5480.0},{"date":"2022-08-12","close":5680.0},{"date":"2022-08-16","close":5530.0},{"date":"2022-08-17","close":5410.0},{"date":"2022-08-18","close":5390.0},{"date":"2022-08-19","close":5290.0},{"date":"2022-08-22","close":5220.0},{"date":"2022-08-23","close":5140.0},{"date":"2022-08-24","close":5220.0},{"date":"2022-08-25","close":5280.0},{"date":"2022-08-26","close":5360.0},{"date":"2022-08-29","close":5170.0},{"date":"2022-08-30","close":5160.0},{"date":"2022-08-31","close":5200.0},{"date":"2022-09-01","close":5020.0},{"date":"2022-09-02","close":4970.0},{"date":"2022-09-05","close":4970.0},{"date":"2022-09-06","close":4835.0},{"date":"2022-09-07","close":4635.0},{"date":"2022-09-08","close":4810.0},{"date":"2022-09-13","close":5010.0},{"date":"2022-09-14","close":4900.0},{"date":"2022-09-15","close":4930.0},{"date":"2022-09-16","close":4840.0},{"date":"2022-09-19","close":4760.0},{"date":"2022-09-20","close":4785.0},{"date":"2022-09-21","close":4760.0},{"date":"2022-09-22","close":4585.0},{"date":"2022-09-23","close":4545.0},{"date":"2022-09-26","close":4270.0},{"date":"2022-09-27","close":4290.0},{"date":"2022-09-28","close":4130.0},{"date":"2022-09-29","close":4125.0},{"date":"2022-09-30","close":4120.0},{"date":"2022-10-04","close":4255.0},{"date":"2022-10-05","close":4275.0},{"date":"2022-10-06","close":4235.0},{"date":"2022-10-07","close":4235.0},{"date":"2022-10-11","close":4080.0},{"date":"2022-10-12","close":4175.0},{"date":"2022-10-13","close":4000.0},{"date":"2022-10-14","close":4155.0},{"date":"2022-10-17","close":4050.0},{"date":"2022-10-18","close":4290.0},{"date":"2022-10-19","close":4215.0},{"date":"2022-10-20","close":4230.0},{"date":"2022-10-21","close":3975.0},{"date":"2022-10-24","close":4165.0},{"date":"2022-10-25","close":3980.0},{"date":"2022-10-26","close":3975.0},{"date":"2022-10-27","close":4260.0},{"date":"2022-10-28","close":4240.0},{"date":"2022-10-31","close":4205.0},{"date":"2022-11-01","close":4460.0},{"date":"2022-11-02","close":4550.0},{"date":"2022-11-03","close":4555.0},{"date":"2022-11-04","close":4590.0},{"date":"2022-11-07","close":4685.0},{"date":"2022-11-08","close":4620.0},{"date":"2022-11-09","close":4750.0},{"date":"2022-11-10","close":4785.0},{"date":"2022-11-11","close":4810.0},{"date":"2022-11-14","close":4840.0},{"date":"2022-11-15","close":4865.0},{"date":"2022-11-16","close":4890.0},{"date":"2022-11-17","close":4770.0},{"date":"2022-11-18","close":4835.0},{"date":"2022-11-21","close":4750.0},{"date":"2022-11-22","close":4840.0},{"date":"2022-11-23","close":4910.0},{"date":"2022-11-24","close":4910.0},{"date":"2022-11-25","close":4900.0},{"date":"2022-11-28","close":4900.0},{"date":"2022-11-29","close":4920.0},{"date":"2022-11-30","close":5090.0},{"date":"2022-12-01","close":5030.0},{"date":"2022-12-02","close":4900.0},{"date":"2022-12-05","close":4870.0},{"date":"2022-12-06","close":4745.0},{"date":"2022-12-07","close":4685.0},{"date":"2022-12-08","close":4615.0},{"date":"2022-12-09","close":4670.0},{"date":"2022-12-12","close":4480.0},{"date":"2022-12-13","close":4455.0},{"date":"2022-12-14","close":4505.0},{"date":"2022-12-15","close":4475.0},{"date":"2022-12-16","close":4375.0},{"date":"2022-12-19","close":4360.0},{"date":"2022-12-20","close":4500.0},{"date":"2022-12-21","close":4350.0},{"date":"2022-12-22","close":4380.0},{"date":"2022-12-23","close":4250.0},{"date":"2022-12-26","close":4270.0},{"date":"2022-12-27","close":4245.0},{"date":"2022-12-28","close":4270.0},{"date":"2022-12-29","close":4180.0},{"date":"2023-01-02","close":4000.0},{"date":"2023-01-03","close":4010.0},{"date":"2023-01-04","close":4105.0},{"date":"2023-01-05","close":4120.0},{"date":"2023-01-06","close":4490.0},{"date":"2023-01-09","close":4505.0},{"date":"2023-01-10","close":4750.0},{"date":"2023-01-11","close":4615.0},{"date":"2023-01-12","close":4590.0},{"date":"2023-01-13","close":4640.0},{"date":"2023-01-16","close":4590.0},{"date":"2023-01-17","close":4585.0},{"date":"2023-01-18","close":4465.0},{"date":"2023-01-19","close":4465.0},{"date":"2023-01-20","close":4645.0},{"date":"2023-01-25","close":4665.0},{"date":"2023-01-26","close":4695.0},{"date":"2023-01-27","close":4715.0},{"date":"2023-01-30","close":4645.0},{"date":"2023-01-31","close":4805.0},{"date":"2023-02-01","close":4615.0},{"date":"2023-02-02","close":4615.0},{"date":"2023-02-03","close":4605.0},{"date":"2023-02-06","close":4470.0},{"date":"2023-02-07","close":4470.0},{"date":"2023-02-08","close":4465.0},{"date":"2023-02-09","close":4445.0},{"date":"2023-02-10","close":4510.0},{"date":"2023-02-13","close":4450.0},{"date":"2023-02-14","close":4460.0},{"date":"2023-02-15","close":4360.0},{"date":"2023-02-16","close":4440.0},{"date":"2023-02-17","close":4475.0},{"date":"2023-02-20","close":4480.0},{"date":"2023-02-21","close":4635.0},{"date":"2023-02-22","close":4525.0},{"date":"2023-02-23","close":4595.0},{"date":"2023-02-24","close":4535.0},{"date":"2023-02-27","close":4445.0},{"date":"2023-02-28","close":4305.0},{"date":"2023-03-02","close":4415.0},{"date":"2023-03-03","close":4400.0},{"date":"2023-03-06","close":4365.0},{"date":"2023-03-07","close":4390.0},{"date":"2023-03-08","close":4285.0},{"date":"2023-03-09","close":4375.0},{"date":"2023-03-10","close":4360.0},{"date":"2023-03-13","close":4285.0},{"date":"2023-03-14","close":4175.0},{"date":"2023-03-15","close":4270.0},{"date":"2023-03-16","close":4170.0},{"date":"2023-03-17","close":4200.0},{"date":"2023-03-20","close":4185.0},{"date":"2023-03-21","close":4100.0},{"date":"2023-03-22","close":4090.0},{"date":"2023-03-23","close":4005.0},{"date":"2023-03-24","close":4010.0},{"date":"2023-03-27","close":3970.0},{"date":"2023-03-28","close":4000.0},{"date":"2023-03-29","close":4000.0},{"date":"2023-03-30","close":4100.0},{"date":"2023-03-31","close":4030.0},{"date":"2023-04-03","close":4170.0},{"date":"2023-04-04","close":4130.0},{"date":"2023-04-05","close":4090.0},{"date":"2023-04-06","close":4025.0},{"date":"2023-04-07","close":4125.0},{"date":"2023-04-10","close":4070.0},{"date":"2023-04-11","close":4090.0},{"date":"2023-04-12","close":4185.0},{"date":"2023-04-13","close":4185.0},{"date":"2023-04-14","close":4230.0},{"date":"2023-04-17","close":4235.0},{"date":"2023-04-18","close":4185.0},{"date":"2023-04-19","close":4215.0},{"date":"2023-04-20","close":4160.0},{"date":"2023-04-21","close":4280.0},{"date":"2023-04-24","close":4150.0},{"date":"2023-04-25","close":4070.0},{"date":"2023-04-26","close":4120.0},{"date":"2023-04-27","close":4170.0},{"date":"2023-04-28","close":4215.0},{"date":"2023-05-02","close":4145.0},{"date":"2023-05-03","close":4090.0},{"date":"2023-05-04","close":4105.0},{"date":"2023-05-08","close":4355.0},{"date":"2023-05-09","close":4325.0},{"date":"2023-05-10","close":4245.0},{"date":"2023-05-11","close":4320.0},{"date":"2023-05-12","close":4225.0},{"date":"2023-05-15","close":4220.0},{"date":"2023-05-16","close":4145.0},{"date":"2023-05-17","close":4145.0},{"date":"2023-05-18","close":4210.0},{"date":"2023-05-19","close":4280.0},{"date":"2023-05-22","close":4395.0},{"date":"2023-05-23","close":4365.0},{"date":"2023-05-24","close":4420.0},{"date":"2023-05-25","close":4325.0},{"date":"2023-05-26","close":4240.0},{"date":"2023-05-30","close":4310.0},{"date":"2023-05-31","close":4295.0},{"date":"2023-06-01","close":4250.0},{"date":"2023-06-02","close":4270.0},{"date":"2023-06-05","close":4355.0},{"date":"2023-06-07","close":4330.0},{"date":"2023-06-08","close":4385.0},{"date":"2023-06-09","close":4365.0},{"date":"2023-06-12","close":4320.0},{"date":"2023-06-13","close":4345.0},{"date":"2023-06-14","close":4255.0},{"date":"2023-06-15","close":4165.0},{"date":"2023-06-16","close":4180.0},{"date":"2023-06-19","close":4345.0},{"date":"2023-06-20","close":4250.0},{"date":"2023-06-21","close":4225.0},{"date":"2023-06-22","close":4250.0},{"date":"2023-06-23","close":4120.0},{"date":"2023-06-26","close":4165.0},{"date":"2023-06-27","close":4195.0},{"date":"2023-06-28","close":4185.0},{"date":"2023-06-29","close":4035.0},{"date":"2023-06-30","close":4065.0},{"date":"2023-07-03","close":4165.0},{"date":"2023-07-04","close":4100.0},{"date":"2023-07-05","close":4050.0},{"date":"2023-07-06","close":3925.0},{"date":"2023-07-07","close":3815.0},{"date":"2023-07-10","close":4120.0},{"date":"2023-07-11","close":4250.0},{"date":"2023-07-12","close":4195.0},{"date":"2023-07-13","close":4235.0},{"date":"2023-07-14","close":4275.0},{"date":"2023-07-17","close":4695.0},{"date":"2023-07-18","close":4290.0},{"date":"2023-07-19","close":4210.0},{"date":"2023-07-20","close":4270.0},{"date":"2023-07-21","close":4295.0},{"date":"2023-07-24","close":4235.0},{"date":"2023-07-25","close":4250.0},{"date":"2023-07-26","close":4135.0},{"date":"2023-07-27","close":4225.0},{"date":"2023-07-28","close":4330.0},{"date":"2023-07-31","close":4520.0},{"date":"2023-08-01","close":4610.0},{"date":"2023-08-02","close":4585.0},{"date":"2023-08-03","close":4525.0},{"date":"2023-08-04","close":4535.0},{"date":"2023-08-07","close":4550.0},{"date":"2023-08-08","close":4530.0},{"date":"2023-08-09","close":4555.0},{"date":"2023-08-10","close":4685.0},{"date":"2023-08-11","close":4660.0},{"date":"2023-08-14","close":4685.0},{"date":"2023-08-16","close":4590.0},{"date":"2023-08-17","close":4545.0},{"date":"2023-08-18","close":4480.0},{"date":"2023-08-21","close":4435.0},{"date":"2023-08-22","close":4455.0},{"date":"2023-08-23","close":4410.0},{"date":"2023-08-24","close":4375.0},{"date":"2023-08-25","close":4345.0},{"date":"2023-08-28","close":4525.0},{"date":"2023-08-29","close":4645.0},{"date":"2023-08-30","close":4645.0},{"date":"2023-08-31","close":4600.0},{"date":"2023-09-01","close":4565.0},{"date":"2023-09-04","close":4555.0},{"date":"2023-09-05","close":4560.0},{"date":"2023-09-06","close":4510.0},{"date":"2023-09-07","close":4450.0},{"date":"2023-09-08","close":4450.0},{"date":"2023-09-11","close":4520.0},{"date":"2023-09-12","close":4390.0},{"date":"2023-09-13","close":4410.0},{"date":"2023-09-14","close":4480.0},{"date":"2023-09-15","close":4570.0},{"date":"2023-09-18","close":4560.0},{"date":"2023-09-19","close":4550.0},{"date":"2023-09-20","close":4555.0},{"date":"2023-09-21","close":4425.0},{"date":"2023-09-22","close":4335.0},{"date":"2023-09-25","close":4350.0},{"date":"2023-09-26","close":4150.0},{"date":"2023-09-27","close":4205.0},{"date":"2023-10-04","close":4085.0},{"date":"2023-10-05","close":4020.0},{"date":"2023-10-06","close":4095.0},{"date":"2023-10-10","close":4015.0},{"date":"2023-10-11","close":4060.0},{"date":"2023-10-12","close":4125.0},{"date":"2023-10-13","close":4055.0},{"date":"2023-10-16","close":4080.0},{"date":"2023-10-17","close":4060.0},{"date":"2023-10-18","close":4100.0},{"date":"2023-10-19","close":4000.0},{"date":"2023-10-20","close":4070.0},{"date":"2023-10-23","close":3930.0},{"date":"2023-10-24","close":4010.0},{"date":"2023-10-25","close":4025.0},{"date":"2023-10-26","close":3945.0},{"date":"2023-10-27","close":3925.0},{"date":"2023-10-30","close":3905.0},{"date":"2023-10-31","close":3930.0},{"date":"2023-11-01","close":3940.0},{"date":"2023-11-02","close":3995.0},{"date":"2023-11-03","close":4035.0},{"date":"2023-11-06","close":4210.0},{"date":"2023-11-07","close":4140.0},{"date":"2023-11-08","close":4120.0},{"date":"2023-11-09","close":4120.0},{"date":"2023-11-10","close":4165.0},{"date":"2023-11-13","close":4140.0},{"date":"2023-11-14","close":4230.0},{"date":"2023-11-15","close":4390.0},{"date":"2023-11-16","close":4395.0},{"date":"2023-11-17","close":4475.0},{"date":"2023-11-20","close":4460.0},{"date":"2023-11-21","close":4515.0},{"date":"2023-11-22","close":4515.0},{"date":"2023-11-23","close":4495.0},{"date":"2023-11-24","close":4560.0},{"date":"2023-11-27","close":4585.0},{"date":"2023-11-28","close":4605.0},{"date":"2023-11-29","close":4555.0},{"date":"2023-11-30","close":4640.0},{"date":"2023-12-01","close":4625.0},{"date":"2023-12-04","close":4540.0},{"date":"2023-12-05","close":4480.0},{"date":"2023-12-06","close":4510.0},{"date":"2023-12-07","close":4435.0},{"date":"2023-12-08","close":4430.0},{"date":"2023-12-11","close":4400.0},{"date":"2023-12-12","close":4410.0},{"date":"2023-12-13","close":4265.0},{"date":"2023-12-14","close":4305.0},{"date":"2023-12-15","close":4350.0},{"date":"2023-12-18","close":4250.0},{"date":"2023-12-19","close":4130.0},{"date":"2023-12-20","close":4180.0},{"date":"2023-12-21","close":4175.0},{"date":"2023-12-22","close":4135.0},{"date":"2023-12-26","close":4170.0},{"date":"2023-12-27","close":4145.0},{"date":"2023-12-28","close":4145.0},{"date":"2024-01-02","close":4170.0},{"date":"2024-01-03","close":4110.0},{"date":"2024-01-04","close":4100.0},{"date":"2024-01-05","close":4100.0},{"date":"2024-01-08","close":4100.0},{"date":"2024-01-09","close":4170.0},{"date":"2024-01-10","close":4260.0},{"date":"2024-01-11","close":4240.0},{"date":"2024-01-12","close":4205.0},{"date":"2024-01-15","close":4095.0},{"date":"2024-01-16","close":4090.0},{"date":"2024-01-17","close":4010.0},{"date":"2024-01-18","close":3970.0},{"date":"2024-01-19","close":3980.0},{"date":"2024-01-22","close":3880.0},{"date":"2024-01-23","close":3900.0},{"date":"2024-01-24","close":3910.0},{"date":"2024-01-25","close":3925.0},{"date":"2024-01-26","close":4015.0},{"date":"2024-01-29","close":4035.0},{"date":"2024-01-30","close":4065.0},{"date":"2024-01-31","close":3935.0},{"date":"2024-02-01","close":3965.0},{"date":"2024-02-02","close":3970.0},{"date":"2024-02-05","close":3950.0},{"date":"2024-02-06","close":3885.0},{"date":"2024-02-07","close":3920.0},{"date":"2024-02-08","close":3915.0},{"date":"2024-02-13","close":3985.0},{"date":"2024-02-14","close":3935.0},{"date":"2024-02-15","close":3935.0},{"date":"2024-02-16","close":4040.0},{"date":"2024-02-19","close":4055.0},{"date":"2024-02-20","close":4010.0},{"date":"2024-02-21","close":4005.0},{"date":"2024-02-22","close":4000.0},{"date":"2024-02-23","close":3965.0},{"date":"2024-02-26","close":3960.0},{"date":"2024-02-27","close":3935.0},{"date":"2024-02-28","close":4025.0},{"date":"2024-02-29","close":3980.0},{"date":"2024-03-04","close":3935.0},{"date":"2024-03-05","close":3885.0},{"date":"2024-03-06","close":3860.0},{"date":"2024-03-07","close":3805.0},{"date":"2024-03-08","close":3850.0},{"date":"2024-03-11","close":3800.0},{"date":"2024-03-12","close":3770.0},{"date":"2024-03-13","close":3695.0},{"date":"2024-03-14","close":3730.0},{"date":"2024-03-15","close":3830.0},{"date":"2024-03-18","close":3815.0},{"date":"2024-03-19","close":3735.0},{"date":"2024-03-20","close":3780.0},{"date":"2024-03-21","close":3840.0},{"date":"2024-03-22","close":3815.0},{"date":"2024-03-25","close":3750.0},{"date":"2024-03-26","close":3725.0},{"date":"2024-03-27","close":3730.0},{"date":"2024-03-28","close":3730.0},{"date":"2024-03-29","close":3705.0},{"date":"2024-04-01","close":3785.0},{"date":"2024-04-02","close":3750.0},{"date":"2024-04-03","close":3805.0},{"date":"2024-04-04","close":3780.0},{"date":"2024-04-05","close":3775.0},{"date":"2024-04-08","close":3720.0},{"date":"2024-04-09","close":3735.0},{"date":"2024-04-11","close":3705.0},{"date":"2024-04-12","close":3705.0},{"date":"2024-04-15","close":3670.0},{"date":"2024-04-16","close":3605.0},{"date":"2024-04-17","close":3600.0},{"date":"2024-04-18","close":3645.0},{"date":"2024-04-19","close":3635.0},{"date":"2024-04-22","close":3710.0},{"date":"2024-04-23","close":3700.0},{"date":"2024-04-24","close":3675.0},{"date":"2024-04-25","close":3675.0},{"date":"2024-04-26","close":3675.0},{"date":"2024-04-29","close":3785.0},{"date":"2024-04-30","close":3835.0},{"date":"2024-05-02","close":3805.0},{"date":"2024-05-03","close":3790.0},{"date":"2024-05-07","close":3820.0},{"date":"2024-05-08","close":3830.0},{"date":"2024-05-09","close":3815.0},{"date":"2024-05-10","close":3810.0},{"date":"2024-05-13","close":3775.0},{"date":"2024-05-14","close":3780.0},{"date":"2024-05-16","close":3760.0},{"date":"2024-05-17","close":3705.0},{"date":"2024-05-20","close":3725.0},{"date":"2024-05-21","close":3660.0},{"date":"2024-05-22","close":3695.0},{"date":"2024-05-23","close":3655.0},{"date":"2024-05-24","close":3625.0},{"date":"2024-05-27","close":3715.0},{"date":"2024-05-28","close":3725.0},{"date":"2024-05-29","close":3705.0},{"date":"2024-05-30","close":3650.0},{"date":"2024-05-31","close":3655.0},{"date":"2024-06-03","close":3735.0},{"date":"2024-06-04","close":3665.0},{"date":"2024-06-05","close":3645.0},{"date":"2024-06-07","close":3650.0},{"date":"2024-06-10","close":3630.0},{"date":"2024-06-11","close":3625.0},{"date":"2024-06-12","close":3620.0},{"date":"2024-06-13","close":3640.0},{"date":"2024-06-14","close":3715.0},{"date":"2024-06-17","close":3720.0},{"date":"2024-06-18","close":3660.0},{"date":"2024-06-19","close":3705.0},{"date":"2024-06-20","close":3835.0},{"date":"2024-06-21","close":3780.0},{"date":"2024-06-24","close":3710.0},{"date":"2024-06-25","close":3725.0},{"date":"2024-06-26","close":3700.0},{"date":"2024-06-27","close":3650.0},{"date":"2024-06-28","close":3720.0},{"date":"2024-07-01","close":3810.0},{"date":"2024-07-02","close":3735.0},{"date":"2024-07-03","close":3690.0},{"date":"2024-07-04","close":3720.0},{"date":"2024-07-05","close":3700.0},{"date":"2024-07-08","close":3750.0},{"date":"2024-07-09","close":3890.0},{"date":"2024-07-10","close":3840.0},{"date":"2024-07-11","close":3895.0},{"date":"2024-07-12","close":3990.0},{"date":"2024-07-15","close":4260.0},{"date":"2024-07-16","close":4100.0},{"date":"2024-07-17","close":4180.0},{"date":"2024-07-18","close":4250.0},{"date":"2024-07-19","close":4120.0},{"date":"2024-07-22","close":4175.0},{"date":"2024-07-23","close":4150.0},{"date":"2024-07-24","close":4015.0},{"date":"2024-07-25","close":3975.0},{"date":"2024-07-26","close":4220.0},{"date":"2024-07-29","close":4215.0},{"date":"2024-07-30","close":4060.0},{"date":"2024-07-31","close":4170.0},{"date":"2024-08-01","close":4120.0},{"date":"2024-08-02","close":3985.0},{"date":"2024-08-05","close":3640.0},{"date":"2024-08-06","close":3705.0},{"date":"2024-08-07","close":3680.0},{"date":"2024-08-08","close":3885.0},{"date":"2024-08-09","close":3980.0},{"date":"2024-08-12","close":4040.0},{"date":"2024-08-13","close":3940.0},{"date":"2024-08-14","close":3980.0},{"date":"2024-08-16","close":3950.0},{"date":"2024-08-19","close":3955.0},{"date":"2024-08-20","close":4120.0},{"date":"2024-08-21","close":4240.0},{"date":"2024-08-22","close":4185.0},{"date":"2024-08-23","close":4230.0},{"date":"2024-08-26","close":4260.0},{"date":"2024-08-27","close":4230.0},{"date":"2024-08-28","close":4025.0},{"date":"2024-08-29","close":4000.0},{"date":"2024-08-30","close":4030.0},{"date":"2024-09-02","close":4045.0},{"date":"2024-09-03","close":4000.0},{"date":"2024-09-04","close":3905.0},{"date":"2024-09-05","close":3860.0},{"date":"2024-09-06","close":3850.0},{"date":"2024-09-09","close":3840.0},{"date":"2024-09-10","close":3780.0},{"date":"2024-09-11","close":3770.0},{"date":"2024-09-12","close":3940.0},{"date":"2024-09-13","close":3995.0},{"date":"2024-09-19","close":4015.0},{"date":"2024-09-20","close":3960.0},{"date":"2024-09-23","close":3875.0},{"date":"2024-09-24","close":3975.0},{"date":"2024-09-25","close":3900.0},{"date":"2024-09-26","close":3930.0},{"date":"2024-09-27","close":3865.0},{"date":"2024-09-30","close":3830.0},{"date":"2024-10-02","close":3765.0},{"date":"2024-10-04","close":3745.0},{"date":"2024-10-07","close":3795.0},{"date":"2024-10-08","close":3790.0},{"date":"2024-10-10","close":3760.0},{"date":"2024-10-11","close":3790.0},{"date":"2024-10-14","close":3790.0},{"date":"2024-10-15","close":3770.0},{"date":"2024-10-16","close":3745.0},{"date":"2024-10-17","close":3820.0},{"date":"2024-10-18","close":3780.0},{"date":"2024-10-21","close":3795.0},{"date":"2024-10-22","close":3705.0},{"date":"2024-10-23","close":3655.0},{"date":"2024-10-24","close":3635.0},{"date":"2024-10-25","close":3620.0},{"date":"2024-10-28","close":3675.0},{"date":"2024-10-29","close":3660.0},{"date":"2024-10-30","close":3645.0},{"date":"2024-10-31","close":3535.0},{"date":"2024-11-01","close":3540.0},{"date":"2024-11-04","close":3600.0},{"date":"2024-11-05","close":3595.0},{"date":"2024-11-06","close":3720.0},{"date":"2024-11-07","close":3720.0},{"date":"2024-11-08","close":3705.0},{"date":"2024-11-11","close":3610.0},{"date":"2024-11-12","close":3585.0},{"date":"2024-11-13","close":3445.0},{"date":"2024-11-14","close":3700.0},{"date":"2024-11-15","close":3585.0},{"date":"2024-11-18","close":3600.0},{"date":"2024-11-19","close":3590.0},{"date":"2024-11-20","close":3570.0},{"date":"2024-11-21","close":3605.0},{"date":"2024-11-22","close":3625.0},{"date":"2024-11-25","close":3715.0},{"date":"2024-11-26","close":3745.0},{"date":"2024-11-27","close":3740.0},{"date":"2024-11-28","close":3745.0},{"date":"2024-11-29","close":3690.0},{"date":"2024-12-02","close":3630.0},{"date":"2024-12-03","close":3695.0},{"date":"2024-12-04","close":3535.0},{"date":"2024-12-05","close":3420.0},{"date":"2024-12-06","close":3415.0},{"date":"2024-12-09","close":3180.0},{"date":"2024-12-10","close":3355.0},{"date":"2024-12-11","close":3425.0},{"date":"2024-12-12","close":3465.0},{"date":"2024-12-13","close":3415.0},{"date":"2024-12-16","close":3370.0},{"date":"2024-12-17","close":3335.0},{"date":"2024-12-18","close":3340.0},{"date":"2024-12-19","close":3285.0},{"date":"2024-12-20","close":3300.0},{"date":"2024-12-23","close":3335.0},{"date":"2024-12-24","close":3310.0},{"date":"2024-12-26","close":3235.0},{"date":"2024-12-27","close":3160.0},{"date":"2024-12-30","close":3105.0},{"date":"2025-01-02","close":3095.0},{"date":"2025-01-03","close":3205.0},{"date":"2025-01-06","close":3235.0},{"date":"2025-01-07","close":3245.0},{"date":"2025-01-08","close":3225.0},{"date":"2025-01-09","close":3230.0},{"date":"2025-01-10","close":3270.0},{"date":"2025-01-13","close":3190.0},{"date":"2025-01-14","close":3135.0},{"date":"2025-01-15","close":3090.0},{"date":"2025-01-16","close":3130.0},{"date":"2025-01-17","close":3120.0},{"date":"2025-01-20","close":3140.0},{"date":"2025-01-21","close":3145.0},{"date":"2025-01-22","close":3205.0},{"date":"2025-01-23","close":3180.0},{"date":"2025-01-24","close":3370.0},{"date":"2025-01-31","close":3375.0},{"date":"2025-02-03","close":3200.0},{"date":"2025-02-04","close":3215.0},{"date":"2025-02-05","close":3225.0},{"date":"2025-02-06","close":3360.0},{"date":"2025-02-07","close":3330.0},{"date":"2025-02-10","close":3380.0},{"date":"2025-02-11","close":3440.0},{"date":"2025-02-12","close":3415.0},{"date":"2025-02-13","close":3580.0},{"date":"2025-02-14","close":3595.0},{"date":"2025-02-17","close":3580.0},{"date":"2025-02-18","close":3725.0},{"date":"2025-02-19","close":3720.0},{"date":"2025-02-20","close":3595.0},{"date":"2025-02-21","close":3555.0},{"date":"2025-02-24","close":3590.0},{"date":"2025-02-25","close":3580.0},{"date":"2025-02-26","close":3595.0},{"date":"2025-02-27","close":3570.0},{"date":"2025-02-28","close":3390.0},{"date":"2025-03-04","close":3290.0},{"date":"2025-03-05","close":3465.0},{"date":"2025-03-06","close":3500.0},{"date":"2025-03-07","close":3545.0},{"date":"2025-03-10","close":3555.0},{"date":"2025-03-11","close":3435.0},{"date":"2025-03-12","close":3490.0},{"date":"2025-03-13","close":3450.0},{"date":"2025-03-14","close":3465.0},{"date":"2025-03-17","close":3480.0},{"date":"2025-03-18","close":3495.0},{"date":"2025-03-19","close":3380.0},{"date":"2025-03-20","close":3320.0},{"date":"2025-03-21","close":3250.0},{"date":"2025-03-24","close":3270.0},{"date":"2025-03-25","close":3290.0},{"date":"2025-03-26","close":3270.0},{"date":"2025-03-27","close":3275.0},{"date":"2025-03-28","close":3210.0},{"date":"2025-03-31","close":3150.0},{"date":"2025-04-01","close":3205.0},{"date":"2025-04-02","close":3160.0},{"date":"2025-04-03","close":3180.0},{"date":"2025-04-04","close":3190.0},{"date":"2025-04-07","close":3015.0},{"date":"2025-04-08","close":3035.0},{"date":"2025-04-09","close":2970.0},{"date":"2025-04-10","close":3150.0},{"date":"2025-04-11","close":3195.0},{"date":"2025-04-14","close":3200.0},{"date":"2025-04-15","close":3265.0},{"date":"2025-04-16","close":3245.0},{"date":"2025-04-17","close":3245.0},{"date":"2025-04-18","close":3295.0},{"date":"2025-04-21","close":3290.0},{"date":"2025-04-22","close":3245.0},{"date":"2025-04-23","close":3280.0},{"date":"2025-04-24","close":3295.0},{"date":"2025-04-25","close":3375.0},{"date":"2025-04-28","close":3455.0},{"date":"2025-04-29","close":3520.0},{"date":"2025-04-30","close":3545.0},{"date":"2025-05-02","close":3600.0},{"date":"2025-05-07","close":3480.0},{"date":"2025-05-08","close":3500.0},{"date":"2025-05-09","close":3475.0},{"date":"2025-05-12","close":3700.0},{"date":"2025-05-13","close":3690.0},{"date":"2025-05-14","close":3645.0},{"date":"2025-05-15","close":3605.0},{"date":"2025-05-16","close":3685.0},{"date":"2025-05-19","close":3670.0},{"date":"2025-05-20","close":3790.0},{"date":"2025-05-21","close":3785.0},{"date":"2025-05-22","close":3730.0},{"date":"2025-05-23","close":3930.0},{"date":"2025-05-26","close":4025.0},{"date":"2025-05-27","close":4045.0},{"date":"2025-05-28","close":4190.0},{"date":"2025-05-29","close":4260.0},{"date":"2025-05-30","close":4215.0},{"date":"2025-06-02","close":4165.0},{"date":"2025-06-04","close":4395.0},{"date":"2025-06-05","close":4535.0},{"date":"2025-06-09","close":4470.0},{"date":"2025-06-10","close":4475.0},{"date":"2025-06-11","close":4440.0},{"date":"2025-06-12","close":4515.0},{"date":"2025-06-13","close":4345.0},{"date":"2025-06-16","close":4610.0},{"date":"2025-06-17","close":4530.0},{"date":"2025-06-18","close":4455.0},{"date":"2025-06-19","close":4395.0},{"date":"2025-06-20","close":4255.0},{"date":"2025-06-23","close":4165.0},{"date":"2025-06-24","close":4240.0},{"date":"2025-06-25","close":4360.0},{"date":"2025-06-26","close":4340.0},{"date":"2025-06-27","close":4240.0},{"date":"2025-06-30","close":4180.0},{"date":"2025-07-01","close":4225.0},{"date":"2025-07-02","close":4160.0},{"date":"2025-07-03","close":4180.0},{"date":"2025-07-04","close":4095.0},{"date":"2025-07-07","close":4035.0},{"date":"2025-07-08","close":4100.0},{"date":"2025-07-09","close":4175.0},{"date":"2025-07-10","close":4155.0},{"date":"2025-07-11","close":4095.0},{"date":"2025-07-14","close":4130.0},{"date":"2025-07-15","close":4130.0},{"date":"2025-07-16","close":4005.0},{"date":"2025-07-17","close":4030.0},{"date":"2025-07-18","close":4015.0},{"date":"2025-07-21","close":3995.0},{"date":"2025-07-22","close":3965.0},{"date":"2025-07-23","close":3960.0},{"date":"2025-07-24","close":3915.0},{"date":"2025-07-25","close":3920.0},{"date":"2025-07-28","close":3810.0},{"date":"2025-07-29","close":3905.0},{"date":"2025-07-30","close":3800.0},{"date":"2025-07-31","close":3750.0},{"date":"2025-08-01","close":3665.0},{"date":"2025-08-04","close":3730.0},{"date":"2025-08-05","close":3765.0},{"date":"2025-08-06","close":3840.0},{"date":"2025-08-07","close":3810.0},{"date":"2025-08-08","close":3830.0},{"date":"2025-08-11","close":3800.0},{"date":"2025-08-12","close":3765.0},{"date":"2025-08-13","close":3735.0},{"date":"2025-08-14","close":3730.0},{"date":"2025-08-18","close":3700.0},{"date":"2025-08-19","close":3695.0},{"date":"2025-08-20","close":3675.0},{"date":"2025-08-21","close":4155.0},{"date":"2025-08-22","close":4370.0},{"date":"2025-08-25","close":4300.0},{"date":"2025-08-26","close":3850.0},{"date":"2025-08-27","close":3810.0},{"date":"2025-08-28","close":3795.0},{"date":"2025-08-29","close":3720.0},{"date":"2025-09-01","close":3645.0},{"date":"2025-09-02","close":3680.0},{"date":"2025-09-03","close":3655.0},{"date":"2025-09-04","close":3805.0},{"date":"2025-09-05","close":3770.0},{"date":"2025-09-08","close":3830.0},{"date":"2025-09-09","close":3825.0},{"date":"2025-09-10","close":3785.0},{"date":"2025-09-11","close":3780.0},{"date":"2025-09-12","close":3790.0},{"date":"2025-09-15","close":3800.0},{"date":"2025-09-16","close":3760.0},{"date":"2025-09-17","close":3710.0},{"date":"2025-09-18","close":3715.0},{"date":"2025-09-19","close":3740.0},{"date":"2025-09-22","close":3685.0},{"date":"2025-09-23","close":3675.0},{"date":"2025-09-24","close":3635.0},{"date":"2025-09-25","close":3630.0},{"date":"2025-09-26","close":3565.0},{"date":"2025-09-29","close":3600.0},{"date":"2025-09-30","close":3580.0},{"date":"2025-10-01","close":3625.0},{"date":"2025-10-02","close":3630.0},{"date":"2025-10-10","close":3700.0},{"date":"2025-10-13","close":3625.0},{"date":"2025-10-14","close":3600.0},{"date":"2025-10-15","close":3730.0},{"date":"2025-10-16","close":3765.0},{"date":"2025-10-17","close":3630.0},{"date":"2025-10-20","close":3670.0},{"date":"2025-10-21","close":3690.0},{"date":"2025-10-22","close":3720.0},{"date":"2025-10-23","close":3745.0},{"date":"2025-10-24","close":3820.0},{"date":"2025-10-27","close":3865.0},{"date":"2025-10-28","close":3880.0},{"date":"2025-10-29","close":3940.0},{"date":"2025-10-30","close":3800.0},{"date":"2025-10-31","close":3750.0},{"date":"2025-11-03","close":3560.0},{"date":"2025-11-04","close":3520.0},{"date":"2025-11-05","close":3390.0},{"date":"2025-11-06","close":3430.0},{"date":"2025-11-07","close":3360.0},{"date":"2025-11-10","close":3435.0},{"date":"2025-11-11","close":3425.0},{"date":"2025-11-12","close":3460.0},{"date":"2025-11-13","close":3475.0},{"date":"2025-11-14","close":3445.0},{"date":"2025-11-17","close":3485.0},{"date":"2025-11-18","close":3395.0},{"date":"2025-11-19","close":3450.0},{"date":"2025-11-20","close":3500.0},{"date":"2025-11-21","close":3455.0},{"date":"2025-11-24","close":3440.0},{"date":"2025-11-25","close":3430.0},{"date":"2025-11-26","close":3540.0},{"date":"2025-11-27","close":3480.0},{"date":"2025-11-28","close":3520.0},{"date":"2025-12-01","close":3475.0},{"date":"2025-12-02","close":3470.0},{"date":"2025-12-03","close":3560.0},{"date":"2025-12-04","close":3550.0},{"date":"2025-12-05","close":3840.0},{"date":"2025-12-08","close":3705.0},{"date":"2025-12-09","close":3645.0},{"date":"2025-12-10","close":3625.0},{"date":"2025-12-11","close":3725.0},{"date":"2025-12-12","close":3890.0},{"date":"2025-12-15","close":3765.0},{"date":"2025-12-16","close":3710.0},{"date":"2025-12-17","close":3710.0},{"date":"2025-12-18","close":3685.0},{"date":"2025-12-19","close":3760.0},{"date":"2025-12-22","close":3785.0},{"date":"2025-12-23","close":3775.0},{"date":"2025-12-24","close":3795.0},{"date":"2025-12-26","close":3700.0},{"date":"2025-12-29","close":3710.0},{"date":"2025-12-30","close":3820.0},{"date":"2026-01-02","close":3740.0},{"date":"2026-01-05","close":3820.0},{"date":"2026-01-06","close":3835.0},{"date":"2026-01-07","close":3730.0},{"date":"2026-01-08","close":3645.0},{"date":"2026-01-09","close":3770.0},{"date":"2026-01-12","close":3830.0},{"date":"2026-01-13","close":3800.0},{"date":"2026-01-14","close":3940.0},{"date":"2026-01-15","close":3970.0},{"date":"2026-01-16","close":4500.0},{"date":"2026-01-19","close":4510.0},{"date":"2026-01-20","close":5020.0},{"date":"2026-01-21","close":4765.0},{"date":"2026-01-22","close":4970.0},{"date":"2026-01-23","close":5170.0},{"date":"2026-01-26","close":4820.0},{"date":"2026-01-27","close":4805.0},{"date":"2026-01-28","close":5190.0},{"date":"2026-01-29","close":5150.0},{"date":"2026-01-30","close":4970.0},{"date":"2026-02-02","close":4855.0},{"date":"2026-02-03","close":5120.0},{"date":"2026-02-04","close":5590.0},{"date":"2026-02-05","close":5430.0},{"date":"2026-02-06","close":5520.0},{"date":"2026-02-09","close":5770.0},{"date":"2026-02-10","close":7060.0},{"date":"2026-02-11","close":7480.0},{"date":"2026-02-12","close":7700.0},{"date":"2026-02-13","close":7300.0},{"date":"2026-02-19","close":7930.0},{"date":"2026-02-20","close":7800.0},{"date":"2026-02-23","close":7500.0},{"date":"2026-02-24","close":8110.0},{"date":"2026-02-25","close":8750.0},{"date":"2026-02-26","close":10050.0},{"date":"2026-02-27","close":10140.0},{"date":"2026-03-03","close":8900.0},{"date":"2026-03-04","close":7550.0},{"date":"2026-03-05","close":8540.0},{"date":"2026-03-06","close":8770.0},{"date":"2026-03-09","close":8810.0},{"date":"2026-03-10","close":9470.0},{"date":"2026-03-11","close":9950.0},{"date":"2026-03-12","close":10460.0},{"date":"2026-03-13","close":12320.0},{"date":"2026-03-16","close":11980.0},{"date":"2026-03-17","close":12110.0},{"date":"2026-03-18","close":14870.0},{"date":"2026-03-19","close":16170.0},{"date":"2026-03-20","close":19110.0},{"date":"2026-03-23","close":17060.0},{"date":"2026-03-24","close":16400.0},{"date":"2026-03-25","close":16410.0},{"date":"2026-03-26","close":15900.0},{"date":"2026-03-27","close":15900.0},{"date":"2026-03-30","close":17340.0},{"date":"2026-03-31","close":15550.0},{"date":"2026-04-01","close":19370.0},{"date":"2026-04-02","close":16440.0},{"date":"2026-04-03","close":16810.0},{"date":"2026-04-06","close":17310.0},{"date":"2026-04-07","close":17350.0},{"date":"2026-04-08","close":22550.0},{"date":"2026-04-09","close":23350.0},{"date":"2026-04-10","close":24300.0},{"date":"2026-04-13","close":23750.0},{"date":"2026-04-14","close":23500.0},{"date":"2026-04-15","close":28500.0},{"date":"2026-04-16","close":28600.0},{"date":"2026-04-17","close":28700.0},{"date":"2026-04-20","close":28100.0},{"date":"2026-04-21","close":32850.0},{"date":"2026-04-22","close":32550.0},{"date":"2026-04-23","close":33250.0},{"date":"2026-04-24","close":32800.0},{"date":"2026-04-27","close":33200.0},{"date":"2026-04-28","close":37150.0},{"date":"2026-04-29","close":36900.0},{"date":"2026-04-30","close":35000.0},{"date":"2026-05-04","close":32150.0},{"date":"2026-05-06","close":32200.0},{"date":"2026-05-07","close":33200.0},{"date":"2026-05-08","close":32850.0},{"date":"2026-05-11","close":32100.0},{"date":"2026-05-12","close":30150.0},{"date":"2026-05-13","close":28950.0},{"date":"2026-05-14","close":32600.0},{"date":"2026-05-15","close":28500.0},{"date":"2026-05-18","close":29300.0},{"date":"2026-05-19","close":27050.0},{"date":"2026-05-20","close":26650.0},{"date":"2026-05-21","close":28350.0},{"date":"2026-05-22","close":28550.0},{"date":"2026-05-26","close":29450.0},{"date":"2026-05-27","close":26750.0},{"date":"2026-05-28","close":25450.0},{"date":"2026-05-29","close":26200.0},{"date":"2026-06-01","close":24250.0},{"date":"2026-06-02","close":22800.0},{"date":"2026-06-04","close":22950.0},{"date":"2026-06-05","close":21750.0},{"date":"2026-06-08","close":20400.0},{"date":"2026-06-09","close":21050.0},{"date":"2026-06-10","close":20750.0},{"date":"2026-06-11","close":20450.0},{"date":"2026-06-12","close":21850.0},{"date":"2026-06-15","close":22900.0},{"date":"2026-06-16","close":27450.0},{"date":"2026-06-17","close":24800.0},{"date":"2026-06-18","close":22950.0},{"date":"2026-06-19","close":21250.0},{"date":"2026-06-22","close":21800.0},{"date":"2026-06-23","close":19380.0},{"date":"2026-06-24","close":19480.0},{"date":"2026-06-25","close":19860.0},{"date":"2026-06-26","close":18190.0},{"date":"2026-06-29","close":19810.0},{"date":"2026-06-30","close":18840.0},{"date":"2026-07-01","close":19420.0},{"date":"2026-07-02","close":18350.0},{"date":"2026-07-03","close":18380.0},{"date":"2026-07-06","close":18080.0},{"date":"2026-07-07","close":16820.0},{"date":"2026-07-08","close":15830.0},{"date":"2026-07-09","close":16040.0},{"date":"2026-07-10","close":17450.0},{"date":"2026-07-13","close":16010.0},{"date":"2026-07-14","close":15830.0},{"date":"2026-07-15","close":16240.0},{"date":"2026-07-16","close":15150.0},{"date":"2026-07-20","close":14540.0},{"date":"2026-07-21","close":14800.0},{"date":"2026-07-22","close":15270.0},{"date":"2026-07-23","close":16340.0},{"date":"2026-07-24","close":15300.0},{"date":"2026-07-27","close":15180.0},{"date":"2026-07-28","close":13430.0},{"date":"2026-07-29","close":12020.0},{"date":"2026-07-30","close":11200.0},{"date":"2026-07-31","close":12780.0},{"date":"2026-08-03","close":13300.0},{"date":"2026-08-04","close":15200.0},{"date":"2026-08-05","close":16230.0},{"date":"2026-08-06","close":16870.0},{"date":"2026-08-07","close":16410.0},{"date":"2026-08-10","close":17030.0},{"date":"2026-08-11","close":17320.0},{"date":"2026-08-12","close":17830.0},{"date":"2026-08-13","close":18400.0},{"date":"2026-08-14","close":18010.0},{"date":"2026-08-18","close":17170.0},{"date":"2026-08-19","close":17200.0},{"date":"2026-08-20","close":16710.0},{"date":"2026-08-21","close":15930.0},{"date":"2026-08-24","close":15760.0},{"date":"2026-08-25","close":17620.0},{"date":"2026-08-26","close":19100.0},{"date":"2026-08-27","close":20000.0},{"date":"2026-08-28","close":19690.0},{"date":"2026-08-31","close":18190.0},{"date":"2026-09-01","close":16820.0},{"date":"2026-09-02","close":16280.0},{"date":"2026-09-03","close":16750.0},{"date":"2026-09-04","close":16850.0},{"date":"2026-09-07","close":18410.0},{"date":"2026-09-08","close":19970.0},{"date":"2026-09-09","close":19450.0},{"date":"2026-09-10","close":19750.0},{"date":"2026-09-11","close":19890.0},{"date":"2026-09-14","close":18340.0},{"date":"2026-09-15","close":19320.0},{"date":"2026-09-16","close":18610.0},{"date":"2026-09-17","close":18600.0},{"date":"2026-09-18","close":19020.0},{"date":"2026-09-21","close":18480.0},{"date":"2026-09-22","close":18910.0},{"date":"2026-09-23","close":17700.0},{"date":"2026-09-28","close":18620.0},{"date":"2026-09-29","close":17640.0},{"date":"2026-09-30","close":17730.0},{"date":"2026-10-01","close":17830.0},{"date":"2026-10-02","close":17690.0},{"date":"2026-10-06","close":17790.0},{"date":"2026-10-07","close":17220.0},{"date":"2026-10-08","close":16610.0},{"date":"2026-10-12","close":15920.0},{"date":"2026-10-13","close":15970.0},{"date":"2026-10-14","close":15730.0},{"date":"2026-10-15","close":14290.0},{"date":"2026-10-16","close":14800.0},{"date":"2026-10-19","close":15040.0},{"date":"2026-10-20","close":13860.0},{"date":"2026-10-21","close":14820.0},{"date":"2026-10-22","close":14370.0},{"date":"2026-10-23","close":14330.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":295508.0,"foreign_net":-23347.0,"institution_net":-272161.0},{"date":"2026-10-21","retail_net":-490957.0,"foreign_net":514234.0,"institution_net":-23277.0},{"date":"2026-10-20","retail_net":-44710.0,"foreign_net":201665.0,"institution_net":-156955.0},{"date":"2026-10-19","retail_net":-58603.0,"foreign_net":362971.0,"institution_net":-304368.0},{"date":"2026-10-16","retail_net":94890.0,"foreign_net":140343.0,"institution_net":-235233.0},{"date":"2026-10-15","retail_net":-623219.0,"foreign_net":293276.0,"institution_net":329943.0},{"date":"2026-10-14","retail_net":131827.0,"foreign_net":-199521.0,"institution_net":67694.0},{"date":"2026-10-13","retail_net":-656040.0,"foreign_net":469798.0,"institution_net":186242.0},{"date":"2026-10-12","retail_net":-70543.0,"foreign_net":488331.0,"institution_net":-417788.0},{"date":"2026-10-08","retail_net":236437.0,"foreign_net":39118.0,"institution_net":-275555.0},{"date":"2026-10-07","retail_net":389204.0,"foreign_net":-101777.0,"institution_net":-287427.0},{"date":"2026-10-06","retail_net":-110651.0,"foreign_net":471578.0,"institution_net":-360927.0},{"date":"2026-10-02","retail_net":351270.0,"foreign_net":-278582.0,"institution_net":-72688.0},{"date":"2026-10-01","retail_net":267641.0,"foreign_net":-366113.0,"institution_net":98472.0},{"date":"2026-09-30","retail_net":-613319.0,"foreign_net":638650.0,"institution_net":-25331.0},{"date":"2026-09-29","retail_net":4760894.0,"foreign_net":-3495691.0,"institution_net":-1265203.0},{"date":"2026-09-28","retail_net":-3733279.0,"foreign_net":3176336.0,"institution_net":556943.0},{"date":"2026-09-23","retail_net":5154833.0,"foreign_net":-3571476.0,"institution_net":-1583357.0},{"date":"2026-09-22","retail_net":-89950.0,"foreign_net":-228726.0,"institution_net":318676.0},{"date":"2026-09-21","retail_net":1812228.0,"foreign_net":-1371924.0,"institution_net":-440304.0},{"date":"2026-09-18","retail_net":-380631.0,"foreign_net":13991.0,"institution_net":366640.0},{"date":"2026-09-17","retail_net":566180.0,"foreign_net":-405001.0,"institution_net":-161179.0},{"date":"2026-09-16","retail_net":628352.0,"foreign_net":147609.0,"institution_net":-775961.0},{"date":"2026-09-15","retail_net":-480375.0,"foreign_net":322071.0,"institution_net":158304.0},{"date":"2026-09-14","retail_net":1207907.0,"foreign_net":-383861.0,"institution_net":-824046.0},{"date":"2026-09-11","retail_net":571603.0,"foreign_net":-409554.0,"institution_net":-162049.0},{"date":"2026-09-10","retail_net":774635.0,"foreign_net":-9071.0,"institution_net":-765564.0},{"date":"2026-09-09","retail_net":1064474.0,"foreign_net":-681969.0,"institution_net":-382505.0},{"date":"2026-09-08","retail_net":-3177409.0,"foreign_net":1578488.0,"institution_net":1598921.0},{"date":"2026-09-07","retail_net":-947384.0,"foreign_net":289532.0,"institution_net":657852.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":295508.0,"foreign_net":-23347.0,"institution_net":-272161.0},"d3":{"retail_net":-240159.0,"foreign_net":692552.0,"institution_net":-452393.0},"d7":{"retail_net":-695264.0,"foreign_net":1289621.0,"institution_net":-594357.0},"d14":{"retail_net":-287946.0,"foreign_net":2011974.0,"institution_net":-1724028.0},"d30":{"retail_net":6830813.0,"foreign_net":-2378622.0,"institution_net":-4452191.0}},"analysis":"최근 5일 외국인 순매수 119.59만, 기관 순매수 -99.20만. 30일 누적: 외국인 -237.86만, 기관 -445.22만.","foreign_flow":1195866.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-991994.0},"insider_trades":[],"price_analysis":{"current":14600.0,"low_30d":13810.0,"support":14559.0,"high_30d":21300.0,"change_1d":1.6,"change_7d":-2.3,"change_30d":-26.4,"resistance":20551.0,"position_in_range":11.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.81,"per":3.75,"quarter":"2024-Q2"},{"pbr":0.85,"per":4.66,"quarter":"2024-Q3"},{"pbr":0.66,"per":5.25,"quarter":"2024-Q4"},{"pbr":0.66,"per":6.18,"quarter":"2025-Q1"},{"pbr":0.92,"per":24.58,"quarter":"2025-Q2"},{"pbr":0.78,"per":null,"quarter":"2025-Q3"},{"pbr":1.01,"per":null,"quarter":"2025-Q4"},{"pbr":3.85,"per":null,"quarter":"2026-Q1"},{"pbr":4.43,"per":null,"quarter":"2026-Q2"},{"pbr":1.53,"per":null,"quarter":"현재"}],"timeline":[{"close":3720.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":3830.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3105.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3150.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":4180.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":3580.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":3820.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":15550.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":18840.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.55,"pbr_5y_low":0.66,"per_5y_avg":8.88,"per_5y_low":3.75,"current_pbr":1.53,"current_per":null,"pbr_5y_high":4.43,"per_5y_high":24.58,"pbr_5y_median":0.85,"per_5y_median":5.25,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 27 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 2.7배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ENGINEERING & CONSTRUCTION"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +4.7%"},"momentum":{"grade":"D","reason":"RSI 27"},"valuation":{"grade":"C","reason":"적자 (EPS -4,054, PBR 1.54x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 4.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.16,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.26,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-3.9,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.67,"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":17.14,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-7.29,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-7.38,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.81,"per":3.75,"close":3720.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.85,"per":4.66,"close":3830.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.66,"per":5.25,"close":3105.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.66,"per":6.18,"close":3150.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.92,"per":24.58,"close":4180.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.78,"per":null,"close":3580.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.01,"per":null,"close":3820.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.85,"per":null,"close":15550.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":4.43,"per":null,"close":18840.0,"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":"PBR","value":"1.5배"},{"label":"ROE","value":"4.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_sanitized","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":406.77,"pbr":null,"per":null,"roa":0.011619187202626668,"roe":0.04258941607264323,"revenue":2043498816098.0,"market_cap":null,"net_income":167144735240.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.17137418312955133,"total_assets":14385234726420.0,"total_equity":3924560387372.0,"profit_margin":0.08179340938359723,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":232239458495.0,"operating_margin":0.1136479535321945},{"eps":-2195.0,"pbr":3.95,"per":null,"roa":0.013910628543465588,"roe":0.05253572048790161,"revenue":1951410038476.0,"market_cap":13210700000000.0,"net_income":195835262721.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.18627899338003262,"total_assets":14078103092832.0,"total_equity":3727659217429.0,"profit_margin":0.10035577293326942,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":255631837181.0,"operating_margin":0.13099852524108246},{"eps":-2137.11,"pbr":null,"per":null,"roa":-0.06573747320940888,"roe":-0.252734931368304,"revenue":1714026532834.0,"market_cap":null,"net_income":-878154211713.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-0.25294969418071994,"total_assets":13358502674960.0,"total_equity":3474605615293.0,"profit_margin":-0.5123340828692104,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1105518034634.0,"operating_margin":-0.6449830346593982},{"eps":-128.92,"pbr":null,"per":null,"roa":-0.003822457798801833,"roe":-0.01256340216612329,"revenue":1990611305711.0,"market_cap":null,"net_income":-52972686189.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.08696872997421524,"total_assets":13858278881615.0,"total_equity":4216428439411.0,"profit_margin":-0.02661126561324306,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":56569569369.0,"operating_margin":0.028418189531378486},{"eps":-104.43,"pbr":null,"per":null,"roa":-0.0034143167578841137,"roe":-0.010236713367644928,"revenue":2273320646524.0,"market_cap":null,"net_income":-42910596477.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.10915679585254681,"total_assets":12567842856968.0,"total_equity":4191833348839.0,"profit_margin":-0.01887573428878678,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":82191159199.0,"operating_margin":0.036154670624521726},{"eps":141.05,"pbr":null,"per":null,"roa":0.004505384146069453,"roe":0.013211988115797442,"revenue":2076668652788.0,"market_cap":null,"net_income":57957960087.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.12074027406701407,"total_assets":12864155021623.0,"total_equity":4386770528328.0,"profit_margin":0.027909103365714803,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":151326026275.0,"operating_margin":0.07286960588143879},{"eps":35.31,"pbr":null,"per":null,"roa":0.001146092265613321,"roe":0.0033473584315196047,"revenue":2646992586428.0,"market_cap":null,"net_income":14507758822.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.10119205706973967,"total_assets":12658456266814.0,"total_equity":4334091827571.0,"profit_margin":0.005480846035000643,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":121234665560.0,"operating_margin":0.0458009086166731},{"eps":98.15,"pbr":null,"per":null,"roa":0.0032722435450942616,"roe":0.009686328543722728,"revenue":2547811776367.0,"market_cap":null,"net_income":40331950554.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.06642768701474949,"total_assets":12325473332957.0,"total_equity":4163801627412.0,"profit_margin":0.01583003537706797,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":62334562569.0,"operating_margin":0.02446592136326675},{"eps":234.91,"pbr":null,"per":null,"roa":0.007879900158382884,"roe":0.022933169907536747,"revenue":2821467566663.0,"market_cap":null,"net_income":96528191081.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.0976690778681967,"total_assets":12249925651445.0,"total_equity":4209108094092.0,"profit_margin":0.03421205057308726,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":104766484568.0,"operating_margin":0.037131911706470254},{"eps":222.63,"pbr":null,"per":null,"roa":0.007526687196862913,"roe":0.022238375825906858,"revenue":2487337156576.0,"market_cap":null,"net_income":91481834902.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.08638813070472239,"total_assets":12154329323016.0,"total_equity":4113692277627.0,"profit_margin":0.0367790247735982,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":114789901184.0,"operating_margin":0.04614971512025198},{"eps":265.9,"pbr":null,"per":null,"roa":0.009717826635765554,"roe":0.026898357067638073,"revenue":2778178848947.0,"market_cap":null,"net_income":109258851188.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.10652999847334382,"total_assets":11243136483407.0,"total_equity":4061915414137.0,"profit_margin":0.0393275081010036,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":77918539197.0,"operating_margin":0.028046624581615075},{"eps":267.49,"pbr":null,"per":null,"roa":0.009691055985889978,"roe":0.026806966559506124,"revenue":2990107869677.0,"market_cap":null,"net_income":109915710486.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.09894976187496565,"total_assets":11341974563560.0,"total_equity":4100266631885.0,"profit_margin":0.03675978101013239,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":190245751653.0,"operating_margin":0.0636250463009386}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":990.93,"per":3.75,"date":"2024-06","close":3720.0,"source":"reported"},{"eps":990.93,"per":4.21,"date":"2024-07","close":4170.0,"source":"reported"},{"eps":990.93,"per":4.07,"date":"2024-08","close":4030.0,"source":"reported"},{"eps":821.59,"per":4.66,"date":"2024-09","close":3830.0,"source":"reported"},{"eps":821.59,"per":4.3,"date":"2024-10","close":3535.0,"source":"reported"},{"eps":821.59,"per":4.49,"date":"2024-11","close":3690.0,"source":"reported"},{"eps":591.0,"per":5.25,"date":"2024-12","close":3105.0,"source":"reported"},{"eps":591.0,"per":5.71,"date":"2025-01","close":3375.0,"source":"reported"},{"eps":591.0,"per":5.74,"date":"2025-02","close":3390.0,"source":"reported"},{"eps":509.42,"per":6.18,"date":"2025-03","close":3150.0,"source":"reported"},{"eps":509.42,"per":6.96,"date":"2025-04","close":3545.0,"source":"reported"},{"eps":509.42,"per":8.27,"date":"2025-05","close":4215.0,"source":"reported"},{"eps":170.08,"per":24.58,"date":"2025-06","close":4180.0,"source":"reported"},{"eps":170.08,"per":22.05,"date":"2025-07","close":3750.0,"source":"reported"},{"eps":170.08,"per":21.87,"date":"2025-08","close":3720.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":8.81,"std":7.13,"count":15,"current":21.87,"lower_1sd":1.68,"upper_1sd":15.94},"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":"대우건설","phase":"above-fold","symbol_resolved":true}